McDonald's Corp (NY: MCD )

282.13 +0.11 (+0.04%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 71.94 72.04 71.29 71.45 5,273,133 -0.38(-0.53%)
Aug 29, 2013 72.43 72.68 71.71 71.83 6,236,793 -0.34(-0.47%)
Aug 28, 2013 71.36 72.36 71.36 72.17 7,253,306 +0.93(+1.31%)
Aug 27, 2013 71.26 71.51 70.62 71.24 6,003,001 -0.35(-0.49%)
Aug 26, 2013 71.63 72.07 71.44 71.59 4,077,709 +0.14(+0.19%)
Aug 23, 2013 71.79 71.87 71.29 71.46 16,339,913 -0.25(-0.35%)
Aug 22, 2013 71.64 71.87 71.52 71.71 20,447,320 +0.26(+0.37%)
Aug 21, 2013 71.67 71.98 71.44 71.44 4,543,976 -0.29(-0.41%)
Aug 20, 2013 71.74 72.04 71.63 71.74 3,753,975 +0.02(+0.02%)
Aug 19, 2013 71.45 72.11 71.40 71.72 4,148,282 +0.34(+0.47%)
Aug 16, 2013 71.51 71.74 71.37 71.38 4,425,632 -0.27(-0.38%)
Aug 15, 2013 71.77 72.05 71.51 71.65 5,589,364 -0.54(-0.75%)
Aug 14, 2013 72.29 72.39 71.84 72.20 7,249,861 -0.26(-0.35%)
Aug 13, 2013 72.88 72.94 72.20 72.45 6,889,548 -0.44(-0.61%)
Aug 12, 2013 73.23 73.47 72.86 72.89 4,328,812 -0.44(-0.59%)
Aug 09, 2013 73.54 73.92 72.92 73.33 5,380,562 -0.32(-0.43%)
Aug 08, 2013 74.10 74.36 73.19 73.65 6,443,307 -0.22(-0.29%)
Aug 07, 2013 74.07 74.36 73.82 73.86 4,334,563 -0.27(-0.36%)
Aug 06, 2013 74.61 74.67 73.89 74.13 4,564,617 -0.47(-0.62%)
Aug 05, 2013 74.37 74.69 74.24 74.60 4,428,271 +0.08(+0.11%)
Aug 02, 2013 74.22 74.52 73.95 74.52 4,293,386 +0.15(+0.20%)
Aug 01, 2013 74.08 74.55 73.86 74.37 5,265,333 +0.69(+0.94%)
Jul 31, 2013 73.86 74.02 73.34 73.68 7,112,860 -0.22(-0.29%)
Jul 30, 2013 73.62 74.02 73.50 73.89 5,494,598 +0.38(+0.51%)
Jul 29, 2013 73.59 73.64 73.16 73.52 4,782,476 -0.12(-0.16%)
Jul 26, 2013 73.05 73.68 72.80 73.64 6,072,773 +0.41(+0.55%)
Jul 25, 2013 72.62 73.31 72.53 73.23 5,603,338 +0.62(+0.86%)
Jul 24, 2013 73.02 73.16 72.34 72.61 6,920,029 -0.08(-0.10%)
Jul 23, 2013 73.28 73.41 72.62 72.68 9,310,209 -0.62(-0.84%)
Jul 22, 2013 73.17 75.32 72.91 73.30 17,585,708 -2.02(-2.68%)
Jul 19, 2013 75.27 75.43 74.76 75.32 6,003,298 +0.07(+0.09%)
Jul 18, 2013 75.48 75.70 75.11 75.25 4,528,314 +0.20(+0.27%)
Jul 17, 2013 75.16 75.38 74.59 75.05 7,165,286 -0.73(-0.96%)
Jul 16, 2013 75.25 75.96 74.72 75.78 5,867,192 +0.10(+0.13%)
Jul 15, 2013 76.32 76.42 75.64 75.68 5,965,902 -0.62(-0.82%)
Jul 12, 2013 75.56 76.48 75.49 76.30 6,346,490 +0.59(+0.78%)
Jul 11, 2013 75.68 75.84 74.94 75.71 5,410,961 +0.61(+0.81%)
Jul 10, 2013 75.23 75.39 74.67 75.10 4,702,968 -0.01(-0.01%)
Jul 09, 2013 75.30 75.40 74.52 75.11 5,486,484 +0.08(+0.11%)
Jul 08, 2013 75.33 75.49 74.78 75.03 5,411,545 +0.02(+0.02%)
