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 (%)
Sep 30, 2005 22.55 22.66 22.30 22.55 10,602,640 +0.01(+0.03%)
Sep 29, 2005 22.26 22.60 22.22 22.54 8,371,130 +0.26(+1.15%)
Sep 28, 2005 22.52 22.86 22.29 22.29 9,544,218 +0.06(+0.27%)
Sep 27, 2005 22.35 22.42 22.20 22.22 14,730,724 -0.17(-0.75%)
Sep 26, 2005 22.18 22.73 22.18 22.39 13,112,642 +0.42(+1.90%)
Sep 23, 2005 21.98 22.61 21.91 21.98 12,227,703 -0.30(-1.36%)
Sep 22, 2005 22.28 22.32 21.09 22.28 19,057,096 +1.12(+5.32%)
Sep 21, 2005 21.87 21.96 21.08 21.15 20,158,146 -0.81(-3.68%)
Sep 20, 2005 21.96 22.80 21.88 21.96 11,563,924 -0.59(-2.63%)
Sep 19, 2005 22.55 22.91 22.53 22.55 11,324,494 -0.50(-2.16%)
Sep 16, 2005 22.71 23.58 22.59 23.05 37,317,476 +0.53(+2.36%)
Sep 15, 2005 21.91 22.55 21.89 22.52 11,536,000 +0.73(+3.37%)
Sep 14, 2005 22.42 22.43 21.75 21.79 11,044,664 -0.51(-2.29%)
Sep 13, 2005 22.72 22.81 22.30 22.30 10,281,964 -0.46(-2.01%)
Sep 12, 2005 22.83 23.01 22.70 22.76 9,761,814 -0.23(-1.00%)
Sep 09, 2005 22.47 23.17 22.41 22.99 18,763,304 +0.52(+2.31%)
Sep 08, 2005 22.53 22.66 22.34 22.47 9,230,374 -0.22(-0.98%)
Sep 07, 2005 22.25 22.80 22.22 22.69 18,071,008 +0.70(+3.18%)
Sep 06, 2005 21.90 22.16 21.81 21.99 10,216,611 +0.51(+2.38%)
Sep 02, 2005 21.42 21.55 21.36 21.48 8,380,042 +0.24(+1.11%)
Sep 01, 2005 21.75 21.79 21.23 21.24 12,711,909 -0.61(-2.77%)
Aug 31, 2005 21.92 22.05 21.56 21.85 9,766,418 +0.03(+0.15%)
Aug 30, 2005 22.29 22.29 21.69 21.81 12,763,152 -0.52(-2.32%)
Aug 29, 2005 22.54 22.52 22.06 22.33 10,020,107 -0.21(-0.93%)
Aug 26, 2005 22.54 22.62 22.20 22.54 11,652,150 +0.12(+0.54%)
Aug 25, 2005 22.15 22.55 22.15 22.42 14,000,107 +0.22(+0.97%)
Aug 24, 2005 22.22 22.39 22.06 22.20 11,088,332 -0.04(-0.18%)
Aug 23, 2005 22.35 22.37 22.12 22.24 8,619,769 -0.17(-0.75%)
Aug 22, 2005 22.47 22.52 22.25 22.41 6,713,391 -0.06(-0.27%)
Aug 19, 2005 22.39 22.59 22.37 22.47 8,184,874 -0.01(-0.03%)
Aug 18, 2005 22.62 22.65 22.25 22.48 10,172,647 -0.32(-1.42%)
Aug 17, 2005 22.23 23.01 22.20 22.80 16,613,931 +0.47(+2.11%)
Aug 16, 2005 22.55 22.70 22.24 22.33 11,008,571 -0.29(-1.28%)
Aug 15, 2005 21.97 22.65 21.96 22.62 9,900,095 +0.24(+1.05%)
Aug 12, 2005 22.72 22.86 22.26 22.39 18,951,788 -0.97(-4.15%)
