McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 71.30 71.70 71.18 71.47 5,328,433 +0.13(+0.18%)
Feb 27, 2013 71.06 71.50 70.88 71.34 5,806,729 +0.21(+0.29%)
Feb 26, 2013 71.23 71.39 71.01 71.13 8,728,900 +0.06(+0.08%)
Feb 25, 2013 70.51 71.55 70.42 71.07 12,212,660 +0.66(+0.93%)
Feb 22, 2013 69.69 70.41 69.38 70.41 5,982,344 +0.82(+1.18%)
Feb 21, 2013 69.08 69.82 68.97 69.59 5,977,180 +0.17(+0.25%)
Feb 20, 2013 69.44 69.84 69.31 69.42 5,443,403 +0.04(+0.06%)
Feb 19, 2013 69.59 69.85 69.32 69.38 5,954,746 -0.04(-0.05%)
Feb 15, 2013 69.35 69.72 68.91 69.42 6,892,759 +0.25(+0.36%)
Feb 14, 2013 69.39 69.41 68.89 69.16 7,251,642 -0.33(-0.47%)
Feb 13, 2013 69.96 70.04 69.11 69.49 9,013,251 -0.81(-1.16%)
Feb 12, 2013 70.27 70.48 70.09 70.30 6,123,563 -0.05(-0.07%)
Feb 11, 2013 70.04 70.46 69.93 70.36 4,812,404 +0.22(+0.32%)
Feb 08, 2013 69.78 70.58 69.76 70.13 7,212,531 +0.18(+0.25%)
Feb 07, 2013 70.25 70.27 69.54 69.96 7,601,808 -0.33(-0.46%)
Feb 06, 2013 69.85 70.47 69.79 70.28 6,063,696 +0.35(+0.50%)
Feb 04, 2013 70.53 70.81 69.86 69.93 8,025,576 -1.00(-1.41%)
Feb 01, 2013 70.66 71.21 70.60 70.93 7,420,091 +0.49(+0.69%)
Jan 31, 2013 69.93 70.44 69.83 70.44 7,774,608 +0.46(+0.65%)
Jan 30, 2013 70.14 70.30 69.81 69.99 6,303,046 -0.18(-0.26%)
Jan 29, 2013 69.60 70.22 69.53 70.17 6,669,704 +0.41(+0.59%)
Jan 28, 2013 69.45 69.92 69.22 69.76 6,174,715 +0.47(+0.68%)
Jan 25, 2013 68.98 69.45 68.96 69.28 7,387,881 +0.30(+0.44%)
Jan 24, 2013 69.18 69.19 68.77 68.98 6,976,190 -0.13(-0.18%)
Jan 23, 2013 69.08 69.31 68.20 69.11 12,672,204 +0.39(+0.57%)
Jan 22, 2013 68.12 68.99 67.87 68.71 9,368,198 +0.51(+0.75%)
Jan 18, 2013 68.06 68.23 67.90 68.20 7,549,357 +0.37(+0.55%)
Jan 17, 2013 67.60 68.09 67.50 67.83 5,472,316 +0.49(+0.72%)
Jan 16, 2013 67.37 67.51 67.21 67.35 3,957,666 -0.30(-0.45%)
Jan 15, 2013 67.35 67.74 67.17 67.65 5,289,529 -0.01(-0.02%)
Jan 14, 2013 67.83 68.10 67.59 67.66 5,178,270 -0.15(-0.22%)
Jan 11, 2013 67.97 68.00 67.31 67.81 4,967,607 +0.24(+0.36%)
Jan 10, 2013 67.53 67.75 67.29 67.57 5,944,101 +0.44(+0.65%)
Jan 09, 2013 67.12 67.45 66.80 67.13 6,522,902 -0.10(-0.14%)
Jan 08, 2013 66.93 67.24 66.51 67.23 8,502,697 +0.02(+0.03%)
Jan 07, 2013 66.36 67.31 65.98 67.21 7,874,251 +0.78(+1.18%)
Jan 04, 2013 66.99 67.12 66.29 66.42 7,269,988 -0.58(-0.86%)
Jan 03, 2013 66.76 67.05 66.65 67.00 7,404,238 +0.38(+0.57%)
Jan 02, 2013 66.70 66.75 65.21 66.62 9,979,075 +1.41(+2.17%)
Dec 31, 2012 64.63 65.24 64.17 65.21 8,388,593 +0.47(+0.72%)
