McDonald's Corp (NY: MCD )

282.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 30.27 30.48 30.11 30.34 7,084,785 +0.12(+0.40%)
Mar 29, 2007 30.50 30.50 30.07 30.21 7,818,474 +0.03(+0.09%)
Mar 28, 2007 30.20 30.33 29.94 30.19 8,884,829 -0.14(-0.47%)
Mar 27, 2007 30.21 30.43 30.18 30.33 7,013,502 -0.05(-0.18%)
Mar 26, 2007 30.63 30.63 30.07 30.38 7,871,541 +0.05(+0.16%)
Mar 23, 2007 30.30 30.40 29.86 30.34 8,970,775 +0.38(+1.26%)
Mar 22, 2007 30.00 30.08 29.88 29.96 9,267,872 -0.08(-0.27%)
Mar 21, 2007 29.81 30.10 29.51 30.04 6,755,398 +0.20(+0.68%)
Mar 20, 2007 29.59 29.86 29.45 29.84 5,835,699 +0.30(+1.00%)
Mar 19, 2007 29.39 29.79 29.39 29.54 7,392,935 +0.26(+0.90%)
Mar 16, 2007 28.62 29.45 28.62 29.28 14,569,646 +0.01(+0.02%)
Mar 15, 2007 29.29 29.46 29.22 29.27 8,413,619 -0.12(-0.41%)
Mar 14, 2007 29.34 29.54 29.00 29.39 9,762,946 +0.11(+0.39%)
Mar 13, 2007 30.08 30.05 29.24 29.28 12,790,690 -0.80(-2.66%)
Mar 12, 2007 29.84 30.23 29.69 30.08 10,887,732 +0.35(+1.18%)
Mar 09, 2007 29.49 29.96 29.48 29.73 9,231,442 +0.34(+1.17%)
Mar 08, 2007 29.63 29.74 29.22 29.39 10,177,278 +0.36(+1.25%)
Mar 07, 2007 28.90 29.13 28.72 29.02 8,895,670 +0.00(+0.00%)
Mar 06, 2007 29.07 29.12 28.49 29.02 10,850,011 +0.13(+0.44%)
Mar 05, 2007 29.26 29.45 28.85 28.89 10,203,861 -0.51(-1.74%)
Mar 02, 2007 29.70 29.94 29.38 29.41 9,576,125 -0.29(-0.97%)
Mar 01, 2007 29.29 29.92 28.91 29.70 15,934,446 +0.28(+0.94%)
Feb 28, 2007 30.01 30.01 29.21 29.42 17,376,116 -0.52(-1.73%)
Feb 27, 2007 30.67 30.81 29.63 29.94 14,397,379 -0.90(-2.93%)
Feb 26, 2007 30.98 31.08 30.81 30.84 8,769,763 -0.14(-0.46%)
Feb 23, 2007 31.01 31.12 30.86 30.98 5,728,923 -0.03(-0.09%)
Feb 22, 2007 30.87 31.04 30.85 31.01 7,134,238 +0.05(+0.17%)
Feb 21, 2007 30.84 31.06 30.80 30.95 8,347,830 +0.10(+0.33%)
Feb 20, 2007 30.42 30.91 30.34 30.85 9,434,896 +0.34(+1.10%)
Feb 16, 2007 30.30 30.56 30.21 30.52 10,108,668 +0.23(+0.76%)
Feb 15, 2007 30.23 30.46 30.19 30.29 6,129,296 -0.03(-0.09%)
Feb 14, 2007 30.27 30.34 30.11 30.32 7,961,423 +0.08(+0.27%)
Feb 13, 2007 30.20 30.28 30.11 30.23 7,589,912 +0.11(+0.38%)
Feb 12, 2007 29.97 30.23 29.90 30.12 8,390,443 +0.11(+0.38%)
Feb 09, 2007 29.94 30.23 29.91 30.01 7,346,156 +0.14(+0.47%)