Aug 11, 2005 22.18 23.36 22.12 23.36 25,875,498 +1.34(+6.09%)
Aug 10, 2005 21.85 22.20 21.71 22.02 12,695,274 +0.17(+0.80%)
Aug 09, 2005 21.74 21.85 21.57 21.84 8,767,259 +0.20(+0.93%)
Aug 08, 2005 21.38 21.80 21.38 21.64 15,189,235 +0.57(+2.68%)
Aug 05, 2005 20.94 21.21 20.94 21.07 7,513,223 +0.07(+0.32%)
Aug 04, 2005 21.24 21.31 20.93 21.01 6,705,964 -0.28(-1.33%)
Aug 03, 2005 21.08 21.37 21.01 21.29 9,208,541 +0.09(+0.44%)
Aug 02, 2005 21.09 21.26 21.02 21.19 7,988,221 +0.20(+0.96%)
Aug 01, 2005 20.37 21.09 20.37 20.99 7,963,862 +0.01(+0.03%)
Jul 29, 2005 20.53 20.99 20.53 20.99 10,994,461 +0.60(+2.94%)
Jul 28, 2005 20.27 20.49 20.27 20.39 6,956,980 +0.13(+0.66%)
Jul 27, 2005 20.43 20.49 20.18 20.25 10,030,058 -0.19(-0.92%)
Jul 26, 2005 20.62 20.72 20.40 20.44 7,789,488 -0.18(-0.85%)
Jul 25, 2005 20.63 20.74 20.53 20.62 6,437,126 -0.22(-1.03%)
Jul 22, 2005 20.57 20.85 20.54 20.83 7,724,729 +0.11(+0.52%)
Jul 21, 2005 20.53 21.04 20.38 20.72 8,229,730 -0.08(-0.39%)
Jul 20, 2005 20.66 20.86 20.60 20.80 7,147,840 +0.03(+0.16%)
Jul 19, 2005 20.80 20.84 20.70 20.77 7,069,565 -0.03(-0.16%)
Jul 18, 2005 20.75 20.85 20.60 20.80 7,765,426 -0.06(-0.29%)
Jul 15, 2005 20.14 20.92 19.93 20.86 21,520,608 +0.94(+4.70%)
Jul 14, 2005 19.94 20.16 19.89 19.93 13,496,888 +0.01(+0.03%)
Jul 13, 2005 19.64 19.94 19.63 19.92 9,612,690 +0.29(+1.47%)
Jul 12, 2005 19.67 19.69 19.52 19.63 7,833,304 +0.13(+0.66%)
Jul 11, 2005 19.44 19.57 19.36 19.50 8,819,393 +0.22(+1.12%)
Jul 08, 2005 18.85 19.44 18.70 19.29 13,841,923 +0.44(+2.32%)
Jul 07, 2005 18.54 18.89 18.42 18.85 9,254,882 +0.20(+1.08%)
Jul 06, 2005 18.83 18.84 18.59 18.65 6,995,449 -0.18(-0.97%)
Jul 05, 2005 18.73 18.91 18.66 18.83 5,967,327 +0.02(+0.11%)
Jul 01, 2005 18.72 18.94 18.66 18.81 6,664,525 +0.13(+0.69%)
Jun 30, 2005 18.89 18.99 18.68 18.68 11,974,608 -0.11(-0.57%)
Jun 29, 2005 19.05 19.15 18.77 18.79 9,486,291 -0.22(-1.17%)
Jun 28, 2005 18.96 19.17 18.93 19.01 7,610,361 +0.05(+0.28%)
Jun 27, 2005 18.99 19.16 18.94 18.96 5,217,549 -0.08(-0.42%)
Jun 24, 2005 19.24 19.31 19.00 19.04 10,462,428 -0.20(-1.01%)
Jun 23, 2005 19.49 19.59 19.23 19.24 10,189,579 -0.30(-1.55%)
Jun 22, 2005 19.70 19.72 19.50 19.54 6,362,712 -0.01(-0.07%)