Dec 28, 2012 65.23 65.45 64.66 64.74 5,040,129 -0.84(-1.29%)
Dec 27, 2012 65.72 65.89 64.88 65.59 6,157,560 -0.01(-0.02%)
Dec 26, 2012 65.88 66.07 65.34 65.60 4,131,154 -0.41(-0.62%)
Dec 24, 2012 66.23 66.30 65.87 66.01 3,212,707 -0.66(-0.99%)
Dec 21, 2012 66.27 66.67 65.88 66.67 14,518,641 +0.10(+0.16%)
Dec 20, 2012 66.51 66.62 66.13 66.56 5,765,784 +0.24(+0.37%)
Dec 19, 2012 67.07 67.16 66.31 66.32 6,970,294 -0.60(-0.89%)
Dec 18, 2012 66.53 67.12 66.47 66.92 7,175,419 +0.45(+0.68%)
Dec 17, 2012 65.90 66.48 65.80 66.47 8,057,318 +0.76(+1.16%)
Dec 14, 2012 65.68 66.08 65.42 65.71 5,903,522 -0.21(-0.33%)
Dec 13, 2012 65.99 66.33 65.74 65.92 6,275,942 -0.10(-0.15%)
Dec 12, 2012 66.44 66.53 65.94 66.02 5,707,651 -0.23(-0.35%)
Dec 11, 2012 66.36 66.39 65.79 66.25 9,919,677 +0.16(+0.23%)
Dec 10, 2012 66.51 66.66 65.80 66.10 12,548,257 +0.69(+1.05%)
Dec 07, 2012 65.86 65.90 65.20 65.41 10,938,974 +0.29(+0.44%)
Dec 06, 2012 64.40 65.34 64.39 65.12 8,820,157 +0.83(+1.29%)
Dec 05, 2012 64.63 65.03 64.12 64.29 7,236,594 -0.17(-0.26%)
Dec 04, 2012 64.05 64.60 63.78 64.46 8,264,563 +0.12(+0.18%)
Nov 30, 2012 63.64 64.54 63.54 64.34 9,974,361 +0.41(+0.64%)
Nov 29, 2012 63.90 64.30 63.65 63.94 6,592,914 +0.55(+0.86%)
Nov 28, 2012 62.94 63.49 62.78 63.39 9,765,883 +0.44(+0.70%)
Nov 27, 2012 63.19 63.35 62.88 62.95 6,323,560 -0.23(-0.37%)
Nov 26, 2012 63.40 63.50 62.86 63.19 7,669,368 -0.59(-0.93%)
Nov 23, 2012 63.57 63.79 63.42 63.78 3,377,206 +0.76(+1.21%)
Nov 21, 2012 63.05 63.20 62.49 63.02 5,323,995 +0.24(+0.39%)
Nov 20, 2012 62.40 63.13 62.35 62.78 7,947,185 +0.47(+0.75%)
Nov 19, 2012 61.94 62.31 61.82 62.31 7,589,140 +0.67(+1.09%)
Nov 16, 2012 61.67 61.83 61.04 61.63 9,430,338 +0.05(+0.08%)
Nov 15, 2012 61.83 62.09 61.26 61.58 10,426,347 -0.42(-0.67%)
Nov 14, 2012 62.17 62.72 61.68 62.00 11,109,047 -0.01(-0.02%)
Nov 13, 2012 62.10 62.48 61.93 62.01 6,601,428 -0.18(-0.28%)
Nov 12, 2012 62.24 62.50 61.98 62.19 5,598,444 +0.10(+0.17%)
Nov 09, 2012 61.89 62.35 61.58 62.09 15,055,065 -0.29(-0.46%)
Nov 08, 2012 63.30 63.74 62.25 62.37 15,557,015 -1.27(-1.99%)
Nov 07, 2012 64.34 64.46 63.52 63.64 8,136,536 -0.81(-1.26%)
Nov 06, 2012 64.27 64.57 64.20 64.45 7,618,033 +0.37(+0.58%)
Nov 05, 2012 63.72 64.20 63.52 64.08 6,855,882 +0.44(+0.69%)
Nov 02, 2012 64.00 64.40 63.57 63.64 10,795,688 +0.04(+0.07%)
Nov 01, 2012 63.74 63.82 63.31 63.60 10,067,527 +0.00(+0.00%)
Oct 31, 2012 64.09 64.14 63.28 63.60 9,416,955 +0.07(+0.10%)
Oct 26, 2012 64.08 63.53 63.53 63.53 10,488,256 -0.45(-0.71%)
