McDonald's Corp (NY: MCD )

278.58 -0.56 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 19.41 19.63 19.31 19.63 6,162,710 +0.08(+0.41%)
Oct 28, 2004 19.50 19.60 19.43 19.55 5,434,881 -0.11(-0.55%)
Oct 27, 2004 19.31 19.66 19.27 19.66 5,491,016 +0.22(+1.11%)
Oct 26, 2004 19.12 19.45 18.99 19.44 5,605,069 +0.33(+1.73%)
Oct 25, 2004 19.08 19.22 18.92 19.11 5,411,714 -0.09(-0.49%)
Oct 22, 2004 19.17 19.36 19.14 19.20 5,959,702 +0.00(+0.00%)
Oct 21, 2004 19.39 19.52 19.04 19.20 5,997,423 -0.19(-0.97%)
Oct 20, 2004 19.35 19.42 19.09 19.39 7,750,538 -0.13(-0.69%)
Oct 19, 2004 19.67 19.86 19.40 19.53 10,414,146 -0.13(-0.69%)
Oct 18, 2004 19.41 19.85 19.39 19.66 8,083,638 +0.14(+0.72%)
Oct 15, 2004 19.69 19.86 19.50 19.52 7,914,786 -0.06(-0.31%)
Oct 14, 2004 19.29 19.66 19.29 19.58 9,432,371 +0.15(+0.76%)
Oct 13, 2004 19.06 19.45 18.89 19.43 18,050,928 +0.88(+4.75%)
Oct 12, 2004 18.50 18.64 18.39 18.55 5,812,087 -0.09(-0.47%)
Oct 11, 2004 18.81 18.87 18.58 18.64 4,496,916 -0.18(-0.93%)
Oct 08, 2004 18.81 18.98 18.79 18.81 5,382,607 +0.01(+0.04%)
Oct 07, 2004 18.96 19.16 18.77 18.81 8,730,382 +0.06(+0.32%)
Oct 06, 2004 18.79 18.79 18.49 18.75 8,883,492 -0.07(-0.36%)
Oct 05, 2004 18.83 18.85 18.70 18.81 3,753,345 -0.04(-0.21%)
Oct 04, 2004 18.95 19.03 18.79 18.85 7,165,721 -0.09(-0.50%)
Oct 01, 2004 18.85 19.02 18.80 18.95 6,287,010 +0.07(+0.39%)
Sep 30, 2004 18.71 18.94 18.66 18.87 6,222,855 +0.09(+0.50%)
Sep 29, 2004 18.69 18.83 18.62 18.78 4,909,466 -0.05(-0.25%)
Sep 28, 2004 18.71 18.87 18.67 18.83 5,286,226 +0.01(+0.07%)
Sep 27, 2004 18.48 18.89 18.46 18.81 7,710,887 +0.23(+1.23%)
Sep 24, 2004 18.33 18.67 18.33 18.59 5,555,468 +0.31(+1.70%)
Sep 23, 2004 18.25 18.50 18.23 18.28 5,779,861 +0.09(+0.48%)
Sep 22, 2004 18.56 18.56 18.15 18.19 9,020,564 -0.51(-2.74%)
Sep 21, 2004 18.52 18.75 18.47 18.70 4,510,282 +0.20(+1.09%)
Sep 20, 2004 18.61 18.84 18.46 18.50 5,860,797 -0.13(-0.72%)
Sep 17, 2004 18.69 18.71 18.56 18.63 4,519,192 +0.05(+0.29%)
Sep 16, 2004 18.48 18.68 18.48 18.58 3,472,817 +0.04(+0.22%)
Sep 15, 2004 18.59 18.63 18.46 18.54 4,534,637 -0.05(-0.25%)
Sep 14, 2004 18.32 18.66 18.21 18.59 6,679,512 +0.29(+1.58%)
Sep 13, 2004 18.11 18.30 18.11 18.30 6,178,897 +0.08(+0.44%)