Jun 21, 2005 19.50 19.65 19.42 19.55 8,704,728 -0.01(-0.07%)
Jun 20, 2005 19.42 19.63 19.39 19.57 5,610,855 +0.04(+0.21%)
Jun 17, 2005 19.79 19.79 19.51 19.52 10,947,526 -0.09(-0.45%)
Jun 16, 2005 19.53 19.65 19.48 19.61 7,286,270 +0.12(+0.62%)
Jun 15, 2005 19.73 19.78 19.39 19.49 10,105,363 -0.24(-1.19%)
Jun 14, 2005 19.63 19.90 19.63 19.73 7,274,982 +0.13(+0.65%)
Jun 13, 2005 19.59 19.83 19.46 19.60 12,123,583 -0.28(-1.42%)
Jun 10, 2005 19.59 19.89 19.51 19.88 11,864,845 +0.37(+1.90%)
Jun 09, 2005 19.68 19.71 19.36 19.51 12,318,751 -0.17(-0.86%)
Jun 08, 2005 19.91 19.97 19.65 19.68 16,719,982 -0.23(-1.15%)
Jun 07, 2005 20.43 20.53 19.74 19.91 17,450,450 -0.57(-2.76%)
Jun 06, 2005 20.47 20.50 20.33 20.47 6,036,393 -0.07(-0.33%)
Jun 03, 2005 20.90 20.93 20.51 20.54 5,665,663 -0.41(-1.96%)
Jun 02, 2005 20.80 21.01 20.74 20.95 4,701,408 +0.07(+0.32%)
Jun 01, 2005 20.76 20.97 20.66 20.88 6,273,149 +0.05(+0.26%)
May 31, 2005 20.98 20.98 20.82 20.83 8,245,771 -0.22(-1.02%)
May 27, 2005 21.14 21.14 20.99 21.05 4,355,037 -0.15(-0.70%)
May 26, 2005 20.87 21.20 20.84 21.19 7,496,588 +0.40(+1.91%)
May 25, 2005 20.78 20.87 20.72 20.80 5,588,279 +0.01(+0.06%)
May 24, 2005 21.00 21.07 20.64 20.78 7,692,647 -0.30(-1.44%)
May 23, 2005 20.77 21.21 20.77 21.09 6,631,254 +0.26(+1.23%)
May 20, 2005 20.80 20.97 20.69 20.83 5,970,149 -0.02(-0.10%)
May 19, 2005 20.75 20.89 20.64 20.85 7,438,216 +0.26(+1.28%)
May 18, 2005 20.30 20.64 20.25 20.59 7,722,204 +0.41(+2.04%)
May 17, 2005 20.12 20.24 19.96 20.18 5,094,269 +0.06(+0.30%)
May 16, 2005 20.00 20.20 19.93 20.12 5,735,620 +0.15(+0.78%)
May 13, 2005 19.96 20.08 19.86 19.96 6,631,848 -0.09(-0.44%)
May 12, 2005 20.19 20.26 20.04 20.05 7,225,076 -0.05(-0.23%)
May 11, 2005 20.20 20.30 20.00 20.10 8,585,459 -0.17(-0.83%)
May 10, 2005 20.16 20.41 20.06 20.27 6,682,645 -0.01(-0.07%)
May 09, 2005 20.00 20.30 19.93 20.28 9,009,659 +0.50(+2.52%)
May 06, 2005 20.17 20.23 19.77 19.78 9,329,295 -0.38(-1.87%)
May 05, 2005 20.33 20.39 20.04 20.16 6,985,497 -0.13(-0.63%)
May 04, 2005 20.06 20.37 20.02 20.29 7,173,090 +0.22(+1.11%)
May 03, 2005 20.01 20.20 19.93 20.06 10,158,685 +0.15(+0.78%)
May 02, 2005 19.61 19.93 19.61 19.91 7,479,952 +0.18(+0.89%)
Apr 29, 2005 19.94 20.06 19.60 19.73 11,225,276 -0.20(-1.01%)