Oct 25, 2012 64.31 64.32 63.72 63.98 6,795,229 +0.04(+0.06%)
Oct 24, 2012 64.81 64.81 63.81 63.95 8,868,748 -0.50(-0.77%)
Oct 23, 2012 64.49 64.75 63.98 64.45 10,596,388 -0.56(-0.86%)
Oct 19, 2012 65.99 66.12 64.88 65.00 26,610,716 -3.03(-4.46%)
Oct 18, 2012 68.63 68.68 67.85 68.04 9,275,178 -0.60(-0.88%)
Oct 17, 2012 68.84 68.99 68.32 68.64 7,675,638 -0.30(-0.44%)
Oct 16, 2012 68.85 68.94 68.61 68.94 6,386,097 +0.43(+0.63%)
Oct 15, 2012 67.98 68.68 67.88 68.51 7,685,086 +0.73(+1.07%)
Oct 12, 2012 67.82 67.92 67.66 67.78 4,655,715 +0.11(+0.16%)
Oct 11, 2012 67.89 68.14 67.67 67.67 5,832,271 -0.03(-0.04%)
Oct 10, 2012 68.09 68.41 67.67 67.70 9,161,062 +0.21(+0.31%)
Oct 09, 2012 67.01 67.85 66.98 67.49 9,620,621 +0.42(+0.62%)
Oct 08, 2012 66.65 67.15 66.53 67.07 5,315,902 +0.40(+0.59%)
Oct 05, 2012 67.03 67.08 66.45 66.67 5,686,208 -0.02(-0.03%)
Oct 04, 2012 66.60 66.81 66.37 66.70 6,112,140 +0.50(+0.75%)
Oct 03, 2012 66.75 66.86 66.14 66.20 8,641,290 -0.42(-0.64%)
Oct 02, 2012 67.53 67.57 66.47 66.62 8,056,270 -0.78(-1.15%)
Oct 01, 2012 67.49 67.77 67.33 67.40 6,743,220 +0.18(+0.26%)
Sep 28, 2012 67.41 67.41 66.23 67.22 13,000,681 -1.11(-1.63%)
Sep 27, 2012 68.42 68.60 68.23 68.34 5,240,323 +0.05(+0.07%)
Sep 26, 2012 68.06 68.40 68.05 68.29 5,994,441 +0.25(+0.37%)
Sep 25, 2012 68.81 68.87 68.01 68.04 6,411,408 -0.62(-0.91%)
Sep 24, 2012 68.38 68.81 68.26 68.66 5,079,978 +0.00(+0.00%)
Sep 21, 2012 68.60 68.81 68.42 68.66 9,895,157 +0.41(+0.60%)
Sep 20, 2012 67.98 68.29 67.96 68.25 5,434,131 +0.23(+0.34%)
Sep 19, 2012 68.31 68.47 67.97 68.01 5,431,934 -0.18(-0.27%)
Sep 18, 2012 67.44 68.21 67.41 68.20 7,196,637 +0.69(+1.02%)
Sep 17, 2012 67.22 67.72 67.20 67.51 7,226,300 +0.32(+0.48%)
Sep 14, 2012 67.31 67.49 67.02 67.19 8,729,300 +0.10(+0.14%)
Sep 13, 2012 66.34 67.33 66.34 67.09 7,733,878 +0.55(+0.83%)
Sep 12, 2012 67.02 67.15 66.39 66.54 7,319,899 -0.28(-0.42%)
Sep 11, 2012 67.31 67.48 66.80 66.82 7,637,062 -0.07(-0.11%)
Sep 10, 2012 66.64 67.04 66.60 66.89 6,835,356 +0.21(+0.31%)
Sep 07, 2012 66.73 66.73 66.25 66.69 6,673,554 +0.26(+0.39%)
Sep 06, 2012 65.64 66.52 65.62 66.43 8,086,855 +1.18(+1.81%)
Sep 05, 2012 65.43 65.55 65.10 65.25 4,910,453 +0.01(+0.01%)
Sep 04, 2012 65.58 65.58 64.99 65.24 5,851,064 -0.32(-0.49%)
Aug 31, 2012 65.24 65.84 65.14 65.57 8,277,179 +0.58(+0.89%)
Aug 30, 2012 65.09 65.22 64.92 64.99 6,234,486 -0.18(-0.28%)
Aug 29, 2012 64.76 65.29 64.71 65.17 5,904,244 +0.08(+0.12%)
Aug 27, 2012 64.79 65.30 64.71 65.09 5,933,937 +0.45(+0.70%)
Aug 24, 2012 64.12 64.70 64.04 64.64 4,826,290 +0.49(+0.76%)
