McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 19.32 19.36 19.15 19.24 4,794,537 -0.06(-0.31%)
Mar 30, 2004 19.09 19.39 19.04 19.30 3,887,317 +0.13(+0.67%)
Mar 29, 2004 18.86 19.27 18.86 19.17 8,725,374 +0.40(+2.15%)
Mar 26, 2004 18.99 19.07 18.73 18.76 6,215,965 -0.39(-2.04%)
Mar 25, 2004 18.75 19.19 18.72 19.15 5,050,305 +0.50(+2.71%)
Mar 24, 2004 18.61 18.89 18.56 18.65 5,132,144 -0.04(-0.22%)
Mar 23, 2004 19.09 19.09 18.54 18.69 6,574,516 -0.40(-2.08%)
Mar 22, 2004 18.62 19.33 18.62 19.09 9,720,374 +0.17(+0.89%)
Mar 19, 2004 18.86 19.12 18.78 18.92 9,269,141 +0.05(+0.29%)
Mar 18, 2004 19.17 19.24 18.70 18.86 9,910,195 -0.46(-2.37%)
Mar 17, 2004 19.34 19.42 19.19 19.32 5,975,941 +0.03(+0.14%)
Mar 16, 2004 19.41 19.54 19.18 19.30 5,189,180 +0.14(+0.74%)
Mar 15, 2004 19.40 19.40 19.09 19.15 6,281,170 -0.38(-1.93%)
Mar 12, 2004 19.50 19.59 19.29 19.53 4,802,409 +0.21(+1.08%)
Mar 11, 2004 19.39 19.77 19.25 19.32 8,018,224 -0.14(-0.73%)
Mar 10, 2004 19.54 19.96 19.46 19.46 7,321,471 -0.05(-0.24%)
Mar 09, 2004 19.79 20.13 19.49 19.51 11,313,354 -0.22(-1.13%)
Mar 08, 2004 20.10 20.18 19.73 19.73 8,087,587 -0.36(-1.81%)
Mar 05, 2004 19.02 20.18 19.02 20.10 16,762,015 +0.68(+3.50%)
Mar 04, 2004 19.42 19.64 19.36 19.42 7,437,770 -0.03(-0.17%)
Mar 03, 2004 19.11 19.53 19.11 19.45 7,575,308 +0.32(+1.65%)
Mar 02, 2004 19.07 19.22 19.07 19.13 5,556,197 +0.01(+0.04%)
Mar 01, 2004 19.12 19.24 19.10 19.13 7,148,434 +0.07(+0.39%)
Feb 27, 2004 18.39 19.36 18.39 19.05 8,006,193 +0.00(+0.00%)
Feb 26, 2004 18.70 19.11 18.69 19.05 8,183,537 +0.24(+1.29%)
Feb 25, 2004 18.70 18.89 18.59 18.81 7,031,839 +0.21(+1.12%)
Feb 24, 2004 18.70 18.77 18.54 18.60 7,313,302 -0.09(-0.50%)
Feb 23, 2004 18.27 18.82 18.27 18.70 9,221,908 +0.41(+2.25%)
Feb 20, 2004 18.33 18.43 18.14 18.29 7,176,358 -0.06(-0.33%)
Feb 19, 2004 18.29 18.51 18.27 18.35 7,533,423 +0.13(+0.74%)
Feb 18, 2004 18.18 18.27 18.12 18.21 6,325,283 +0.03(+0.19%)
Feb 17, 2004 18.04 18.21 18.00 18.18 4,774,188 +0.25(+1.39%)
Feb 13, 2004 17.92 18.04 17.81 17.93 4,837,907 -0.03(-0.19%)
Feb 12, 2004 18.13 18.20 17.94 17.96 5,660,761 -0.25(-1.37%)
Feb 11, 2004 18.02 18.21 17.99 18.21 12,321,870 +0.18(+1.01%)
Feb 10, 2004 18.03 18.19 17.96 18.03 5,036,046 -0.09(-0.48%)