Apr 28, 2005 20.10 20.30 19.94 19.94 7,899,400 -0.37(-1.82%)
Apr 27, 2005 20.10 20.47 20.06 20.31 7,123,333 +0.11(+0.53%)
Apr 26, 2005 20.30 20.38 20.15 20.20 6,945,840 -0.19(-0.92%)
Apr 25, 2005 20.17 20.51 20.00 20.39 7,678,834 +0.15(+0.73%)
Apr 22, 2005 20.53 20.64 20.03 20.24 12,286,372 +0.14(+0.70%)
Apr 21, 2005 20.38 20.53 19.87 20.10 9,691,856 -0.06(-0.30%)
Apr 20, 2005 20.26 20.39 20.00 20.16 7,824,244 -0.16(-0.80%)
Apr 19, 2005 20.27 20.37 20.12 20.32 7,607,836 +0.05(+0.27%)
Apr 18, 2005 20.30 20.35 19.77 20.27 12,573,183 -0.13(-0.66%)
Apr 15, 2005 20.62 20.66 20.30 20.40 9,670,616 -0.31(-1.50%)
Apr 14, 2005 21.09 21.10 20.70 20.71 6,812,163 -0.31(-1.47%)
Apr 13, 2005 21.15 21.48 21.01 21.02 13,899,107 +0.22(+1.04%)
Apr 12, 2005 20.60 20.90 20.41 20.80 8,210,718 +0.07(+0.32%)
Apr 11, 2005 20.86 20.90 20.55 20.74 7,273,496 -0.23(-1.09%)
Apr 08, 2005 21.19 21.40 20.95 20.97 5,080,456 -0.22(-1.05%)
Apr 07, 2005 21.13 21.27 20.97 21.19 5,816,569 -0.01(-0.06%)
Apr 06, 2005 20.96 21.34 20.87 21.20 6,476,635 +0.19(+0.90%)
Apr 05, 2005 20.78 21.07 20.74 21.01 5,411,232 +0.15(+0.71%)
Apr 04, 2005 20.92 20.97 20.64 20.86 8,702,797 -0.01(-0.03%)
Apr 01, 2005 21.01 21.22 20.79 20.87 6,533,819 -0.09(-0.45%)
Mar 31, 2005 21.28 21.28 20.93 20.97 8,021,491 -0.34(-1.61%)
Mar 30, 2005 20.86 21.33 20.86 21.31 6,563,079 +0.42(+2.03%)
Mar 29, 2005 21.10 21.15 20.84 20.88 8,027,284 -0.34(-1.62%)
Mar 28, 2005 21.15 21.38 21.14 21.23 4,983,169 -0.03(-0.16%)
Mar 24, 2005 21.25 21.40 21.17 21.26 4,890,487 +0.09(+0.41%)
Mar 23, 2005 21.24 21.40 21.13 21.17 7,875,635 +0.00(+0.00%)
Mar 22, 2005 21.33 21.48 21.16 21.17 6,935,888 -0.15(-0.73%)
Mar 21, 2005 21.38 21.46 21.22 21.33 4,489,605 -0.15(-0.69%)
Mar 18, 2005 21.43 21.51 21.07 21.48 13,319,544 +0.07(+0.31%)
Mar 17, 2005 21.75 21.76 21.33 21.41 7,853,950 -0.35(-1.61%)
Mar 16, 2005 21.75 21.87 21.58 21.76 5,023,718 -0.07(-0.34%)
Mar 15, 2005 22.22 22.26 21.74 21.83 5,896,775 -0.36(-1.61%)
Mar 14, 2005 21.91 22.22 21.91 22.19 6,664,079 +0.25(+1.14%)
Mar 11, 2005 22.05 22.16 21.89 21.94 5,151,008 -0.11(-0.49%)
Mar 10, 2005 21.98 22.08 21.89 22.05 8,256,020 +0.15(+0.68%)
Mar 09, 2005 21.98 22.21 21.77 21.90 13,974,411 -0.64(-2.84%)