Feb 08, 2007 30.12 30.19 29.72 29.86 8,937,697 -0.25(-0.83%)
Feb 07, 2007 30.13 30.22 29.94 30.11 4,992,778 -0.03(-0.11%)
Feb 06, 2007 30.10 30.21 29.92 30.15 5,964,900 +0.16(+0.54%)
Feb 05, 2007 29.94 30.11 29.83 29.99 5,228,754 -0.01(-0.02%)
Feb 02, 2007 29.95 30.13 29.91 29.99 7,015,581 +0.04(+0.13%)
Feb 01, 2007 29.80 29.98 29.76 29.95 9,039,127 +0.09(+0.29%)
Jan 31, 2007 29.47 29.92 29.39 29.86 10,916,542 +0.39(+1.33%)
Jan 30, 2007 29.28 29.53 29.28 29.47 8,640,388 +0.36(+1.25%)
Jan 29, 2007 28.81 29.39 28.79 29.11 12,269,731 +0.20(+0.70%)
Jan 26, 2007 28.97 29.02 28.65 28.91 12,685,845 -0.05(-0.16%)
Jan 25, 2007 29.61 29.72 28.86 28.95 15,786,506 -0.78(-2.63%)
Jan 24, 2007 29.93 29.95 29.66 29.74 16,363,898 -0.46(-1.54%)
Jan 23, 2007 30.00 30.30 29.90 30.20 9,118,578 +0.34(+1.13%)
Jan 22, 2007 30.17 30.17 29.76 29.86 7,303,535 -0.31(-1.03%)
Jan 19, 2007 30.08 30.23 29.83 30.17 7,598,913 +0.15(+0.49%)
Jan 18, 2007 30.21 30.30 29.98 30.03 6,965,683 -0.18(-0.60%)
Jan 17, 2007 30.01 30.34 29.89 30.21 14,018,540 +0.20(+0.65%)
Jan 16, 2007 29.87 30.07 29.74 30.01 7,986,218 +0.24(+0.79%)
Jan 12, 2007 30.08 30.09 29.69 29.78 10,548,395 -0.20(-0.65%)
Jan 11, 2007 29.78 30.03 29.70 29.97 8,356,295 +0.17(+0.56%)
Jan 10, 2007 29.48 29.82 29.26 29.80 9,466,973 +0.32(+1.07%)
Jan 09, 2007 29.53 29.73 29.35 29.49 10,147,132 +0.05(+0.18%)
Jan 08, 2007 29.29 29.53 29.12 29.43 6,739,954 +0.11(+0.39%)
Jan 05, 2007 29.22 29.51 29.18 29.32 8,466,338 +0.00(+0.00%)
Jan 04, 2007 29.46 29.53 28.87 29.32 14,592,368 -0.22(-0.75%)
Jan 03, 2007 29.39 29.88 29.29 29.54 11,255,582 -0.31(-1.04%)
Dec 29, 2006 29.74 30.09 29.70 29.85 4,901,447 -0.02(-0.07%)
Dec 28, 2006 29.86 30.05 29.64 29.87 5,071,932 +0.02(+0.07%)
Dec 27, 2006 29.59 29.87 29.51 29.85 5,647,690 +0.35(+1.19%)
Dec 26, 2006 29.40 29.57 29.29 29.50 3,306,045 +0.16(+0.55%)
Dec 22, 2006 29.54 29.61 29.31 29.34 5,286,226 -0.20(-0.68%)
Dec 21, 2006 29.63 29.76 29.45 29.54 8,185,216 +0.01(+0.02%)
Dec 20, 2006 29.63 29.79 29.45 29.53 8,714,344 -0.09(-0.30%)
Dec 19, 2006 29.28 29.63 29.12 29.62 8,771,964 +0.34(+1.17%)
Dec 18, 2006 29.18 29.46 29.12 29.28 7,716,976 +0.05(+0.16%)
Dec 15, 2006 29.42 29.59 29.04 29.23 10,981,588 -0.19(-0.64%)