Feb 09, 2004 18.13 18.33 18.04 18.12 8,889,350 -0.17(-0.92%)
Feb 06, 2004 18.31 18.36 17.96 18.29 12,213,741 +0.31(+1.72%)
Feb 05, 2004 17.66 18.01 17.64 17.98 8,418,660 +0.20(+1.10%)
Feb 04, 2004 17.74 17.85 17.69 17.78 8,405,292 +0.18(+0.99%)
Feb 03, 2004 17.41 17.66 17.41 17.61 4,897,913 +0.11(+0.62%)
Feb 02, 2004 17.38 17.67 17.32 17.50 8,576,101 +0.17(+0.97%)
Jan 30, 2004 17.10 17.40 17.09 17.33 7,370,486 +0.16(+0.94%)
Jan 29, 2004 17.03 17.22 16.93 17.17 9,864,448 +0.43(+2.57%)
Jan 28, 2004 17.20 17.24 16.66 16.74 8,936,731 -0.40(-2.32%)
Jan 27, 2004 17.18 17.27 17.10 17.13 7,295,330 +0.11(+0.67%)
Jan 26, 2004 17.02 17.13 16.76 17.02 7,191,656 +0.02(+0.12%)
Jan 23, 2004 17.06 17.17 16.75 17.00 6,834,294 -0.09(-0.55%)
Jan 22, 2004 17.09 17.28 17.05 17.09 4,404,201 -0.09(-0.51%)
Jan 21, 2004 17.05 17.26 16.98 17.18 5,420,292 +0.24(+1.39%)
Jan 20, 2004 17.11 17.17 16.80 16.95 6,132,046 -0.09(-0.55%)
Jan 16, 2004 16.90 17.07 16.83 17.04 6,955,791 +0.11(+0.64%)
Jan 15, 2004 16.93 17.15 16.66 16.93 8,026,393 +0.05(+0.32%)
Jan 14, 2004 16.70 16.89 16.68 16.88 9,216,264 +0.29(+1.75%)
Jan 13, 2004 16.85 16.91 16.52 16.59 8,359,693 -0.32(-1.87%)
Jan 12, 2004 16.85 16.93 16.64 16.91 7,446,979 -0.03(-0.16%)
Jan 09, 2004 17.02 17.20 16.93 16.93 6,807,113 -0.24(-1.37%)
Jan 08, 2004 17.05 17.21 16.95 17.17 7,845,929 +0.06(+0.35%)
Jan 07, 2004 17.06 17.13 16.92 17.11 9,914,502 +0.05(+0.32%)
Jan 06, 2004 16.82 17.15 16.80 17.05 7,770,031 +0.20(+1.20%)
Jan 05, 2004 16.82 16.90 16.70 16.85 8,102,292 +0.16(+0.97%)
Jan 02, 2004 16.80 16.85 16.60 16.69 6,797,310 -0.03(-0.16%)
Dec 31, 2003 16.72 16.76 16.57 16.72 6,792,112 +0.03(+0.20%)
Dec 30, 2003 16.41 16.74 16.39 16.68 9,908,709 +0.12(+0.73%)
Dec 29, 2003 16.53 16.60 16.24 16.56 20,164,236 +0.34(+2.12%)
Dec 26, 2003 16.16 16.33 16.10 16.22 10,809,542 +0.09(+0.54%)
Dec 24, 2003 15.72 16.25 15.55 16.13 34,284,356 -0.89(-5.22%)
Dec 23, 2003 16.97 17.06 16.91 17.02 7,863,010 +0.08(+0.48%)
Dec 22, 2003 16.23 16.96 16.23 16.94 10,343,901 +0.58(+3.54%)
Dec 19, 2003 16.83 16.85 15.88 16.36 17,147,302 -0.34(-2.06%)
Dec 18, 2003 16.60 16.80 16.55 16.70 6,933,512 +0.21(+1.27%)
Dec 17, 2003 16.66 16.79 16.43 16.50 8,967,774 -0.26(-1.53%)