Mar 08, 2005 22.89 22.89 22.16 22.54 12,238,100 -0.49(-2.13%)
Mar 07, 2005 23.09 23.27 23.01 23.03 5,908,657 +0.17(+0.74%)
Mar 04, 2005 22.62 23.05 22.55 22.86 7,230,720 +0.37(+1.65%)
Mar 03, 2005 22.41 22.62 22.22 22.49 4,936,234 +0.09(+0.39%)
Mar 02, 2005 22.24 22.77 22.24 22.41 6,235,868 -0.03(-0.15%)
Mar 01, 2005 22.23 22.50 22.23 22.44 5,017,331 +0.17(+0.76%)
Feb 28, 2005 22.20 22.39 22.12 22.27 7,044,464 +0.07(+0.30%)
Feb 25, 2005 21.85 22.20 21.76 22.20 4,943,066 +0.22(+1.01%)
Feb 24, 2005 21.84 22.02 21.71 21.98 4,150,512 +0.14(+0.65%)
Feb 23, 2005 21.58 21.87 21.56 21.84 6,399,399 +0.33(+1.53%)
Feb 22, 2005 21.75 21.85 21.51 21.51 5,462,029 -0.26(-1.18%)
Feb 18, 2005 21.65 21.88 21.59 21.77 5,688,685 +0.03(+0.12%)
Feb 17, 2005 21.87 21.88 21.69 21.74 5,153,236 -0.21(-0.95%)
Feb 16, 2005 22.15 22.20 21.83 21.95 7,049,662 -0.38(-1.69%)
Feb 15, 2005 21.95 22.34 21.95 22.33 8,889,647 +0.37(+1.69%)
Feb 14, 2005 21.71 22.02 21.69 21.96 5,187,843 +0.24(+1.12%)
Feb 11, 2005 21.48 21.87 21.40 21.71 7,933,265 +0.10(+0.47%)
Feb 10, 2005 21.61 21.69 21.45 21.61 5,324,342 +0.09(+0.41%)
Feb 09, 2005 21.81 21.87 21.52 21.52 6,706,707 -0.30(-1.39%)
Feb 08, 2005 22.03 22.12 21.80 21.83 7,692,795 -0.24(-1.10%)
Feb 07, 2005 21.80 22.12 21.80 22.07 8,193,043 +0.14(+0.64%)
Feb 04, 2005 21.42 21.95 21.41 21.93 7,630,413 +0.34(+1.59%)
Feb 03, 2005 21.28 21.61 21.14 21.58 5,486,982 +0.20(+0.91%)
Feb 02, 2005 21.46 21.56 21.25 21.39 9,769,834 -0.14(-0.66%)
Feb 01, 2005 21.58 21.67 21.48 21.53 8,836,177 -0.28(-1.27%)
Jan 31, 2005 21.61 21.88 21.61 21.81 8,636,999 +0.26(+1.22%)
Jan 28, 2005 21.44 21.71 21.01 21.54 11,641,308 -0.08(-0.37%)
Jan 27, 2005 21.54 21.81 21.50 21.63 8,965,249 +0.09(+0.41%)
Jan 26, 2005 21.50 21.71 21.46 21.54 6,943,760 +0.03(+0.16%)
Jan 25, 2005 21.54 21.61 21.48 21.50 7,362,911 +0.13(+0.63%)
Jan 24, 2005 21.26 21.47 21.16 21.37 8,023,422 +0.33(+1.57%)
Jan 21, 2005 21.17 21.28 20.96 21.04 6,068,178 -0.13(-0.64%)
Jan 20, 2005 21.25 21.39 20.96 21.17 6,012,331 -0.11(-0.54%)
Jan 19, 2005 21.34 21.54 21.25 21.29 6,601,103 +0.01(+0.06%)
Jan 18, 2005 21.01 21.34 20.93 21.28 5,410,786 +0.20(+0.93%)
Jan 14, 2005 20.76 21.11 20.74 21.08 5,821,916 +0.28(+1.36%)