Dec 14, 2006 29.30 29.59 29.21 29.42 6,894,549 +0.07(+0.23%)
Dec 13, 2006 29.09 29.41 29.06 29.35 7,464,961 +0.37(+1.28%)
Dec 12, 2006 29.29 29.35 28.83 28.98 7,946,269 -0.36(-1.24%)
Dec 11, 2006 29.29 29.49 29.20 29.35 6,848,660 -0.12(-0.41%)
Dec 08, 2006 29.31 29.55 29.12 29.47 10,746,354 +0.32(+1.11%)
Dec 07, 2006 28.95 29.24 28.93 29.14 8,577,421 +0.22(+0.74%)
Dec 06, 2006 28.92 28.95 28.65 28.93 8,410,797 +0.14(+0.49%)
Dec 05, 2006 28.78 29.24 28.63 28.79 9,970,706 +0.17(+0.59%)
Dec 04, 2006 28.32 28.73 28.28 28.62 7,681,037 +0.28(+1.00%)
Dec 01, 2006 28.17 28.46 28.08 28.34 9,395,839 +0.07(+0.26%)
Nov 30, 2006 28.24 28.36 27.98 28.26 9,421,233 +0.08(+0.29%)
Nov 29, 2006 27.98 28.24 27.92 28.18 10,750,512 +0.30(+1.09%)
Nov 28, 2006 27.61 27.92 27.47 27.88 9,891,701 +0.20(+0.73%)
Nov 27, 2006 28.28 28.33 27.64 27.68 10,769,224 -0.53(-1.86%)
Nov 24, 2006 28.19 28.46 28.06 28.20 2,788,501 -0.18(-0.64%)
Nov 22, 2006 28.32 28.45 28.11 28.38 6,992,266 +0.06(+0.21%)
Nov 21, 2006 28.27 28.45 28.22 28.32 12,479,718 +0.11(+0.41%)
Nov 20, 2006 28.13 28.28 28.05 28.21 11,615,858 +0.05(+0.17%)
Nov 17, 2006 28.06 28.16 27.80 28.16 9,202,632 +0.10(+0.36%)
Nov 16, 2006 27.81 28.14 27.65 28.06 11,556,604 +0.38(+1.39%)
Nov 15, 2006 27.73 28.08 27.60 27.68 15,211,341 -0.11(-0.41%)
Nov 14, 2006 28.01 28.04 27.53 27.79 12,271,661 -0.16(-0.58%)
Nov 13, 2006 27.74 28.01 27.51 27.95 15,186,689 -0.31(-1.10%)
Nov 10, 2006 28.35 28.43 28.26 28.26 12,834,797 -0.08(-0.29%)
Nov 09, 2006 28.30 28.36 28.19 28.34 11,316,618 +0.04(+0.14%)
Nov 08, 2006 28.03 28.45 27.84 28.30 11,357,160 +0.24(+0.86%)
Nov 07, 2006 28.17 28.34 28.05 28.06 24,593,368 -0.11(-0.38%)
Nov 06, 2006 27.98 28.21 27.77 28.17 11,755,454 +0.40(+1.43%)
Nov 03, 2006 28.32 28.35 27.75 27.77 10,964,064 -0.55(-1.93%)
Nov 02, 2006 28.10 28.35 28.03 28.32 11,962,471 +0.13(+0.45%)
Nov 01, 2006 28.38 28.38 28.12 28.19 10,029,515 -0.04(-0.14%)
Oct 31, 2006 28.40 28.44 28.01 28.23 14,864,728 +0.00(+0.00%)
Oct 30, 2006 27.93 28.25 27.76 28.23 13,248,683 +0.30(+1.09%)
Oct 27, 2006 28.16 28.23 27.88 27.92 10,854,318 -0.43(-1.52%)
Oct 26, 2006 28.23 28.38 28.02 28.36 9,464,449 +0.07(+0.26%)