Dec 16, 2003 17.07 17.20 16.72 16.75 8,528,869 -0.36(-2.12%)
Dec 15, 2003 17.57 17.59 17.09 17.11 6,487,626 -0.24(-1.40%)
Dec 12, 2003 17.41 17.48 17.18 17.36 5,682,892 -0.01(-0.08%)
Dec 11, 2003 17.20 17.52 17.20 17.37 6,704,925 +0.17(+0.98%)
Dec 10, 2003 17.03 17.20 17.01 17.20 4,793,051 +0.09(+0.51%)
Dec 09, 2003 17.38 17.40 17.08 17.11 6,896,231 -0.13(-0.78%)
Dec 08, 2003 17.64 17.75 17.14 17.25 9,594,421 -0.25(-1.42%)
Dec 05, 2003 17.71 17.81 17.46 17.50 5,352,265 -0.38(-2.15%)
Dec 04, 2003 17.81 18.18 17.64 17.88 9,261,566 +0.07(+0.38%)
Dec 03, 2003 17.90 18.08 17.74 17.81 5,692,547 -0.01(-0.08%)
Dec 02, 2003 17.82 17.86 17.74 17.83 8,117,590 +0.09(+0.49%)
Dec 01, 2003 17.47 17.81 17.44 17.74 8,010,352 +0.48(+2.81%)
Nov 28, 2003 16.98 17.43 16.98 17.26 2,807,061 +0.16(+0.95%)
Nov 26, 2003 17.20 17.32 17.00 17.09 7,075,506 -0.25(-1.44%)
Nov 25, 2003 17.24 17.43 17.10 17.34 4,685,367 +0.08(+0.47%)
Nov 24, 2003 16.97 17.34 16.95 17.26 5,970,297 +0.45(+2.68%)
Nov 21, 2003 16.81 17.01 16.76 16.81 6,645,513 +0.20(+1.18%)
Nov 20, 2003 16.60 16.78 16.54 16.62 5,910,440 +0.02(+0.12%)
Nov 19, 2003 16.63 16.64 16.47 16.60 5,736,363 -0.03(-0.20%)
Nov 18, 2003 16.87 17.01 16.60 16.63 8,743,791 -0.20(-1.20%)
Nov 17, 2003 17.28 17.35 16.66 16.83 9,111,699 -0.46(-2.65%)
Nov 14, 2003 17.50 17.57 17.18 17.29 6,528,472 -0.26(-1.50%)
Nov 13, 2003 17.67 17.70 17.48 17.55 8,628,384 -0.11(-0.65%)
Nov 12, 2003 17.47 17.83 17.45 17.67 9,439,059 +0.09(+0.54%)
Nov 11, 2003 17.51 17.58 17.38 17.57 9,811,274 +0.07(+0.39%)
Nov 10, 2003 17.57 17.76 17.44 17.50 10,457,675 -0.01(-0.04%)
Nov 07, 2003 18.00 18.03 17.50 17.51 20,381,238 +0.02(+0.12%)
Nov 06, 2003 17.61 17.64 17.36 17.49 11,990,055 -0.11(-0.65%)
Nov 05, 2003 17.58 17.91 17.37 17.61 11,287,807 +0.03(+0.15%)
Nov 04, 2003 17.17 17.64 17.03 17.58 14,963,322 +0.48(+2.84%)
Nov 03, 2003 17.08 17.28 16.98 17.09 10,917,374 +0.26(+1.56%)
Oct 31, 2003 16.69 16.89 16.66 16.83 11,502,284 +0.18(+1.09%)
Oct 30, 2003 16.57 16.67 16.50 16.65 5,724,332 +0.08(+0.49%)
Oct 29, 2003 16.59 16.59 16.33 16.57 8,714,383 +0.01(+0.04%)
Oct 28, 2003 16.50 16.56 16.17 16.56 9,937,673 +0.24(+1.44%)
Oct 27, 2003 16.27 16.49 16.23 16.33 7,385,636 +0.04(+0.25%)