Sep 10, 2004 18.34 18.38 18.17 18.21 6,326,958 -0.26(-1.42%)
Sep 09, 2004 18.69 18.80 18.43 18.48 6,992,117 -0.04(-0.22%)
Sep 08, 2004 18.75 18.84 18.50 18.52 7,469,416 +0.08(+0.44%)
Sep 07, 2004 18.68 18.70 18.25 18.44 6,695,105 -0.26(-1.37%)
Sep 03, 2004 18.45 18.79 18.45 18.69 3,635,728 +0.18(+0.98%)
Sep 02, 2004 18.30 18.54 18.19 18.51 3,973,134 +0.20(+1.10%)
Sep 01, 2004 18.20 18.34 18.09 18.31 3,357,428 +0.11(+0.63%)
Aug 31, 2004 18.18 18.24 17.95 18.19 3,784,977 +0.01(+0.07%)
Aug 30, 2004 18.21 18.42 18.18 18.18 2,219,870 -0.11(-0.63%)
Aug 27, 2004 18.23 18.37 18.17 18.30 2,779,887 +0.05(+0.26%)
Aug 26, 2004 18.18 18.38 18.15 18.25 3,461,531 +0.10(+0.56%)
Aug 25, 2004 18.07 18.18 17.88 18.15 4,286,631 +0.05(+0.30%)
Aug 24, 2004 17.91 18.21 17.91 18.09 3,250,800 +0.15(+0.86%)
Aug 23, 2004 18.23 18.30 17.94 17.94 2,773,056 -0.29(-1.59%)
Aug 20, 2004 17.82 18.23 17.82 18.23 4,560,477 +0.32(+1.77%)
Aug 19, 2004 17.82 18.01 17.78 17.91 2,967,896 +0.08(+0.45%)
Aug 18, 2004 17.76 18.01 17.69 17.83 4,046,200 +0.07(+0.42%)
Aug 17, 2004 17.37 17.80 17.31 17.76 5,463,543 +0.42(+2.41%)
Aug 16, 2004 17.31 17.47 17.27 17.34 5,582,199 -0.04(-0.23%)
Aug 13, 2004 17.41 17.54 17.30 17.38 4,088,672 -0.03(-0.16%)
Aug 12, 2004 17.63 17.76 17.39 17.41 6,245,576 -0.34(-1.90%)
Aug 11, 2004 17.97 17.97 17.61 17.74 5,732,933 -0.26(-1.46%)
Aug 10, 2004 17.76 18.01 17.62 18.01 4,766,752 +0.39(+2.22%)
Aug 09, 2004 17.70 17.95 17.60 17.62 4,718,042 -0.12(-0.68%)
Aug 06, 2004 17.90 18.03 17.67 17.74 7,117,456 -0.36(-2.01%)
Aug 05, 2004 18.28 18.38 18.04 18.10 4,074,119 -0.19(-1.03%)
Aug 04, 2004 18.23 18.32 17.90 18.29 4,919,713 -0.06(-0.33%)
Aug 03, 2004 18.52 18.58 18.23 18.35 4,016,498 -0.14(-0.76%)
Aug 02, 2004 18.40 18.58 18.40 18.49 3,861,903 -0.03(-0.15%)
Jul 30, 2004 18.35 18.53 18.32 18.52 3,845,865 +0.18(+0.95%)
Jul 29, 2004 18.38 18.44 18.21 18.34 3,551,525 -0.05(-0.26%)
Jul 28, 2004 18.35 18.46 18.15 18.39 3,987,391 -0.12(-0.65%)
Jul 27, 2004 18.11 18.61 18.11 18.51 5,243,605 +0.34(+1.89%)
Jul 26, 2004 18.32 18.42 18.17 18.17 4,681,064 -0.07(-0.37%)
Jul 23, 2004 18.43 18.58 18.17 18.23 4,454,592 -0.33(-1.78%)