Jul 05, 2013 75.64 75.75 74.55 75.01 5,238,155 -0.37(-0.49%)
Jul 03, 2013 75.08 75.54 74.90 75.38 2,243,805 +0.32(+0.42%)
Jul 02, 2013 74.98 75.49 74.66 75.07 5,126,680 +0.08(+0.11%)
Jul 01, 2013 74.63 75.34 74.56 74.98 5,396,225 +0.62(+0.83%)
Jun 28, 2013 74.75 75.20 74.31 74.37 7,173,485 -0.49(-0.65%)
Jun 27, 2013 74.70 74.98 74.46 74.85 5,986,739 +0.61(+0.82%)
Jun 26, 2013 73.89 74.47 73.65 74.25 4,777,907 +0.99(+1.35%)
Jun 25, 2013 73.55 73.61 72.97 73.25 4,275,809 +0.17(+0.24%)
Jun 24, 2013 72.52 73.40 72.13 73.08 5,650,496 +0.05(+0.06%)
Jun 21, 2013 73.13 73.43 72.78 73.04 9,622,575 +0.33(+0.45%)
Jun 20, 2013 73.89 74.13 72.58 72.71 7,342,365 -1.52(-2.04%)
Jun 19, 2013 74.90 75.17 74.01 74.22 4,684,113 -0.71(-0.94%)
Jun 18, 2013 74.35 75.15 74.33 74.93 4,446,368 +0.76(+1.02%)
Jun 17, 2013 74.59 74.88 73.84 74.17 6,503,756 +0.24(+0.33%)
Jun 14, 2013 74.24 74.68 73.79 73.93 4,461,013 -0.35(-0.47%)
Jun 13, 2013 73.69 74.42 73.52 74.28 3,897,491 +0.48(+0.65%)
Jun 12, 2013 74.17 74.44 73.67 73.80 5,970,814 +0.01(+0.01%)
Jun 11, 2013 74.38 74.73 73.67 73.79 6,407,423 -0.98(-1.31%)
Jun 10, 2013 74.97 75.25 74.46 74.76 7,613,110 +0.94(+1.27%)
Jun 07, 2013 72.91 74.13 72.86 73.83 6,705,088 +1.20(+1.65%)
Jun 06, 2013 72.41 72.74 71.48 72.62 7,745,176 +0.20(+0.27%)
Jun 05, 2013 73.71 73.74 72.20 72.43 7,181,801 -1.46(-1.98%)
Jun 04, 2013 73.62 74.13 73.34 73.89 6,527,052 +0.31(+0.42%)
Jun 03, 2013 72.69 73.61 72.54 73.59 5,623,586 +1.04(+1.44%)
May 31, 2013 72.78 73.40 72.54 72.54 7,249,784 -0.38(-0.52%)
May 30, 2013 73.93 74.06 72.71 72.92 10,688,398 -0.91(-1.23%)
May 29, 2013 75.01 75.01 73.25 73.83 11,767,381 -1.63(-2.16%)
May 28, 2013 75.32 75.98 75.19 75.46 18,894,590 +0.71(+0.95%)
May 24, 2013 75.03 75.03 74.33 74.75 17,657,856 -0.55(-0.73%)
May 23, 2013 75.38 75.66 74.79 75.30 18,438,748 -0.53(-0.70%)
May 22, 2013 76.16 76.33 75.58 75.83 6,238,285 -0.30(-0.39%)
May 21, 2013 75.76 76.49 75.59 76.13 5,473,778 +0.45(+0.59%)
May 20, 2013 75.46 75.98 75.46 75.68 2,996,023 +0.00(+0.00%)
May 17, 2013 75.35 75.95 75.13 75.68 5,389,855 +0.31(+0.42%)
May 16, 2013 75.71 75.86 75.16 75.37 5,705,767 -0.62(-0.81%)
May 15, 2013 75.50 76.05 75.50 75.99 4,567,006 +1.17(+1.56%)
May 13, 2013 74.55 75.06 74.38 74.82 4,231,708 +0.13(+0.18%)
May 10, 2013 74.50 74.68 74.09 74.68 6,758,427 +0.38(+0.51%)
May 09, 2013 75.12 75.45 74.13 74.30 14,260,615 -0.94(-1.25%)
May 08, 2013 76.23 76.23 75.10 75.24 7,009,824 -1.00(-1.31%)
May 07, 2013 76.09 76.41 75.87 76.24 5,775,097 +0.16(+0.22%)