Aug 23, 2012 64.45 64.66 64.07 64.15 4,134,674 -0.22(-0.34%)
Aug 22, 2012 64.43 64.55 64.16 64.37 5,872,436 +0.02(+0.03%)
Aug 21, 2012 64.16 64.70 64.01 64.35 6,072,173 +0.25(+0.40%)
Aug 20, 2012 63.37 64.13 63.36 64.10 6,635,168 +0.59(+0.93%)
Aug 17, 2012 63.74 63.87 63.45 63.51 9,222,402 -0.07(-0.11%)
Aug 16, 2012 63.93 64.01 63.56 63.58 7,659,278 -0.25(-0.40%)
Aug 15, 2012 64.17 64.26 63.79 63.83 5,978,550 -0.23(-0.35%)
Aug 14, 2012 64.02 64.18 63.91 64.06 5,266,014 +0.16(+0.25%)
Aug 13, 2012 64.31 64.32 63.77 63.90 5,926,196 -0.22(-0.34%)
Aug 10, 2012 63.43 64.14 63.39 64.12 7,906,073 +0.76(+1.20%)
Aug 09, 2012 63.67 63.94 63.31 63.35 8,285,906 -0.28(-0.43%)
Aug 08, 2012 63.15 63.96 62.63 63.63 19,842,712 -1.08(-1.66%)
Aug 07, 2012 65.22 65.51 64.68 64.71 7,348,204 -0.49(-0.76%)
Aug 06, 2012 65.26 65.74 65.06 65.20 4,801,001 +0.07(+0.11%)
Aug 03, 2012 65.55 65.69 64.91 65.13 6,703,264 +0.00(+0.00%)
Aug 02, 2012 64.75 65.20 64.38 65.13 5,959,952 +0.12(+0.18%)
Aug 01, 2012 65.06 65.32 64.92 65.01 5,685,835 +0.05(+0.08%)
Jul 31, 2012 64.78 65.25 64.56 64.96 6,323,381 +0.02(+0.03%)
Jul 30, 2012 64.93 65.19 64.79 64.94 6,095,990 +0.10(+0.16%)
Jul 27, 2012 64.95 65.20 64.44 64.84 8,162,863 +0.14(+0.21%)
Jul 26, 2012 64.84 65.04 64.40 64.70 6,197,042 +0.70(+1.09%)
Jul 25, 2012 64.23 64.31 63.86 64.00 5,863,024 -0.01(-0.02%)
Jul 24, 2012 64.82 65.04 63.70 64.02 9,679,719 -0.64(-0.99%)
Jul 23, 2012 64.86 65.32 64.15 64.66 16,682,974 -1.92(-2.88%)
Jul 20, 2012 66.95 67.09 66.44 66.57 10,003,487 -0.86(-1.27%)
Jul 19, 2012 67.31 67.84 66.92 67.43 10,221,712 +0.39(+0.59%)
Jul 18, 2012 66.47 67.05 66.15 67.04 8,202,270 +0.24(+0.36%)
Jul 17, 2012 66.87 67.13 66.31 66.80 5,163,580 +0.17(+0.26%)
Jul 16, 2012 66.99 67.08 66.52 66.63 4,953,942 -0.47(-0.69%)
Jul 13, 2012 67.08 67.38 66.93 67.09 8,478,501 +0.26(+0.39%)
Jul 12, 2012 64.90 67.24 64.84 66.83 16,102,344 +1.74(+2.68%)
Jul 11, 2012 65.92 66.01 64.70 65.08 8,570,870 -0.52(-0.80%)
Jul 10, 2012 65.45 66.06 65.17 65.61 9,100,210 +0.33(+0.50%)
Jul 09, 2012 65.16 65.39 64.94 65.28 5,206,631 +0.10(+0.16%)
Jul 06, 2012 64.86 65.38 64.78 65.18 6,235,816 +0.26(+0.40%)
Jul 05, 2012 64.55 65.41 64.48 64.92 7,970,243 +0.52(+0.81%)
Jul 03, 2012 64.12 64.50 63.94 64.39 6,334,383 +0.36(+0.57%)
Jul 02, 2012 64.36 64.27 63.72 64.03 6,999,512 -0.33(-0.51%)
Jun 29, 2012 64.76 64.84 64.02 64.36 8,701,669 +0.25(+0.40%)
Jun 28, 2012 63.99 64.16 63.52 64.10 6,771,501 -0.11(-0.17%)
Jun 27, 2012 64.89 65.06 64.00 64.21 8,171,465 -0.56(-0.86%)