Jul 22, 2004 18.65 18.77 18.39 18.56 8,382,284 -0.06(-0.33%)
Jul 21, 2004 18.99 19.00 18.59 18.63 6,544,074 -0.34(-1.78%)
Jul 20, 2004 18.87 19.02 18.83 18.96 4,026,448 +0.15(+0.82%)
Jul 19, 2004 18.69 18.99 18.69 18.81 4,863,281 +0.08(+0.43%)
Jul 16, 2004 18.85 18.85 18.61 18.73 5,837,036 -0.07(-0.36%)
Jul 15, 2004 18.72 18.90 18.69 18.79 9,093,926 +0.08(+0.43%)
Jul 14, 2004 18.25 18.85 18.19 18.71 15,379,005 +0.75(+4.16%)
Jul 13, 2004 18.07 18.17 17.88 17.97 4,648,244 -0.09(-0.52%)
Jul 12, 2004 17.79 18.08 17.79 18.06 3,886,407 +0.21(+1.17%)
Jul 09, 2004 17.79 17.93 17.79 17.85 3,512,171 +0.01(+0.04%)
Jul 08, 2004 17.71 17.91 17.70 17.84 3,985,312 +0.05(+0.30%)
Jul 07, 2004 17.54 17.92 17.53 17.79 4,867,439 +0.20(+1.11%)
Jul 06, 2004 17.51 17.62 17.33 17.60 4,827,342 +0.01(+0.04%)
Jul 02, 2004 17.71 17.83 17.53 17.59 3,551,674 -0.13(-0.72%)
Jul 01, 2004 17.57 17.82 17.57 17.72 7,565,945 +0.21(+1.19%)
Jun 30, 2004 17.79 17.80 17.37 17.51 11,577,692 -0.28(-1.55%)
Jun 29, 2004 17.91 17.93 17.76 17.78 5,371,766 -0.11(-0.64%)
Jun 28, 2004 18.05 18.18 17.78 17.90 9,800,518 -0.28(-1.52%)
Jun 25, 2004 18.21 18.29 18.17 18.17 5,260,238 -0.06(-0.33%)
Jun 24, 2004 18.18 18.44 18.17 18.23 5,174,698 -0.02(-0.11%)
Jun 23, 2004 18.11 18.28 18.02 18.26 6,066,181 +0.14(+0.78%)
Jun 22, 2004 17.99 18.17 17.98 18.11 4,468,997 +0.03(+0.15%)
Jun 21, 2004 18.05 18.16 17.97 18.09 3,548,704 -0.04(-0.22%)
Jun 18, 2004 17.99 18.13 17.91 18.13 6,257,605 +0.13(+0.75%)
Jun 17, 2004 17.92 18.07 17.86 17.99 6,064,250 +0.01(+0.04%)
Jun 16, 2004 18.01 18.05 17.91 17.99 5,202,469 +0.02(+0.11%)
Jun 15, 2004 18.18 18.25 17.88 17.97 9,571,670 -0.22(-1.19%)
Jun 14, 2004 18.07 18.32 18.05 18.18 7,058,499 -0.03(-0.18%)
Jun 10, 2004 18.01 18.21 17.95 18.21 7,396,499 +0.32(+1.77%)
Jun 09, 2004 18.11 18.14 17.86 17.90 5,232,022 -0.18(-0.97%)
Jun 08, 2004 17.97 18.14 17.93 18.07 6,685,600 +0.15(+0.86%)
Jun 07, 2004 18.16 18.18 17.85 17.92 7,979,535 -0.17(-0.93%)
Jun 04, 2004 18.09 18.32 17.95 18.09 5,247,318 +0.23(+1.28%)
Jun 03, 2004 17.80 18.20 17.78 17.86 7,193,789 +0.06(+0.34%)
Jun 02, 2004 17.64 17.81 17.64 17.80 5,403,992 -0.03(-0.15%)
Jun 01, 2004 17.65 17.94 17.61 17.82 4,516,519 +0.05(+0.27%)