Oct 25, 2006 28.44 28.60 28.07 28.28 13,201,310 -0.17(-0.59%)
Oct 24, 2006 28.21 28.59 28.17 28.45 16,900,302 +0.07(+0.26%)
Oct 23, 2006 27.86 28.52 27.84 28.38 18,766,728 +0.45(+1.62%)
Oct 20, 2006 27.68 27.92 27.46 27.92 18,964,242 +0.47(+1.72%)
Oct 19, 2006 27.90 27.92 26.93 27.45 30,154,480 -0.47(-1.69%)
Oct 18, 2006 28.27 28.34 27.76 27.92 22,846,342 -0.09(-0.31%)
Oct 17, 2006 28.17 28.26 27.92 28.01 14,666,324 -0.35(-1.23%)
Oct 16, 2006 28.23 28.46 28.09 28.36 18,491,100 +0.01(+0.02%)
Oct 13, 2006 28.21 28.43 28.18 28.36 36,027,900 -0.08(-0.28%)
Oct 12, 2006 28.21 28.59 28.15 28.44 28,252,264 +0.66(+2.38%)
Oct 11, 2006 27.35 27.80 27.34 27.78 15,975,257 +0.28(+1.00%)
Oct 10, 2006 27.27 27.53 27.24 27.50 11,987,569 +0.18(+0.67%)
Oct 09, 2006 27.04 27.41 26.93 27.32 21,953,968 +0.31(+1.15%)
Oct 06, 2006 26.91 27.12 26.58 27.01 31,492,966 +0.21(+0.78%)
Oct 05, 2006 26.91 26.97 26.71 26.80 129,172,616 -0.13(-0.50%)
Oct 04, 2006 26.82 27.00 26.73 26.93 78,728,184 +0.22(+0.81%)
Oct 03, 2006 26.60 26.97 26.68 26.72 56,904,456 +0.11(+0.43%)
Oct 02, 2006 26.34 26.78 26.23 26.60 21,103,918 +0.26(+1.00%)
Sep 29, 2006 26.63 26.85 26.34 26.34 17,695,702 -0.32(-1.19%)
Sep 28, 2006 26.77 26.89 26.42 26.66 11,276,521 -0.15(-0.58%)
Sep 27, 2006 26.55 26.98 26.55 26.81 21,480,234 +0.51(+1.95%)
Sep 26, 2006 26.00 26.32 25.96 26.30 11,797,184 +0.14(+0.54%)
Sep 25, 2006 25.72 26.23 25.64 26.16 23,123,752 +0.43(+1.67%)
Sep 22, 2006 25.78 25.95 25.64 25.73 8,303,130 -0.09(-0.34%)
Sep 21, 2006 25.51 25.87 25.45 25.82 12,572,832 +0.38(+1.48%)
Sep 20, 2006 25.44 25.54 25.33 25.44 9,390,789 +0.13(+0.53%)
Sep 19, 2006 25.27 25.39 25.14 25.31 7,949,834 +0.11(+0.43%)
Sep 18, 2006 25.41 25.42 25.12 25.20 7,280,962 -0.21(-0.82%)
Sep 15, 2006 25.29 25.47 25.10 25.41 19,472,430 +0.27(+1.07%)
Sep 14, 2006 25.35 25.47 24.93 25.14 14,404,507 -0.34(-1.35%)
Sep 13, 2006 25.45 25.65 25.45 25.48 18,948,352 -0.24(-0.94%)
Sep 12, 2006 25.18 25.78 25.15 25.72 28,800,252 +0.73(+2.91%)
Sep 11, 2006 25.32 25.42 24.98 25.00 16,636,704 -0.26(-1.01%)
Sep 08, 2006 24.71 25.26 24.48 25.25 12,552,041 +0.66(+2.68%)
Sep 07, 2006 24.32 24.65 24.28 24.59 6,121,425 +0.20(+0.83%)
Sep 06, 2006 24.48 24.63 24.36 24.39 7,788,853 -0.29(-1.17%)