Jun 26, 2012 64.39 65.01 64.37 64.77 6,174,379 +0.71(+1.11%)
Jun 25, 2012 63.97 64.21 63.75 64.06 6,208,245 -0.17(-0.26%)
Jun 22, 2012 64.11 64.40 63.96 64.23 7,341,450 +0.52(+0.81%)
Jun 21, 2012 64.76 64.81 63.63 63.71 7,926,331 -0.73(-1.14%)
Jun 20, 2012 65.13 65.19 64.09 64.44 10,891,259 -0.69(-1.06%)
Jun 19, 2012 65.40 65.61 64.85 65.14 10,456,531 -0.47(-0.71%)
Jun 18, 2012 65.86 65.88 65.37 65.60 8,725,999 -0.19(-0.29%)
Jun 15, 2012 65.53 65.98 65.23 65.79 13,096,280 +0.57(+0.87%)
Jun 14, 2012 64.33 65.37 64.06 65.22 10,518,235 +1.27(+1.99%)
Jun 13, 2012 63.21 64.66 63.16 63.95 12,155,569 +0.33(+0.53%)
Jun 12, 2012 63.25 63.67 63.01 63.62 10,677,317 +0.67(+1.06%)
Jun 11, 2012 64.68 64.74 62.95 62.95 13,082,639 -0.84(-1.32%)
Jun 08, 2012 62.81 64.17 62.46 63.79 16,591,511 -0.46(-0.71%)
Jun 07, 2012 65.14 65.27 63.98 64.25 11,446,551 -0.20(-0.32%)
Jun 06, 2012 63.91 64.45 63.56 64.45 8,165,104 +1.15(+1.81%)
Jun 05, 2012 62.68 63.54 62.53 63.30 9,955,561 +0.55(+0.88%)
Jun 04, 2012 62.95 63.09 62.53 62.75 9,677,522 -0.28(-0.45%)
Jun 01, 2012 63.59 64.07 62.88 63.03 14,900,966 -1.91(-2.94%)
May 31, 2012 65.35 65.61 64.89 64.95 9,376,649 -0.05(-0.08%)
May 30, 2012 65.21 65.29 64.81 65.00 7,452,469 -0.57(-0.87%)
May 29, 2012 65.93 66.17 65.11 65.57 7,458,965 -0.11(-0.16%)
May 25, 2012 66.11 66.21 65.50 65.68 5,103,887 -0.35(-0.52%)
May 24, 2012 66.26 66.44 65.52 66.02 6,945,504 +0.04(+0.05%)
May 23, 2012 65.62 66.05 65.40 65.99 5,873,119 +0.10(+0.15%)
May 22, 2012 66.33 66.33 65.64 65.88 7,019,646 +0.05(+0.08%)
May 21, 2012 64.92 65.87 64.84 65.83 9,181,144 +1.02(+1.58%)
May 18, 2012 65.07 65.72 64.69 64.81 11,078,674 +0.17(+0.26%)
May 17, 2012 65.84 66.06 64.56 64.64 12,607,434 -1.31(-1.98%)
May 16, 2012 65.73 66.14 65.64 65.95 6,861,271 +0.30(+0.46%)
May 15, 2012 65.63 66.17 65.53 65.65 6,779,728 +0.09(+0.14%)
May 14, 2012 66.03 66.14 65.39 65.55 8,387,494 -0.74(-1.11%)
May 11, 2012 66.14 66.79 66.12 66.29 7,440,031 +0.02(+0.03%)
May 10, 2012 66.87 66.89 66.17 66.27 9,801,339 -0.04(-0.07%)
May 09, 2012 67.07 67.15 66.04 66.31 12,338,787 -1.17(-1.73%)
May 08, 2012 68.89 68.43 67.06 67.48 17,126,882 -1.41(-2.05%)
May 07, 2012 69.05 69.26 68.67 68.89 7,016,750 -0.26(-0.38%)
May 04, 2012 69.86 69.86 69.07 69.15 6,499,952 -0.84(-1.21%)
May 03, 2012 70.31 70.39 69.82 70.00 5,455,529 -0.34(-0.48%)
May 02, 2012 69.89 70.48 69.89 70.33 6,028,222 +0.22(+0.32%)
May 01, 2012 70.13 70.70 70.06 70.11 7,344,999 -0.18(-0.26%)
Apr 30, 2012 70.41 70.51 70.03 70.29 6,248,638 +0.05(+0.07%)