May 28, 2004 17.75 17.85 17.61 17.78 6,857,867 +0.09(+0.49%)
May 27, 2004 17.47 17.81 17.42 17.69 9,308,369 +0.35(+2.02%)
May 26, 2004 17.20 17.43 17.17 17.34 6,991,969 +0.20(+1.18%)
May 25, 2004 16.97 17.22 16.96 17.14 8,674,841 +0.07(+0.39%)
May 24, 2004 17.10 17.22 16.96 17.07 6,382,945 -0.07(-0.39%)
May 21, 2004 17.06 17.20 17.06 17.14 6,432,546 +0.09(+0.55%)
May 20, 2004 17.31 17.45 16.87 17.04 7,923,399 -0.30(-1.71%)
May 19, 2004 17.51 17.53 17.25 17.34 5,710,212 -0.03(-0.16%)
May 18, 2004 17.46 17.51 17.26 17.37 5,242,120 -0.05(-0.31%)
May 17, 2004 17.34 17.54 17.17 17.42 4,231,981 -0.20(-1.15%)
May 14, 2004 17.57 17.83 17.44 17.62 4,077,980 +0.05(+0.31%)
May 13, 2004 17.60 17.68 17.37 17.57 5,588,585 +0.01(+0.08%)
May 12, 2004 17.69 18.07 17.31 17.55 8,812,803 -0.26(-1.44%)
May 11, 2004 17.90 17.98 17.66 17.81 7,787,219 -0.13(-0.71%)
May 10, 2004 17.99 18.40 17.85 17.94 6,561,895 -0.05(-0.26%)
May 07, 2004 18.17 18.38 17.95 17.99 5,220,735 -0.38(-2.05%)
May 06, 2004 18.53 18.60 18.19 18.36 4,055,704 -0.36(-1.94%)
May 05, 2004 18.50 18.77 18.42 18.73 4,694,429 +0.13(+0.72%)
May 04, 2004 18.77 18.77 18.40 18.59 4,481,026 -0.10(-0.54%)
May 03, 2004 18.47 18.77 18.35 18.69 5,622,890 +0.36(+1.95%)
Apr 30, 2004 18.56 18.63 18.32 18.34 6,047,321 +0.03(+0.18%)
Apr 29, 2004 18.71 18.72 18.26 18.30 5,307,908 -0.29(-1.56%)
Apr 28, 2004 18.70 18.84 18.46 18.59 9,335,100 +0.28(+1.51%)
Apr 27, 2004 18.50 18.72 18.21 18.32 5,868,965 -0.08(-0.44%)
Apr 26, 2004 18.49 18.55 18.19 18.40 5,876,242 -0.01(-0.07%)
Apr 23, 2004 18.42 18.55 18.28 18.41 5,406,219 -0.04(-0.22%)
Apr 22, 2004 18.18 18.57 18.15 18.45 8,766,024 +0.30(+1.67%)
Apr 21, 2004 18.01 18.18 17.88 18.15 7,624,902 +0.27(+1.51%)
Apr 20, 2004 18.21 18.34 17.88 17.88 7,713,263 -0.13(-0.75%)
Apr 19, 2004 17.81 18.28 17.81 18.01 22,542,202 -0.48(-2.59%)
Apr 16, 2004 18.32 18.63 18.21 18.49 6,412,349 +0.36(+1.97%)
Apr 15, 2004 18.17 18.21 17.86 18.13 9,930,164 -0.05(-0.26%)
Apr 14, 2004 18.39 18.75 17.78 18.18 23,482,692 -0.86(-4.49%)
Apr 13, 2004 19.55 19.68 19.03 19.04 6,870,788 -0.51(-2.58%)
Apr 12, 2004 19.41 19.64 19.38 19.54 4,633,839 +0.24(+1.22%)
Apr 08, 2004 19.54 19.66 19.14 19.31 5,043,122 -0.15(-0.80%)