May 06, 2013 76.59 76.62 76.06 76.08 4,446,545 -0.63(-0.83%)
May 03, 2013 76.71 76.76 76.43 76.71 5,513,693 +0.64(+0.84%)
May 02, 2013 75.62 76.28 75.37 76.07 5,126,903 +0.51(+0.67%)
May 01, 2013 76.01 76.35 75.53 75.56 3,649,444 -0.57(-0.74%)
Apr 30, 2013 76.23 76.29 75.70 76.13 5,645,276 -0.03(-0.04%)
Apr 29, 2013 75.70 76.41 75.39 76.16 4,585,960 +0.96(+1.28%)
Apr 26, 2013 75.15 75.27 74.83 75.20 4,177,347 -0.04(-0.05%)
Apr 25, 2013 75.48 75.75 75.17 75.23 4,735,290 -0.06(-0.08%)
Apr 24, 2013 74.60 75.46 74.60 75.29 6,162,230 +0.94(+1.26%)
Apr 23, 2013 73.99 74.71 73.94 74.35 7,720,352 +0.33(+0.44%)
Apr 22, 2013 74.05 74.28 73.33 74.03 7,525,466 -0.45(-0.60%)
Apr 19, 2013 74.97 75.61 74.12 74.47 11,039,847 -1.48(-1.95%)
Apr 18, 2013 76.08 76.20 74.61 75.96 7,643,945 -0.47(-0.61%)
Apr 17, 2013 76.44 76.85 76.02 76.43 5,623,631 -0.37(-0.49%)
Apr 16, 2013 76.32 76.81 76.04 76.80 4,292,392 +0.66(+0.87%)
Apr 15, 2013 76.87 77.10 76.12 76.14 7,571,071 -1.07(-1.39%)
Apr 12, 2013 75.65 77.29 75.65 77.21 7,666,362 +1.19(+1.57%)
Apr 11, 2013 75.53 76.37 75.53 76.02 5,432,850 +0.37(+0.49%)
Apr 10, 2013 75.37 75.83 75.29 75.64 4,238,822 +0.32(+0.43%)
Apr 09, 2013 75.65 75.65 74.96 75.32 4,951,195 -0.33(-0.43%)
Apr 08, 2013 75.35 75.65 75.17 75.65 5,586,157 +0.06(+0.08%)
Apr 05, 2013 74.66 75.63 74.39 75.59 7,639,994 +0.59(+0.79%)
Apr 04, 2013 74.19 75.14 74.18 75.00 7,862,660 +1.03(+1.39%)
Apr 03, 2013 74.69 74.91 73.83 73.97 5,976,239 -0.75(-1.01%)
Apr 02, 2013 74.09 74.85 73.81 74.73 6,891,514 +0.90(+1.22%)
Apr 01, 2013 74.09 74.30 73.68 73.83 4,234,513 -0.48(-0.64%)
Mar 28, 2013 73.70 74.37 73.54 74.30 5,306,612 +0.59(+0.80%)
Mar 27, 2013 73.18 74.00 73.18 73.71 5,907,842 +0.30(+0.41%)
Mar 26, 2013 73.30 73.54 73.24 73.42 5,948,922 +0.19(+0.26%)
Mar 25, 2013 74.13 74.24 73.13 73.22 6,617,698 -0.77(-1.04%)
Mar 22, 2013 73.43 74.25 73.43 73.99 5,593,154 +0.55(+0.75%)
Mar 21, 2013 73.42 73.70 73.36 73.44 4,726,998 -0.18(-0.24%)
Mar 20, 2013 73.48 73.71 73.48 73.62 4,743,294 +0.28(+0.38%)
Mar 19, 2013 73.62 73.78 73.19 73.34 6,237,056 -0.13(-0.17%)
Mar 18, 2013 73.75 74.04 73.20 73.47 5,279,484 -0.82(-1.10%)
Mar 15, 2013 73.77 74.31 73.65 74.29 8,574,830 +0.27(+0.36%)
Mar 14, 2013 74.06 74.07 73.71 74.02 4,897,367 -0.05(-0.07%)
Mar 13, 2013 73.59 74.14 73.45 74.07 5,227,904 +0.46(+0.63%)
Mar 12, 2013 73.68 73.69 73.44 73.61 5,174,370 -0.10(-0.13%)
Mar 11, 2013 73.39 73.71 73.25 73.71 6,511,909 +0.13(+0.18%)
Mar 08, 2013 73.14 73.75 73.07 73.57 11,858,403 +1.21(+1.67%)