Apr 27, 2012 69.41 70.35 69.10 70.24 9,410,096 +1.12(+1.62%)
Apr 26, 2012 68.48 69.30 68.48 69.12 6,573,473 +0.44(+0.64%)
Apr 25, 2012 68.63 68.70 68.37 68.68 7,901,660 +0.45(+0.67%)
Apr 24, 2012 68.53 68.85 67.91 68.23 8,628,417 -0.43(-0.63%)
Apr 23, 2012 69.09 69.20 68.41 68.66 7,233,418 -0.54(-0.78%)
Apr 20, 2012 69.90 70.52 69.00 69.20 15,286,630 +0.48(+0.69%)
Apr 19, 2012 70.08 70.14 67.90 68.73 19,324,664 -1.49(-2.12%)
Apr 18, 2012 69.98 70.67 69.98 70.21 7,470,624 +0.17(+0.24%)
Apr 17, 2012 69.91 70.39 69.90 70.05 10,526,263 +0.38(+0.55%)
Apr 16, 2012 70.03 70.62 69.48 69.66 8,645,683 -0.28(-0.40%)
Apr 13, 2012 70.34 70.54 69.94 69.95 7,254,953 -0.49(-0.69%)
Apr 12, 2012 71.21 71.23 70.22 70.43 7,990,766 -0.66(-0.93%)
Apr 11, 2012 70.90 71.21 70.33 71.09 8,826,425 +0.64(+0.91%)
Apr 10, 2012 71.25 71.25 70.19 70.45 10,510,819 -0.87(-1.22%)
Apr 09, 2012 70.50 71.77 70.43 71.32 9,269,808 +0.19(+0.26%)
Apr 05, 2012 70.06 71.16 70.02 71.14 7,582,507 +0.82(+1.17%)
Apr 04, 2012 70.87 71.10 70.08 70.31 10,769,368 -1.38(-1.93%)
Apr 03, 2012 70.91 71.71 70.90 71.70 7,517,037 +0.75(+1.06%)
Apr 02, 2012 70.56 71.27 70.46 70.95 6,380,965 +0.19(+0.26%)
Mar 30, 2012 70.60 70.87 70.52 70.76 6,143,843 +0.33(+0.47%)
Mar 29, 2012 69.93 70.47 69.92 70.43 5,689,095 +0.40(+0.58%)
Mar 28, 2012 70.34 70.57 70.01 70.02 7,008,566 -0.19(-0.27%)
Mar 27, 2012 70.18 70.57 70.02 70.21 6,756,879 +0.27(+0.38%)
Mar 26, 2012 69.36 69.99 69.32 69.95 7,824,704 +1.02(+1.49%)
Mar 23, 2012 69.18 69.20 68.62 68.92 8,376,209 -0.18(-0.26%)
Mar 22, 2012 69.34 69.59 69.08 69.10 10,704,429 -0.66(-0.95%)
Mar 21, 2012 70.35 70.56 69.77 69.77 8,371,691 -0.67(-0.95%)
Mar 20, 2012 70.30 70.58 70.02 70.44 6,595,069 -0.06(-0.08%)
Mar 19, 2012 70.23 70.76 70.20 70.49 6,425,028 +0.05(+0.07%)
Mar 16, 2012 70.99 71.08 70.38 70.44 10,173,027 -0.27(-0.39%)
Mar 15, 2012 70.08 70.83 70.08 70.72 7,996,740 +0.54(+0.77%)
Mar 14, 2012 69.74 70.28 69.74 70.18 9,994,406 +0.37(+0.53%)
Mar 13, 2012 69.96 70.18 69.51 69.81 8,751,925 +0.09(+0.12%)
Mar 12, 2012 70.00 70.31 69.66 69.72 6,242,615 -0.13(-0.19%)
Mar 09, 2012 70.29 70.40 69.63 69.85 10,826,114 -0.09(-0.12%)
Mar 08, 2012 69.97 70.44 69.58 69.94 23,347,320 -2.32(-3.21%)
Mar 07, 2012 72.13 72.45 71.80 72.26 8,033,806 +0.21(+0.29%)
Mar 06, 2012 71.54 72.28 71.48 72.05 9,291,088 -0.04(-0.05%)
Mar 05, 2012 71.71 72.38 71.29 72.09 8,717,368 +0.32(+0.44%)
Mar 02, 2012 71.60 71.87 71.38 71.77 5,977,743 +0.18(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.