Apr 07, 2004 19.47 19.75 19.35 19.46 7,712,521 -0.07(-0.38%)
Apr 06, 2004 19.61 19.66 19.48 19.53 5,749,269 -0.24(-1.19%)
Apr 05, 2004 19.39 19.82 19.37 19.77 4,196,785 +0.28(+1.45%)
Apr 02, 2004 19.23 19.70 19.23 19.49 5,003,768 +0.02(+0.10%)
Apr 01, 2004 19.36 19.54 19.30 19.47 5,489,680 +0.23(+1.19%)
Mar 31, 2004 19.33 19.36 19.15 19.24 4,793,780 -0.06(-0.31%)
Mar 30, 2004 19.09 19.39 19.04 19.30 3,886,704 +0.13(+0.67%)
Mar 29, 2004 18.87 19.27 18.87 19.17 8,723,997 +0.40(+2.15%)
Mar 26, 2004 18.99 19.07 18.73 18.77 6,214,984 -0.39(-2.04%)
Mar 25, 2004 18.75 19.19 18.72 19.16 5,049,508 +0.50(+2.71%)
Mar 24, 2004 18.61 18.89 18.56 18.65 5,131,334 -0.04(-0.22%)
Mar 23, 2004 19.09 19.10 18.54 18.69 6,573,478 -0.40(-2.08%)
Mar 22, 2004 18.62 19.33 18.62 19.09 9,718,840 +0.17(+0.89%)
Mar 19, 2004 18.87 19.12 18.79 18.92 9,267,678 +0.05(+0.29%)
Mar 18, 2004 19.18 19.24 18.71 18.87 9,908,631 -0.46(-2.37%)
Mar 17, 2004 19.35 19.42 19.19 19.33 5,974,998 +0.03(+0.14%)
Mar 16, 2004 19.41 19.54 19.18 19.30 5,188,361 +0.14(+0.74%)
Mar 15, 2004 19.40 19.40 19.10 19.16 6,280,178 -0.38(-1.93%)
Mar 12, 2004 19.50 19.59 19.29 19.53 4,801,651 +0.21(+1.08%)
Mar 11, 2004 19.39 19.77 19.25 19.33 8,016,958 -0.14(-0.73%)
Mar 10, 2004 19.55 19.96 19.46 19.47 7,320,316 -0.05(-0.24%)
Mar 09, 2004 19.79 20.13 19.49 19.51 11,311,569 -0.22(-1.13%)
Mar 08, 2004 20.10 20.19 19.73 19.74 8,086,311 -0.36(-1.81%)
Mar 05, 2004 19.02 20.19 19.02 20.10 16,759,370 +0.68(+3.50%)
Mar 04, 2004 19.43 19.64 19.36 19.42 7,436,596 -0.03(-0.17%)
Mar 03, 2004 19.11 19.53 19.11 19.45 7,574,113 +0.32(+1.65%)
Mar 02, 2004 19.07 19.22 19.07 19.14 5,555,320 +0.01(+0.04%)
Mar 01, 2004 19.12 19.25 19.10 19.13 7,147,306 +0.07(+0.39%)
Feb 27, 2004 18.39 19.37 18.39 19.06 8,004,929 +0.00(+0.00%)
Feb 26, 2004 18.71 19.12 18.69 19.06 8,182,246 +0.24(+1.29%)
Feb 25, 2004 18.70 18.89 18.59 18.81 7,030,729 +0.21(+1.12%)
Feb 24, 2004 18.71 18.77 18.54 18.61 7,312,148 -0.09(-0.50%)
Feb 23, 2004 18.28 18.82 18.27 18.70 9,220,453 +0.41(+2.25%)
Feb 20, 2004 18.34 18.43 18.15 18.29 7,175,225 -0.06(-0.33%)
Feb 19, 2004 18.30 18.52 18.28 18.35 7,532,234 +0.13(+0.74%)
Feb 18, 2004 18.18 18.28 18.12 18.21 6,324,285 +0.03(+0.18%)