Oct 24, 2003 16.02 16.29 15.90 16.29 6,866,228 +0.13(+0.79%)
Oct 23, 2003 15.89 16.26 15.89 16.16 10,392,470 +0.07(+0.42%)
Oct 22, 2003 16.09 16.31 15.88 16.09 13,276,470 +0.11(+0.67%)
Oct 21, 2003 16.17 16.26 15.84 15.98 8,493,965 -0.30(-1.82%)
Oct 20, 2003 16.23 16.30 16.19 16.28 5,274,733 +0.02(+0.12%)
Oct 17, 2003 16.19 16.27 16.04 16.26 6,637,492 +0.10(+0.63%)
Oct 16, 2003 16.21 16.29 16.02 16.16 7,248,543 +0.05(+0.33%)
Oct 15, 2003 16.49 16.50 16.07 16.10 9,630,810 -0.32(-1.93%)
Oct 14, 2003 16.36 16.47 16.30 16.42 5,425,936 -0.06(-0.37%)
Oct 13, 2003 16.40 16.49 16.32 16.48 4,288,199 +0.13(+0.78%)
Oct 10, 2003 16.43 16.50 16.10 16.35 8,471,982 +0.05(+0.33%)
Oct 09, 2003 16.46 16.56 16.23 16.30 10,374,795 +0.04(+0.25%)
Oct 08, 2003 16.79 16.79 16.20 16.26 13,216,464 -0.38(-2.31%)
Oct 07, 2003 16.62 16.74 16.39 16.64 12,027,782 +0.42(+2.57%)
Oct 06, 2003 16.26 16.31 16.14 16.23 6,615,064 -0.11(-0.66%)
Oct 03, 2003 16.35 16.68 16.21 16.33 9,308,204 -0.01(-0.08%)
Oct 02, 2003 16.41 16.66 16.33 16.35 8,470,051 +0.05(+0.29%)
Oct 01, 2003 15.99 16.36 15.97 16.30 9,551,793 +0.45(+2.85%)
Sep 30, 2003 15.98 16.10 15.66 15.85 6,560,554 -0.13(-0.80%)
Sep 29, 2003 15.82 15.99 15.69 15.98 7,623,284 +0.09(+0.55%)
Sep 26, 2003 15.52 16.05 15.43 15.89 11,782,559 +0.16(+1.03%)
Sep 25, 2003 16.10 16.13 15.69 15.73 8,509,560 -0.38(-2.38%)
Sep 24, 2003 16.14 16.41 16.07 16.11 13,965,648 +0.02(+0.13%)
Sep 23, 2003 16.07 16.20 16.02 16.09 7,307,510 +0.18(+1.14%)
Sep 22, 2003 16.02 16.08 15.88 15.91 5,050,602 -0.20(-1.21%)
Sep 19, 2003 16.12 16.17 15.92 16.10 11,129,772 +0.01(+0.04%)
Sep 18, 2003 15.93 16.14 15.93 16.10 9,396,579 +0.11(+0.67%)
Sep 17, 2003 15.96 16.09 15.92 15.99 6,625,907 +0.00(+0.00%)
Sep 16, 2003 15.92 16.02 15.92 15.99 8,808,996 +0.18(+1.11%)
Sep 15, 2003 15.79 15.92 15.77 15.81 7,437,770 +0.01(+0.04%)
Sep 12, 2003 15.85 15.89 15.66 15.81 7,375,536 -0.15(-0.93%)
Sep 11, 2003 15.78 16.04 15.75 15.96 7,886,627 +0.34(+2.15%)
Sep 10, 2003 15.82 15.90 15.58 15.62 7,293,696 -0.26(-1.65%)
Sep 09, 2003 16.33 16.33 15.85 15.88 15,239,438 +0.16(+1.03%)
Sep 08, 2003 15.69 15.81 15.63 15.72 7,743,741 +0.03(+0.21%)
Sep 05, 2003 15.75 15.85 15.52 15.69 8,345,138 -0.06(-0.38%)