Sep 05, 2006 24.61 24.75 24.52 24.68 5,797,533 -0.07(-0.30%)
Sep 01, 2006 24.41 24.78 24.25 24.75 10,285,391 +0.58(+2.40%)
Aug 31, 2006 24.35 24.37 24.09 24.17 3,779,334 -0.17(-0.69%)
Aug 30, 2006 24.36 24.38 24.11 24.34 4,391,328 +0.05(+0.19%)
Aug 29, 2006 24.11 24.34 24.06 24.30 4,408,109 +0.18(+0.75%)
Aug 28, 2006 23.67 24.19 23.66 24.11 5,515,520 +0.39(+1.65%)
Aug 25, 2006 23.99 24.03 23.68 23.72 4,551,418 -0.44(-1.81%)
Aug 24, 2006 23.97 24.16 23.68 24.16 6,424,378 +0.20(+0.81%)
Aug 23, 2006 23.95 24.07 23.74 23.97 5,782,089 -0.01(-0.03%)
Aug 22, 2006 24.05 24.25 23.86 23.97 4,969,463 -0.07(-0.31%)
Aug 21, 2006 24.31 24.31 23.99 24.05 5,019,064 -0.32(-1.30%)
Aug 18, 2006 24.40 24.40 24.18 24.36 4,881,250 -0.04(-0.17%)
Aug 17, 2006 24.24 24.41 24.19 24.40 6,153,948 +0.18(+0.75%)
Aug 16, 2006 23.97 24.23 23.86 24.22 6,554,469 +0.32(+1.32%)
Aug 15, 2006 23.69 23.95 23.52 23.90 6,848,957 +0.53(+2.25%)
Aug 14, 2006 23.60 23.64 23.34 23.38 5,273,009 +0.02(+0.09%)
Aug 11, 2006 23.48 23.54 23.23 23.36 3,723,199 -0.12(-0.52%)
Aug 10, 2006 23.05 23.62 23.04 23.48 6,685,600 +0.34(+1.48%)
Aug 09, 2006 23.90 23.92 23.07 23.14 13,257,445 -0.54(-2.28%)
Aug 08, 2006 23.92 24.03 23.53 23.68 12,363,290 -0.25(-1.04%)
Aug 07, 2006 23.74 23.95 23.71 23.92 4,243,267 +0.08(+0.34%)
Aug 04, 2006 24.23 24.28 23.72 23.84 7,637,525 -0.29(-1.20%)
Aug 03, 2006 23.80 24.24 23.67 24.13 8,096,558 +0.17(+0.70%)
Aug 02, 2006 23.90 24.04 23.55 23.97 7,948,051 +0.34(+1.45%)
Aug 01, 2006 23.70 23.72 23.47 23.62 5,833,175 -0.21(-0.88%)
Jul 31, 2006 23.82 23.90 23.66 23.83 6,100,931 +0.07(+0.28%)
Jul 28, 2006 23.43 23.84 23.31 23.76 7,476,099 +0.38(+1.61%)
Jul 27, 2006 23.37 23.53 23.20 23.39 7,843,058 +0.19(+0.81%)
Jul 26, 2006 23.22 23.41 23.16 23.20 10,100,501 -0.21(-0.89%)
Jul 25, 2006 23.57 23.80 23.33 23.41 12,155,975 -0.05(-0.23%)
Jul 24, 2006 23.36 23.54 23.28 23.46 6,155,285 +0.09(+0.40%)
Jul 21, 2006 23.38 23.40 23.20 23.37 8,459,359 +0.02(+0.09%)
Jul 20, 2006 23.51 23.57 23.24 23.35 7,420,854 -0.28(-1.20%)
Jul 19, 2006 23.44 23.70 23.37 23.63 9,208,869 +0.19(+0.80%)
Jul 18, 2006 23.57 23.68 23.28 23.44 12,373,685 +0.06(+0.26%)
Jul 17, 2006 22.89 23.54 22.75 23.38 19,076,066 +1.13(+5.08%)