Feb 17, 2004 18.04 18.21 18.01 18.18 4,773,434 +0.25(+1.39%)
Feb 13, 2004 17.92 18.04 17.81 17.93 4,837,144 -0.03(-0.19%)
Feb 12, 2004 18.13 18.20 17.95 17.97 5,659,868 -0.25(-1.37%)
Feb 11, 2004 18.03 18.21 17.99 18.21 12,319,926 +0.18(+1.01%)
Feb 10, 2004 18.03 18.19 17.96 18.03 5,035,251 -0.09(-0.48%)
Feb 09, 2004 18.13 18.33 18.04 18.12 8,887,947 -0.17(-0.92%)
Feb 06, 2004 18.32 18.36 17.96 18.29 12,211,813 +0.31(+1.72%)
Feb 05, 2004 17.66 18.01 17.64 17.98 8,417,331 +0.20(+1.10%)
Feb 04, 2004 17.74 17.85 17.70 17.78 8,403,966 +0.18(+0.99%)
Feb 03, 2004 17.41 17.66 17.41 17.61 4,897,140 +0.11(+0.62%)
Feb 02, 2004 17.39 17.68 17.32 17.50 8,574,748 +0.17(+0.97%)
Jan 30, 2004 17.10 17.41 17.09 17.33 7,369,323 +0.16(+0.94%)
Jan 29, 2004 17.04 17.22 16.93 17.17 9,862,891 +0.43(+2.57%)
Jan 28, 2004 17.20 17.24 16.66 16.74 8,935,321 -0.40(-2.32%)
Jan 27, 2004 17.18 17.27 17.10 17.14 7,294,179 +0.11(+0.67%)
Jan 26, 2004 17.02 17.14 16.77 17.02 7,190,521 +0.02(+0.12%)
Jan 23, 2004 17.06 17.17 16.75 17.00 6,833,215 -0.09(-0.55%)
Jan 22, 2004 17.09 17.29 17.05 17.10 4,403,506 -0.09(-0.51%)
Jan 21, 2004 17.05 17.26 16.98 17.18 5,419,436 +0.24(+1.39%)
Jan 20, 2004 17.12 17.17 16.81 16.95 6,131,078 -0.09(-0.55%)
Jan 16, 2004 16.90 17.07 16.83 17.04 6,954,694 +0.11(+0.64%)
Jan 15, 2004 16.94 17.16 16.67 16.94 8,025,126 +0.05(+0.32%)
Jan 14, 2004 16.70 16.89 16.68 16.88 9,214,810 +0.29(+1.75%)
Jan 13, 2004 16.85 16.92 16.52 16.59 8,358,374 -0.32(-1.87%)
Jan 12, 2004 16.85 16.94 16.64 16.91 7,445,804 -0.03(-0.16%)
Jan 09, 2004 17.02 17.20 16.94 16.94 6,806,039 -0.24(-1.37%)
Jan 08, 2004 17.06 17.21 16.95 17.17 7,844,691 +0.06(+0.35%)
Jan 07, 2004 17.06 17.14 16.92 17.11 9,912,937 +0.05(+0.32%)
Jan 06, 2004 16.82 17.16 16.81 17.06 7,768,805 +0.20(+1.20%)
Jan 05, 2004 16.82 16.90 16.70 16.85 8,101,013 +0.16(+0.97%)
Jan 02, 2004 16.80 16.85 16.61 16.69 6,796,237 -0.03(-0.16%)
Dec 31, 2003 16.73 16.76 16.57 16.72 6,791,040 +0.03(+0.20%)
Dec 30, 2003 16.42 16.75 16.40 16.69 9,907,146 +0.12(+0.73%)
Dec 29, 2003 16.53 16.61 16.24 16.57 20,161,052 +0.34(+2.12%)
Dec 26, 2003 16.16 16.33 16.11 16.22 10,807,836 +0.09(+0.54%)
Dec 24, 2003 15.72 16.25 15.55 16.13 34,278,944 -0.89(-5.22%)