Sep 04, 2003 15.39 15.82 15.36 15.75 14,345,438 +0.47(+3.09%)
Sep 03, 2003 15.15 15.28 15.07 15.28 10,012,829 +0.13(+0.84%)
Sep 02, 2003 15.11 15.29 14.89 15.15 10,174,874 +0.05(+0.36%)
Aug 29, 2003 14.92 15.22 14.85 15.09 6,198,884 +0.05(+0.31%)
Aug 28, 2003 15.22 15.29 15.01 15.05 6,379,942 -0.14(-0.93%)
Aug 27, 2003 15.08 15.34 15.08 15.19 6,393,013 +0.18(+1.17%)
Aug 26, 2003 14.86 15.05 14.74 15.01 6,426,580 +0.07(+0.45%)
Aug 25, 2003 14.76 14.98 14.68 14.95 6,147,790 +0.17(+1.14%)
Aug 22, 2003 15.19 15.24 14.58 14.78 11,812,562 -0.37(-2.44%)
Aug 21, 2003 15.49 15.54 15.11 15.15 7,558,525 -0.34(-2.17%)
Aug 20, 2003 15.35 15.52 15.30 15.49 4,070,900 +0.08(+0.52%)
Aug 19, 2003 15.31 15.45 15.18 15.40 4,526,143 +0.11(+0.70%)
Aug 18, 2003 15.49 15.49 15.25 15.30 6,688,587 -0.18(-1.13%)
Aug 15, 2003 15.49 15.49 15.32 15.47 4,284,040 +0.02(+0.13%)
Aug 14, 2003 15.42 15.51 15.10 15.45 10,887,965 -0.15(-0.95%)
Aug 13, 2003 16.02 16.06 15.51 15.60 9,999,461 -0.42(-2.61%)
Aug 12, 2003 15.86 16.12 15.85 16.02 9,654,724 +0.02(+0.13%)
Aug 11, 2003 15.96 16.14 15.68 16.00 9,554,021 -0.09(-0.54%)
Aug 08, 2003 15.47 16.09 15.42 16.08 23,707,856 +1.23(+8.30%)
Aug 07, 2003 14.81 14.97 14.73 14.85 5,083,278 +0.16(+1.10%)
Aug 06, 2003 14.61 14.77 14.52 14.69 6,387,665 -0.12(-0.82%)
Aug 05, 2003 15.20 15.20 14.76 14.81 5,940,591 -0.39(-2.57%)
Aug 04, 2003 15.34 15.38 14.95 15.20 6,986,240 -0.26(-1.70%)
Aug 01, 2003 15.49 15.53 15.26 15.46 6,577,783 -0.03(-0.17%)
Jul 31, 2003 15.28 15.61 15.25 15.49 13,748,795 +0.41(+2.72%)
Jul 30, 2003 14.79 15.16 14.76 15.08 10,775,083 +0.17(+1.13%)
Jul 29, 2003 14.65 15.08 14.21 14.91 15,965,005 +0.60(+4.19%)
Jul 28, 2003 14.33 14.41 14.10 14.31 6,819,887 -0.12(-0.84%)
Jul 25, 2003 14.19 14.47 14.01 14.43 5,908,509 +0.24(+1.71%)
Jul 24, 2003 14.37 14.57 14.18 14.19 5,512,232 -0.09(-0.61%)
Jul 23, 2003 14.29 14.39 14.10 14.28 5,541,938 +0.09(+0.62%)
Jul 22, 2003 14.01 14.31 14.00 14.19 6,050,800 +0.14(+1.01%)
Jul 21, 2003 14.40 14.40 14.01 14.05 8,946,683 -0.35(-2.43%)
Jul 18, 2003 14.07 14.48 14.02 14.40 10,952,427 +0.61(+4.39%)
Jul 17, 2003 14.14 14.18 13.73 13.80 7,669,773 -0.42(-2.98%)
Jul 16, 2003 14.21 14.25 13.94 14.22 14,981,591 +0.03(+0.19%)
Jul 15, 2003 14.95 14.95 14.06 14.19 20,332,668 -0.57(-3.83%)