Jul 14, 2006 22.19 22.31 22.05 22.25 7,458,575 -0.09(-0.39%)
Jul 13, 2006 22.59 22.68 22.28 22.34 6,651,295 -0.43(-1.89%)
Jul 12, 2006 23.15 23.20 22.67 22.77 7,895,183 -0.32(-1.37%)
Jul 11, 2006 22.75 23.12 22.42 23.08 8,487,129 +0.40(+1.78%)
Jul 10, 2006 22.56 22.82 22.48 22.68 5,680,807 +0.34(+1.51%)
Jul 07, 2006 22.57 22.70 22.28 22.34 6,126,326 -0.34(-1.51%)
Jul 06, 2006 22.71 22.79 22.51 22.69 5,447,356 -0.05(-0.21%)
Jul 05, 2006 22.52 22.81 22.42 22.73 6,511,403 -0.14(-0.62%)
Jul 03, 2006 22.69 22.89 22.61 22.87 2,620,243 +0.25(+1.10%)
Jun 30, 2006 22.77 23.30 22.61 22.63 11,740,455 +0.03(+0.12%)
Jun 29, 2006 21.82 22.69 21.82 22.60 13,511,242 +1.07(+4.97%)
Jun 28, 2006 21.88 21.95 21.49 21.53 12,726,684 -0.36(-1.66%)
Jun 27, 2006 21.88 22.08 21.88 21.89 6,822,077 -0.10(-0.46%)
Jun 26, 2006 21.95 22.09 21.84 21.99 5,652,294 +0.04(+0.18%)
Jun 23, 2006 21.92 22.23 21.88 21.95 5,597,792 +0.03(+0.15%)
Jun 22, 2006 22.36 22.49 21.87 21.92 7,781,279 -0.57(-2.54%)
Jun 21, 2006 22.12 22.58 22.12 22.49 10,263,263 +0.30(+1.33%)
Jun 20, 2006 22.22 22.30 22.02 22.19 7,578,717 +0.07(+0.33%)
Jun 19, 2006 22.30 22.39 22.06 22.12 6,132,415 -0.20(-0.88%)
Jun 16, 2006 22.43 22.46 22.18 22.32 8,977,051 -0.14(-0.63%)
Jun 15, 2006 22.16 22.58 21.98 22.46 9,854,129 +0.34(+1.52%)
Jun 14, 2006 21.55 22.19 21.53 22.12 11,667,092 +0.61(+2.85%)
Jun 13, 2006 22.22 22.54 21.37 21.51 11,372,456 -0.67(-3.01%)
Jun 12, 2006 22.56 22.64 22.11 22.17 7,922,805 -0.30(-1.35%)
Jun 09, 2006 22.66 22.81 22.48 22.48 6,135,682 -0.21(-0.92%)
Jun 08, 2006 22.61 22.72 22.21 22.69 12,578,921 +0.25(+1.11%)
Jun 07, 2006 22.56 22.74 22.42 22.44 7,530,155 +0.01(+0.03%)
Jun 06, 2006 22.39 22.59 22.09 22.43 8,584,104 +0.11(+0.48%)
Jun 05, 2006 22.56 22.60 22.28 22.32 6,515,412 -0.24(-1.07%)
Jun 02, 2006 22.59 22.75 22.39 22.56 6,569,023 -0.11(-0.50%)
Jun 01, 2006 22.20 22.72 22.19 22.68 10,017,931 +0.34(+1.54%)
May 31, 2006 22.07 22.41 22.03 22.34 9,037,642 +0.30(+1.38%)
May 30, 2006 22.09 22.28 21.97 22.03 6,686,788 -0.13(-0.61%)
May 26, 2006 22.46 22.46 22.14 22.17 9,160,605 -0.23(-1.02%)
May 25, 2006 22.32 22.41 22.14 22.40 10,585,522 +0.21(+0.94%)
May 24, 2006 22.65 22.68 22.08 22.19 14,437,921 -0.39(-1.73%)