Dec 23, 2003 16.97 17.06 16.91 17.02 7,861,769 +0.08(+0.48%)
Dec 22, 2003 16.23 16.96 16.23 16.94 10,342,269 +0.58(+3.54%)
Dec 19, 2003 16.83 16.85 15.88 16.36 17,144,596 -0.34(-2.06%)
Dec 18, 2003 16.60 16.80 16.55 16.71 6,932,418 +0.21(+1.27%)
Dec 17, 2003 16.67 16.79 16.43 16.50 8,966,359 -0.26(-1.53%)
Dec 16, 2003 17.08 17.20 16.73 16.75 8,527,523 -0.36(-2.12%)
Dec 15, 2003 17.57 17.59 17.09 17.12 6,486,602 -0.24(-1.40%)
Dec 12, 2003 17.41 17.48 17.18 17.36 5,681,995 -0.01(-0.08%)
Dec 11, 2003 17.20 17.52 17.20 17.37 6,703,867 +0.17(+0.98%)
Dec 10, 2003 17.04 17.20 17.01 17.20 4,792,295 +0.09(+0.51%)
Dec 09, 2003 17.38 17.41 17.08 17.12 6,895,143 -0.13(-0.78%)
Dec 08, 2003 17.64 17.75 17.14 17.25 9,592,906 -0.25(-1.42%)
Dec 05, 2003 17.72 17.81 17.46 17.50 5,351,421 -0.38(-2.15%)
Dec 04, 2003 17.82 18.19 17.64 17.88 9,260,104 +0.07(+0.38%)
Dec 03, 2003 17.90 18.08 17.74 17.82 5,691,648 -0.01(-0.08%)
Dec 02, 2003 17.82 17.86 17.74 17.83 8,116,309 +0.09(+0.49%)
Dec 01, 2003 17.47 17.81 17.44 17.74 8,009,088 +0.48(+2.81%)
Nov 28, 2003 16.98 17.43 16.98 17.26 2,806,618 +0.16(+0.95%)
Nov 26, 2003 17.20 17.33 17.00 17.10 7,074,390 -0.25(-1.44%)
Nov 25, 2003 17.25 17.43 17.10 17.35 4,684,628 +0.08(+0.47%)
Nov 24, 2003 16.97 17.34 16.96 17.27 5,969,355 +0.45(+2.68%)
Nov 21, 2003 16.81 17.01 16.76 16.81 6,644,464 +0.20(+1.18%)
Nov 20, 2003 16.61 16.78 16.54 16.62 5,909,507 +0.02(+0.12%)
Nov 19, 2003 16.63 16.65 16.47 16.60 5,735,458 -0.03(-0.20%)
Nov 18, 2003 16.87 17.02 16.61 16.63 8,742,411 -0.20(-1.20%)
Nov 17, 2003 17.29 17.35 16.66 16.83 9,110,261 -0.46(-2.65%)
Nov 14, 2003 17.51 17.57 17.18 17.29 6,527,441 -0.26(-1.50%)
Nov 13, 2003 17.67 17.70 17.49 17.55 8,627,022 -0.11(-0.65%)
Nov 12, 2003 17.47 17.83 17.45 17.67 9,437,569 +0.09(+0.54%)
Nov 11, 2003 17.51 17.58 17.38 17.57 9,809,725 +0.07(+0.38%)
Nov 10, 2003 17.57 17.76 17.44 17.51 10,456,024 -0.01(-0.04%)
Nov 07, 2003 18.00 18.03 17.50 17.51 20,378,020 +0.02(+0.12%)
Nov 06, 2003 17.61 17.64 17.36 17.49 11,988,163 -0.11(-0.65%)
Nov 05, 2003 17.58 17.91 17.37 17.61 11,286,026 +0.03(+0.15%)
Nov 04, 2003 17.17 17.64 17.04 17.58 14,960,960 +0.48(+2.84%)
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.