Jul 14, 2003 15.38 15.43 14.72 14.76 20,981,296 -0.44(-2.92%)
Jul 11, 2003 14.99 15.38 14.92 15.20 7,506,985 +0.22(+1.44%)
Jul 10, 2003 15.38 15.38 14.89 14.99 7,792,162 -0.40(-2.58%)
Jul 09, 2003 15.32 15.51 15.12 15.38 11,432,772 +0.03(+0.22%)
Jul 08, 2003 15.33 15.46 15.27 15.35 10,662,200 -0.07(-0.44%)
Jul 07, 2003 15.22 15.65 15.13 15.42 9,696,906 +0.19(+1.24%)
Jul 03, 2003 15.15 15.49 15.08 15.23 6,461,188 -0.07(-0.44%)
Jul 02, 2003 14.68 15.34 14.61 15.30 9,710,422 +0.53(+3.55%)
Jul 01, 2003 14.68 14.86 14.41 14.77 9,192,945 -0.08(-0.54%)
Jun 30, 2003 15.06 15.16 14.74 14.85 8,538,820 -0.21(-1.39%)
Jun 27, 2003 15.05 15.45 14.93 15.06 8,134,523 -0.05(-0.36%)
Jun 26, 2003 14.95 15.11 14.78 15.11 6,435,195 +0.14(+0.94%)
Jun 25, 2003 15.18 15.22 14.88 14.97 8,318,254 -0.20(-1.29%)
Jun 24, 2003 15.15 15.31 15.01 15.17 9,788,252 +0.11(+0.72%)
Jun 23, 2003 14.82 15.10 14.66 15.06 9,838,158 +0.24(+1.59%)
Jun 20, 2003 14.76 14.87 14.52 14.83 14,386,878 +0.31(+2.13%)
Jun 19, 2003 14.59 14.81 14.31 14.52 11,735,178 -0.33(-2.22%)
Jun 18, 2003 14.95 14.95 14.78 14.85 6,515,995 -0.10(-0.68%)
Jun 17, 2003 14.95 15.03 14.76 14.95 10,396,332 +0.00(+0.00%)
Jun 16, 2003 14.42 14.95 14.41 14.95 8,899,748 +0.50(+3.45%)
Jun 13, 2003 14.48 14.65 14.35 14.45 5,514,905 -0.11(-0.74%)
Jun 12, 2003 14.58 14.68 14.25 14.56 7,884,102 -0.01(-0.09%)
Jun 11, 2003 14.58 14.77 14.29 14.57 12,046,496 -0.02(-0.14%)
Jun 10, 2003 14.02 14.60 13.80 14.59 15,154,034 +0.54(+3.83%)
Jun 09, 2003 13.86 14.09 13.73 14.05 13,014,910 -0.13(-0.90%)
Jun 06, 2003 13.43 14.36 13.40 14.18 30,915,256 +1.20(+9.23%)
Jun 05, 2003 12.79 13.05 12.66 12.98 9,454,951 +0.20(+1.53%)
Jun 04, 2003 12.88 12.95 12.76 12.79 7,378,061 -0.12(-0.94%)
Jun 03, 2003 12.72 12.91 12.60 12.91 6,622,788 +0.18(+1.43%)
Jun 02, 2003 12.74 13.06 12.61 12.72 11,360,141 +0.11(+0.91%)
May 30, 2003 12.35 12.68 12.33 12.61 9,097,440 +0.26(+2.13%)
May 29, 2003 12.23 12.54 12.23 12.35 6,769,832 +0.05(+0.44%)
May 28, 2003 12.06 12.42 12.02 12.29 13,827,515 +0.33(+2.76%)
May 27, 2003 11.99 12.13 11.85 11.96 9,732,999 -0.02(-0.17%)
May 23, 2003 11.78 12.02 11.71 11.98 9,954,011 +0.20(+1.71%)
May 22, 2003 11.76 11.99 11.67 11.78 16,147,400 +0.13(+1.16%)