Mar 07, 2013 72.03 72.42 72.03 72.36 6,126,645 +0.21(+0.29%)
Mar 06, 2013 71.52 72.16 71.50 72.16 6,781,277 +0.75(+1.04%)
Mar 05, 2013 71.21 71.63 71.05 71.41 7,571,019 +0.55(+0.78%)
Mar 04, 2013 71.25 71.31 70.71 70.86 6,222,226 -0.45(-0.64%)
Mar 01, 2013 71.31 71.42 70.78 71.31 5,130,860 -0.16(-0.23%)
Feb 28, 2013 71.31 71.72 71.19 71.48 5,327,592 +0.13(+0.18%)
Feb 27, 2013 71.08 71.52 70.89 71.35 5,805,813 +0.21(+0.29%)
Feb 26, 2013 71.24 71.40 71.02 71.14 8,727,523 +0.06(+0.08%)
Feb 25, 2013 70.52 71.56 70.43 71.08 12,210,733 +0.66(+0.93%)
Feb 22, 2013 69.70 70.43 69.39 70.43 5,981,400 +0.82(+1.18%)
Feb 21, 2013 69.09 69.83 68.98 69.60 5,976,237 +0.17(+0.24%)
Feb 20, 2013 69.45 69.86 69.32 69.43 5,442,544 +0.04(+0.06%)
Feb 19, 2013 69.60 69.86 69.33 69.39 5,953,806 -0.04(-0.05%)
Feb 15, 2013 69.36 69.73 68.92 69.43 6,891,672 +0.25(+0.36%)
Feb 14, 2013 69.40 69.42 68.90 69.18 7,250,497 -0.33(-0.47%)
Feb 13, 2013 69.97 70.06 69.12 69.50 9,011,829 -0.81(-1.16%)
Feb 12, 2013 70.28 70.49 70.10 70.31 6,122,597 -0.05(-0.07%)
Feb 11, 2013 70.06 70.47 69.94 70.37 4,811,644 +0.22(+0.32%)
Feb 08, 2013 69.79 70.60 69.77 70.14 7,211,393 +0.18(+0.25%)
Feb 07, 2013 70.26 70.28 69.55 69.97 7,600,609 -0.33(-0.46%)
Feb 06, 2013 69.86 70.48 69.80 70.29 6,062,739 +0.35(+0.50%)
Feb 04, 2013 70.54 70.82 69.87 69.94 8,024,310 -1.00(-1.41%)
Feb 01, 2013 70.67 71.22 70.61 70.94 7,418,920 +0.49(+0.69%)
Jan 31, 2013 69.94 70.45 69.84 70.45 7,773,381 +0.46(+0.65%)
Jan 30, 2013 70.15 70.31 69.82 70.00 6,302,051 -0.18(-0.26%)
Jan 29, 2013 69.61 70.23 69.54 70.18 6,668,651 +0.41(+0.59%)
Jan 28, 2013 69.46 69.93 69.23 69.77 6,173,741 +0.47(+0.68%)
Jan 25, 2013 68.99 69.46 68.97 69.29 7,386,716 +0.30(+0.44%)
Jan 24, 2013 69.19 69.21 68.78 68.99 6,975,090 -0.13(-0.18%)
Jan 23, 2013 69.09 69.32 68.21 69.12 12,670,205 +0.39(+0.57%)
Jan 22, 2013 68.13 69.01 67.88 68.72 9,366,720 +0.51(+0.75%)
Jan 18, 2013 68.07 68.24 67.91 68.21 7,548,166 +0.37(+0.54%)
Jan 17, 2013 67.62 68.10 67.51 67.84 5,471,453 +0.49(+0.72%)
Jan 16, 2013 67.38 67.52 67.22 67.36 3,957,041 -0.30(-0.45%)
Jan 15, 2013 67.36 67.75 67.18 67.66 5,288,695 -0.01(-0.02%)
Jan 14, 2013 67.84 68.11 67.60 67.67 5,177,453 -0.15(-0.22%)
Jan 11, 2013 67.98 68.01 67.32 67.82 4,966,823 +0.24(+0.36%)
Jan 10, 2013 67.54 67.76 67.30 67.58 5,943,163 +0.44(+0.65%)
Jan 09, 2013 67.14 67.46 66.81 67.14 6,521,873 -0.10(-0.14%)
Jan 08, 2013 66.94 67.25 66.53 67.24 8,501,356 +0.02(+0.03%)
Jan 07, 2013 66.37 67.32 65.99 67.22 7,873,009 +0.78(+1.18%)