Jan 13, 2005 21.03 21.08 20.76 20.80 5,542,829 -0.30(-1.44%)
Jan 12, 2005 21.02 21.11 20.84 21.10 6,229,778 +0.16(+0.77%)
Jan 11, 2005 21.16 21.32 20.90 20.94 7,493,766 -0.38(-1.80%)
Jan 10, 2005 21.32 21.45 21.22 21.32 5,131,847 -0.13(-0.63%)
Jan 07, 2005 21.56 21.67 21.36 21.46 5,795,923 -0.14(-0.65%)
Jan 06, 2005 21.44 21.69 21.41 21.60 5,452,523 +0.17(+0.79%)
Jan 05, 2005 21.60 21.73 21.43 21.43 5,953,216 -0.17(-0.78%)
Jan 04, 2005 21.37 21.75 21.37 21.60 8,072,734 +0.18(+0.82%)
Jan 03, 2005 21.28 21.70 21.23 21.42 7,287,309 -0.16(-0.75%)
Dec 31, 2004 21.81 21.85 21.58 21.58 4,356,820 -0.22(-0.99%)
Dec 30, 2004 21.88 22.01 21.77 21.80 4,200,418 -0.10(-0.46%)
Dec 29, 2004 21.86 21.94 21.69 21.90 4,644,819 +0.05(+0.22%)
Dec 28, 2004 21.73 21.89 21.69 21.85 4,877,268 +0.21(+0.96%)
Dec 27, 2004 21.81 21.89 21.63 21.65 3,591,001 -0.12(-0.56%)
Dec 23, 2004 21.91 22.04 21.63 21.77 4,194,477 -0.13(-0.58%)
Dec 22, 2004 22.00 22.19 21.75 21.89 6,513,322 -0.05(-0.21%)
Dec 21, 2004 21.93 22.04 21.81 21.94 6,290,230 +0.13(+0.62%)
Dec 20, 2004 21.91 22.08 21.67 21.81 6,661,109 -0.10(-0.46%)
Dec 17, 2004 22.00 22.18 21.84 21.91 10,555,556 -0.08(-0.37%)
Dec 16, 2004 21.84 22.05 21.75 21.99 8,419,551 +0.15(+0.68%)
Dec 15, 2004 21.44 21.88 21.44 21.84 9,067,140 +0.36(+1.66%)
Dec 14, 2004 21.53 21.56 21.42 21.48 7,758,891 -0.05(-0.22%)
Dec 13, 2004 21.44 21.53 21.36 21.53 6,032,977 +0.22(+1.04%)
Dec 10, 2004 21.46 21.46 21.14 21.31 5,972,674 -0.09(-0.41%)
Dec 09, 2004 21.01 21.44 20.97 21.40 11,468,865 +0.19(+0.89%)
Dec 08, 2004 21.02 21.38 21.01 21.21 7,997,727 +0.19(+0.90%)
Dec 07, 2004 20.93 21.12 20.81 21.02 7,597,588 +0.09(+0.45%)
Dec 06, 2004 21.01 21.01 20.84 20.93 4,712,697 -0.13(-0.64%)
Dec 03, 2004 21.15 21.15 20.95 21.06 4,877,268 -0.09(-0.45%)
Dec 02, 2004 21.09 21.26 20.97 21.15 6,122,837 +0.14(+0.67%)
Dec 01, 2004 20.80 21.11 20.78 21.01 9,698,243 +0.32(+1.53%)
Nov 30, 2004 20.60 20.76 20.53 20.70 8,884,152 -0.01(-0.03%)
Nov 29, 2004 20.68 20.77 20.20 20.70 7,767,506 +0.12(+0.59%)
Nov 26, 2004 20.42 20.69 20.41 20.58 1,985,841 +0.11(+0.56%)
Nov 24, 2004 20.33 20.76 20.33 20.47 6,071,149 +0.20(+1.00%)
Nov 23, 2004 19.71 20.28 19.70 20.27 8,317,660 +0.48(+2.45%)
Nov 22, 2004 19.82 19.91 19.54 19.78 7,298,004 +0.05(+0.27%)