May 21, 2003 11.77 11.78 11.38 11.65 33,300,494 +0.24(+2.06%)
May 20, 2003 12.22 12.46 11.16 11.41 40,423,232 -0.81(-6.66%)
May 19, 2003 12.41 12.41 12.19 12.23 5,832,759 -0.24(-1.94%)
May 16, 2003 12.59 12.61 12.41 12.47 6,513,916 -0.05(-0.43%)
May 15, 2003 12.46 12.66 12.41 12.52 12,400,740 +0.03(+0.22%)
May 14, 2003 12.39 12.50 12.15 12.50 7,822,907 +0.20(+1.59%)
May 13, 2003 12.31 12.41 12.11 12.30 13,313,900 -0.01(-0.11%)
May 12, 2003 11.84 12.32 11.74 12.31 12,757,508 +0.48(+4.04%)
May 09, 2003 11.78 11.85 11.69 11.84 8,991,687 +0.22(+1.91%)
May 08, 2003 11.48 11.70 11.40 11.61 8,916,531 -0.09(-0.81%)
May 07, 2003 11.88 12.00 11.61 11.71 11,028,326 -0.33(-2.74%)
May 06, 2003 11.80 12.14 11.78 12.04 12,172,301 +0.26(+2.23%)
May 05, 2003 11.90 11.90 11.61 11.78 7,431,383 -0.07(-0.57%)
May 02, 2003 11.59 11.90 11.49 11.84 6,922,075 +0.29(+2.51%)
May 01, 2003 11.48 11.58 11.25 11.55 8,129,473 +0.04(+0.35%)
Apr 30, 2003 11.52 11.63 11.36 11.51 15,351,875 -0.12(-1.04%)
Apr 29, 2003 11.59 11.71 11.48 11.63 14,260,034 +0.24(+2.07%)
Apr 28, 2003 11.08 11.41 10.87 11.40 22,541,750 +0.75(+7.08%)
Apr 25, 2003 10.72 10.77 10.63 10.64 6,241,067 -0.07(-0.69%)
Apr 24, 2003 10.64 10.77 10.60 10.72 5,680,961 +0.05(+0.44%)
Apr 23, 2003 10.81 10.81 10.66 10.67 8,272,952 -0.13(-1.25%)
Apr 22, 2003 10.67 10.83 10.64 10.81 8,957,526 +0.03(+0.25%)
Apr 21, 2003 10.81 10.90 10.64 10.78 6,653,236 +0.01(+0.06%)
Apr 17, 2003 10.60 10.77 10.11 10.77 6,922,075 +0.17(+1.59%)
Apr 16, 2003 10.62 10.67 10.46 10.60 8,704,283 -0.07(-0.63%)
Apr 15, 2003 10.60 10.70 10.52 10.67 7,574,714 +0.10(+0.96%)
Apr 14, 2003 10.56 10.70 10.40 10.57 8,663,437 -0.05(-0.51%)
Apr 11, 2003 10.63 10.73 10.49 10.62 6,702,994 -0.01(-0.13%)
Apr 10, 2003 10.54 10.64 10.31 10.64 9,266,319 +0.20(+1.94%)
Apr 09, 2003 10.72 10.72 10.35 10.44 13,235,922 -0.23(-2.15%)
Apr 08, 2003 10.74 10.81 10.52 10.66 21,969,910 +0.03(+0.25%)
Apr 07, 2003 10.03 10.68 9.931 10.64 30,043,684 +0.84(+8.59%)
Apr 04, 2003 9.527 9.796 9.527 9.796 10,292,064 +0.32(+3.34%)
Apr 03, 2003 9.715 9.722 9.345 9.480 9,195,321 -0.16(-1.68%)
Apr 02, 2003 9.493 9.762 9.493 9.641 11,308,453 +0.18(+1.92%)
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.