Jan 04, 2013 67.00 67.13 66.30 66.43 7,268,841 -0.58(-0.86%)
Jan 03, 2013 66.77 67.06 66.66 67.01 7,403,070 +0.38(+0.57%)
Jan 02, 2013 66.71 66.76 65.22 66.63 9,977,500 +1.41(+2.17%)
Dec 31, 2012 64.64 65.25 64.18 65.22 8,387,269 +0.47(+0.72%)
Dec 28, 2012 65.24 65.46 64.67 64.75 5,039,333 -0.84(-1.28%)
Dec 27, 2012 65.73 65.90 64.89 65.60 6,156,589 -0.01(-0.02%)
Dec 26, 2012 65.89 66.08 65.35 65.61 4,130,502 -0.41(-0.62%)
Dec 24, 2012 66.24 66.31 65.88 66.02 3,212,200 -0.66(-0.99%)
Dec 21, 2012 66.28 66.68 65.89 66.68 14,516,350 +0.10(+0.16%)
Dec 20, 2012 66.52 66.63 66.14 66.57 5,764,874 +0.24(+0.37%)
Dec 19, 2012 67.08 67.17 66.32 66.33 6,969,194 -0.60(-0.89%)
Dec 18, 2012 66.54 67.14 66.48 66.93 7,174,287 +0.45(+0.68%)
Dec 17, 2012 65.91 66.49 65.81 66.48 8,056,047 +0.76(+1.16%)
Dec 14, 2012 65.69 66.09 65.43 65.72 5,902,591 -0.21(-0.33%)
Dec 13, 2012 66.00 66.34 65.75 65.93 6,274,951 -0.10(-0.15%)
Dec 12, 2012 66.45 66.54 65.95 66.03 5,706,751 -0.23(-0.35%)
Dec 11, 2012 66.37 66.40 65.80 66.26 9,918,112 +0.16(+0.23%)
Dec 10, 2012 66.52 66.67 65.81 66.11 12,546,277 +0.69(+1.05%)
Dec 07, 2012 65.87 65.91 65.21 65.42 10,937,248 +0.29(+0.44%)
Dec 06, 2012 64.41 65.35 64.40 65.13 8,818,765 +0.83(+1.29%)
Dec 05, 2012 64.64 65.04 64.13 64.30 7,235,452 -0.17(-0.26%)
Dec 04, 2012 64.06 64.61 63.79 64.47 8,263,259 +0.12(+0.18%)
Nov 30, 2012 63.65 64.55 63.55 64.36 9,972,787 +0.41(+0.64%)
Nov 29, 2012 63.91 64.31 63.66 63.95 6,591,874 +0.55(+0.86%)
Nov 28, 2012 62.95 63.50 62.79 63.40 9,764,342 +0.44(+0.70%)
Nov 27, 2012 63.20 63.36 62.89 62.96 6,322,562 -0.23(-0.37%)
Nov 26, 2012 63.41 63.51 62.87 63.20 7,668,158 -0.59(-0.93%)
Nov 23, 2012 63.58 63.80 63.43 63.79 3,376,673 +0.76(+1.21%)
Nov 21, 2012 63.06 63.21 62.50 63.03 5,323,155 +0.24(+0.39%)
Nov 20, 2012 62.41 63.14 62.36 62.79 7,945,931 +0.47(+0.75%)
Nov 19, 2012 61.95 62.32 61.83 62.32 7,587,943 +0.67(+1.09%)
Nov 16, 2012 61.68 61.84 61.05 61.64 9,428,850 +0.05(+0.08%)
Nov 15, 2012 61.84 62.10 61.27 61.59 10,424,702 -0.42(-0.67%)
Nov 14, 2012 62.18 62.73 61.69 62.01 11,107,294 -0.01(-0.02%)
Nov 13, 2012 62.11 62.49 61.94 62.02 6,600,386 -0.18(-0.28%)
Nov 12, 2012 62.25 62.51 61.99 62.20 5,597,560 +0.10(+0.17%)
Nov 09, 2012 61.90 62.36 61.59 62.10 15,052,689 -0.29(-0.46%)
Nov 08, 2012 63.31 63.75 62.26 62.38 15,554,560 -1.27(-1.99%)
Nov 07, 2012 64.35 64.47 63.53 63.65 8,135,252 -0.81(-1.26%)
Nov 06, 2012 64.28 64.58 64.21 64.46 7,616,831 +0.37(+0.58%)
Nov 05, 2012 63.73 64.21 63.53 64.09 6,854,801 +0.44(+0.69%)