May 23, 2006 22.91 22.98 22.58 22.58 7,751,726 -0.34(-1.47%)
May 22, 2006 22.95 22.99 22.56 22.91 10,971,489 -0.08(-0.35%)
May 19, 2006 23.33 23.38 22.87 23.00 9,285,796 -0.20(-0.84%)
May 18, 2006 23.45 23.55 23.17 23.19 7,981,911 -0.08(-0.35%)
May 17, 2006 23.25 23.41 23.18 23.27 9,760,421 -0.09(-0.40%)
May 16, 2006 23.60 23.65 23.35 23.37 4,931,445 -0.18(-0.77%)
May 15, 2006 23.49 23.57 23.31 23.55 6,038,262 +0.06(+0.26%)
May 12, 2006 23.82 23.92 23.48 23.49 8,015,028 -0.32(-1.33%)
May 11, 2006 24.21 24.21 23.72 23.80 7,317,791 -0.41(-1.70%)
May 10, 2006 24.08 24.23 24.03 24.21 7,148,494 +0.09(+0.36%)
May 09, 2006 24.04 24.19 23.95 24.13 8,811,021 +0.30(+1.24%)
May 08, 2006 23.71 23.83 23.70 23.83 5,997,868 +0.12(+0.51%)
May 05, 2006 23.49 23.74 23.47 23.71 9,516,871 +0.24(+1.03%)
May 04, 2006 23.47 23.62 23.43 23.47 6,899,895 -0.01(-0.03%)
May 03, 2006 23.22 23.49 23.11 23.47 6,642,088 +0.30(+1.31%)
May 02, 2006 23.16 23.25 23.04 23.17 5,903,715 +0.03(+0.12%)
May 01, 2006 23.33 23.40 23.10 23.14 6,021,481 -0.13(-0.58%)
Apr 28, 2006 23.30 23.38 23.10 23.28 6,878,510 -0.03(-0.14%)
Apr 27, 2006 22.79 23.33 22.79 23.31 7,223,787 +0.34(+1.50%)
Apr 26, 2006 22.83 22.98 22.70 22.97 6,264,437 +0.17(+0.77%)
Apr 25, 2006 22.94 23.01 22.77 22.79 10,564,582 -0.28(-1.20%)
Apr 24, 2006 23.13 23.20 22.95 23.07 8,445,845 -0.23(-0.98%)
Apr 21, 2006 23.49 23.57 23.14 23.30 9,386,334 -0.32(-1.37%)
Apr 20, 2006 23.27 23.64 23.27 23.62 7,434,369 +0.36(+1.53%)
Apr 19, 2006 23.12 23.47 23.12 23.27 5,061,982 +0.05(+0.20%)
Apr 18, 2006 23.11 23.35 22.97 23.22 8,080,371 +0.11(+0.47%)
Apr 17, 2006 23.42 23.45 22.93 23.11 9,358,415 -0.36(-1.52%)
Apr 13, 2006 23.70 23.90 23.37 23.47 15,907,093 -0.23(-0.97%)
Apr 12, 2006 23.82 23.84 23.55 23.70 9,376,978 -0.24(-1.01%)
Apr 11, 2006 23.83 23.95 23.70 23.94 8,206,304 +0.13(+0.57%)
Apr 10, 2006 23.57 23.87 23.53 23.80 9,073,432 +0.32(+1.35%)
Apr 07, 2006 23.32 23.56 23.22 23.49 7,004,740 +0.19(+0.81%)
Apr 06, 2006 23.21 23.51 23.21 23.30 5,990,443 -0.14(-0.60%)
Apr 05, 2006 23.27 23.49 23.18 23.44 8,416,589 +0.10(+0.43%)
Apr 04, 2006 23.39 23.51 23.28 23.34 6,360,520 -0.05(-0.20%)
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.