Nov 19, 2004 19.96 20.03 19.52 19.73 11,766,667 -0.44(-2.17%)
Nov 18, 2004 20.37 20.58 19.96 20.16 14,358,063 -0.30(-1.48%)
Nov 17, 2004 20.41 20.55 20.27 20.47 6,046,344 +0.20(+0.96%)
Nov 16, 2004 20.51 20.51 20.27 20.27 3,685,466 -0.21(-1.02%)
Nov 15, 2004 20.42 20.56 20.36 20.48 5,186,209 -0.05(-0.26%)
Nov 12, 2004 20.45 20.53 20.27 20.53 5,172,396 +0.15(+0.73%)
Nov 11, 2004 20.27 20.48 20.15 20.39 5,222,896 +0.18(+0.87%)
Nov 10, 2004 20.17 20.38 20.07 20.21 8,029,215 -0.11(-0.53%)
Nov 09, 2004 20.25 20.39 20.15 20.32 5,999,260 -0.01(-0.07%)
Nov 08, 2004 20.47 20.87 20.22 20.33 12,558,627 +0.09(+0.47%)
Nov 05, 2004 20.02 20.37 19.96 20.24 11,152,051 +0.29(+1.45%)
Nov 04, 2004 19.74 19.99 19.73 19.95 11,763,102 +0.22(+1.09%)
Nov 03, 2004 19.64 19.82 19.37 19.73 8,796,668 +0.08(+0.41%)
Nov 02, 2004 19.86 20.02 19.56 19.65 6,319,342 -0.26(-1.32%)
Nov 01, 2004 19.56 19.93 19.52 19.92 6,547,335 +0.29(+1.48%)
Oct 29, 2004 19.41 19.63 19.31 19.63 6,163,683 +0.08(+0.41%)
Oct 28, 2004 19.50 19.59 19.43 19.54 5,435,739 -0.11(-0.55%)
Oct 27, 2004 19.30 19.66 19.26 19.65 5,491,883 +0.22(+1.11%)
Oct 26, 2004 19.12 19.44 18.99 19.44 5,605,954 +0.33(+1.73%)
Oct 25, 2004 19.08 19.22 18.92 19.11 5,412,568 -0.09(-0.49%)
Oct 22, 2004 19.17 19.36 19.13 19.20 5,960,643 +0.00(+0.00%)
Oct 21, 2004 19.39 19.52 19.03 19.20 5,998,369 -0.19(-0.97%)
Oct 20, 2004 19.35 19.42 19.09 19.39 7,751,762 -0.13(-0.69%)
Oct 19, 2004 19.67 19.85 19.40 19.52 10,415,790 -0.13(-0.69%)
Oct 18, 2004 19.41 19.85 19.39 19.66 8,084,914 +0.14(+0.72%)
Oct 15, 2004 19.69 19.85 19.50 19.52 7,916,035 -0.06(-0.31%)
Oct 14, 2004 19.29 19.65 19.29 19.58 9,433,860 +0.15(+0.76%)
Oct 13, 2004 19.05 19.44 18.89 19.43 18,053,778 +0.88(+4.76%)
Oct 12, 2004 18.50 18.64 18.39 18.55 5,813,004 -0.09(-0.47%)
Oct 11, 2004 18.80 18.87 18.58 18.64 4,497,626 -0.18(-0.93%)
Oct 08, 2004 18.81 18.97 18.78 18.81 5,383,457 +0.01(+0.04%)
Oct 07, 2004 18.96 19.15 18.77 18.80 8,731,760 +0.06(+0.32%)
Oct 06, 2004 18.78 18.79 18.49 18.74 8,884,895 -0.07(-0.36%)
Oct 05, 2004 18.82 18.84 18.70 18.81 3,753,938 -0.04(-0.21%)
Oct 04, 2004 18.95 19.03 18.78 18.85 7,166,852 -0.09(-0.50%)
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.