Nov 02, 2012 64.01 64.41 63.58 63.65 10,793,984 +0.04(+0.07%)
Nov 01, 2012 63.75 63.83 63.32 63.61 10,065,939 +0.00(+0.00%)
Oct 31, 2012 64.10 64.15 63.29 63.61 9,415,469 +0.07(+0.10%)
Oct 26, 2012 64.09 63.54 63.54 63.54 10,486,601 -0.45(-0.71%)
Oct 25, 2012 64.32 64.33 63.73 63.99 6,794,157 +0.04(+0.06%)
Oct 24, 2012 64.82 64.82 63.82 63.96 8,867,348 -0.50(-0.77%)
Oct 23, 2012 64.50 64.76 63.99 64.46 10,594,716 -0.56(-0.86%)
Oct 19, 2012 66.00 66.13 64.89 65.01 26,606,518 -3.03(-4.46%)
Oct 18, 2012 68.64 68.69 67.86 68.05 9,273,714 -0.60(-0.88%)
Oct 17, 2012 68.85 69.00 68.33 68.65 7,674,427 -0.30(-0.44%)
Oct 16, 2012 68.86 68.95 68.62 68.95 6,385,089 +0.43(+0.63%)
Oct 15, 2012 67.99 68.69 67.89 68.52 7,683,873 +0.73(+1.07%)
Oct 12, 2012 67.83 67.93 67.67 67.79 4,654,981 +0.11(+0.16%)
Oct 11, 2012 67.90 68.15 67.68 67.68 5,831,351 -0.03(-0.04%)
Oct 10, 2012 68.11 68.42 67.68 67.71 9,159,616 +0.21(+0.31%)
Oct 09, 2012 67.02 67.86 66.99 67.50 9,619,103 +0.42(+0.62%)
Oct 08, 2012 66.66 67.16 66.54 67.08 5,315,063 +0.40(+0.59%)
Oct 05, 2012 67.04 67.09 66.46 66.68 5,685,311 -0.02(-0.03%)
Oct 04, 2012 66.61 66.82 66.38 66.71 6,111,175 +0.50(+0.75%)
Oct 03, 2012 66.76 66.87 66.15 66.21 8,639,926 -0.42(-0.64%)
Oct 02, 2012 67.54 67.59 66.48 66.63 8,054,999 -0.78(-1.15%)
Oct 01, 2012 67.50 67.78 67.34 67.41 6,742,156 +0.18(+0.26%)
Sep 28, 2012 67.42 67.42 66.24 67.23 12,998,629 -1.11(-1.63%)
Sep 27, 2012 68.43 68.61 68.24 68.35 5,239,496 +0.05(+0.08%)
Sep 26, 2012 68.07 68.41 68.06 68.30 5,993,495 +0.25(+0.37%)
Sep 25, 2012 68.82 68.88 68.02 68.05 6,410,396 -0.62(-0.91%)
Sep 24, 2012 68.39 68.82 68.27 68.67 5,079,176 +0.00(+0.00%)
Sep 21, 2012 68.61 68.82 68.44 68.67 9,893,595 +0.41(+0.60%)
Sep 20, 2012 67.99 68.30 67.97 68.26 5,433,274 +0.23(+0.34%)
Sep 19, 2012 68.33 68.48 67.98 68.03 5,431,077 -0.18(-0.27%)
Sep 18, 2012 67.45 68.22 67.42 68.21 7,195,502 +0.69(+1.02%)
Sep 17, 2012 67.23 67.73 67.21 67.52 7,225,159 +0.32(+0.48%)
Sep 14, 2012 67.32 67.50 67.03 67.20 8,727,922 +0.10(+0.14%)
Sep 13, 2012 66.35 67.34 66.35 67.10 7,732,658 +0.55(+0.83%)
Sep 12, 2012 67.03 67.16 66.40 66.55 7,318,744 -0.28(-0.42%)
Sep 11, 2012 67.32 67.49 66.81 66.83 7,635,857 -0.07(-0.11%)
Sep 10, 2012 66.65 67.05 66.61 66.90 6,834,278 +0.21(+0.31%)
Sep 07, 2012 66.74 66.74 66.26 66.70 6,672,501 +0.26(+0.39%)
Sep 06, 2012 65.65 66.53 65.63 66.44 8,085,579 +1.18(+1.81%)
Sep 05, 2012 65.44 65.56 65.11 65.26 4,909,678 +0.01(+0.01%)
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.