McDonald's Corp (NY: MCD )

278.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 50.39 50.58 50.05 50.41 22,582 +0.08(+0.15%)
Aug 30, 2010 50.57 50.68 50.18 50.33 6,723,650 +0.00(+0.00%)
Aug 27, 2010 50.66 50.72 49.89 50.33 9,630,352 +0.19(+0.38%)
Aug 26, 2010 50.46 50.50 50.06 50.14 7,618,604 +0.03(+0.05%)
Aug 25, 2010 49.50 50.29 49.50 50.11 6,940 +0.32(+0.65%)
Aug 24, 2010 49.81 50.05 49.43 49.79 63,558 -0.42(-0.85%)
Aug 23, 2010 50.35 50.63 50.21 50.22 7,892,920 +0.18(+0.36%)
Aug 20, 2010 49.89 50.12 49.76 50.04 8,129,471 +0.08(+0.15%)
Aug 19, 2010 50.09 50.26 49.61 49.96 114,694 -0.19(-0.38%)
Aug 18, 2010 50.14 50.54 49.84 50.15 3,714 +0.02(+0.04%)
Aug 17, 2010 49.35 50.42 49.12 50.13 23,969 +0.98(+1.99%)
Aug 16, 2010 49.13 49.38 48.98 49.15 7,208,535 -0.07(-0.14%)
Aug 13, 2010 49.22 49.62 49.09 49.22 8,674,741 -0.12(-0.24%)
Aug 12, 2010 48.64 49.40 48.64 49.34 8,241,368 +0.32(+0.66%)
Aug 11, 2010 49.30 49.52 48.96 49.02 3,772 -0.71(-1.43%)
Aug 10, 2010 49.73 49.97 49.28 49.73 146 -0.20(-0.40%)
Aug 09, 2010 49.58 50.21 49.54 49.93 13,029,419 +0.81(+1.64%)
Aug 06, 2010 49.12 49.16 47.94 49.12 9,895,631 +0.88(+1.83%)
Aug 05, 2010 48.27 48.27 47.82 48.24 7,947,204 -0.16(-0.34%)
Aug 04, 2010 48.19 48.58 48.07 48.40 34,571 +0.16(+0.34%)
Aug 03, 2010 48.07 48.50 47.97 48.24 1,780 +0.14(+0.28%)
Aug 02, 2010 48.27 48.27 47.88 48.10 8,538,876 +0.36(+0.75%)
Jul 30, 2010 47.74 47.91 46.96 47.74 8,750,370 +0.24(+0.50%)
Jul 29, 2010 48.07 48.10 47.18 47.50 1,126 -0.27(-0.56%)
Jul 28, 2010 47.77 48.19 47.50 47.77 2,130 -0.43(-0.89%)
Jul 27, 2010 48.20 48.63 47.92 48.20 2,114 -0.32(-0.66%)
Jul 26, 2010 47.96 48.52 47.86 48.52 8,073,645 +0.66(+1.39%)
Jul 23, 2010 48.45 48.73 47.20 47.86 17,872,648 -1.03(-2.10%)
Jul 22, 2010 48.28 48.98 48.28 48.89 2,625 +0.88(+1.84%)
Jul 21, 2010 48.57 48.61 47.69 48.00 8,374,408 -0.52(-1.07%)
Jul 20, 2010 48.52 48.59 47.55 48.52 7,995,218 +0.66(+1.37%)
Jul 19, 2010 47.91 48.19 47.55 47.87 7,408,583 -0.02(-0.04%)
Jul 16, 2010 47.89 48.80 47.83 47.89 8,735,162 -0.68(-1.41%)
Jul 15, 2010 48.54 48.93 48.22 48.57 7,989,452 +0.03(+0.06%)
Jul 14, 2010 48.27 48.60 48.04 48.54 1,361 +0.04(+0.08%)
Jul 13, 2010 48.50 48.66 48.01 48.50 34,079 +0.62(+1.29%)
Jul 12, 2010 47.22 47.93 47.22 47.89 7,917,006 +0.49(+1.04%)
Jul 09, 2010 47.39 47.47 47.07 47.39 6,591,239 +0.14(+0.29%)
Jul 08, 2010 46.42 47.35 46.25 47.26 32,423 +1.15(+2.49%)
Jul 07, 2010 45.25 46.13 45.19 46.11 9,672,921 +0.84(+1.86%)
Jul 06, 2010 45.55 45.94 44.94 45.27 5,246 -0.02(-0.05%)
Jul 02, 2010 45.29 45.87 45.17 45.29 7,712,913 -0.39(-0.85%)
Jul 01, 2010 45.68 45.81 44.72 45.68 15,955,115 +0.58(+1.28%)
Jun 30, 2010 45.10 45.77 45.05 45.10 38,601 -0.37(-0.81%)
Jun 29, 2010 45.61 45.73 45.25 45.47 3,026 -0.69(-1.50%)
Jun 25, 2010 46.16 46.76 46.13 46.16 11,753,681 -0.21(-0.46%)
Jun 24, 2010 46.37 46.93 46.29 46.37 17,530 -0.62(-1.31%)
Jun 23, 2010 47.12 47.45 46.88 46.99 7,949,738 -0.01(-0.01%)
Jun 22, 2010 47.94 48.18 46.94 47.00 277 -0.88(-1.83%)
Jun 21, 2010 48.11 48.27 47.77 47.87 7,599,636 +0.03(+0.06%)
Jun 18, 2010 47.85 48.22 47.80 47.85 12,878,548 -0.12(-0.24%)
Jun 17, 2010 48.31 48.33 47.50 47.96 727 -0.16(-0.34%)
Jun 16, 2010 48.13 48.27 47.94 48.13 6,642,991 -0.08(-0.16%)
Jun 15, 2010 48.20 48.26 47.83 48.20 5,304 +0.75(+1.59%)
Jun 14, 2010 47.89 47.91 47.45 47.45 6,609,220 -0.16(-0.35%)
Jun 11, 2010 47.15 47.62 47.07 47.61 7,839,423 +0.12(+0.25%)
Jun 10, 2010 47.50 47.52 47.05 47.50 34,416 +0.76(+1.63%)
Jun 09, 2010 47.02 47.18 46.59 46.74 13,030,297 -0.10(-0.22%)
Jun 08, 2010 45.98 46.87 45.06 46.84 146 +1.14(+2.49%)
Jun 07, 2010 45.63 46.44 45.36 45.70 14,325,165 +0.03(+0.08%)
Jun 04, 2010 45.67 46.62 45.55 45.67 11,038,393 -0.79(-1.69%)
Jun 03, 2010 46.42 46.73 46.18 46.46 6,429,737 +0.05(+0.12%)
Jun 02, 2010 45.55 46.42 45.33 46.40 8,398,474 +0.97(+2.12%)
Jun 01, 2010 45.35 46.09 45.22 45.44 146 -0.35(-0.76%)
May 28, 2010 45.79 46.31 45.70 45.79 10,464,125 -0.23(-0.49%)
May 27, 2010 45.47 46.01 45.20 46.01 14,207,796 +1.19(+2.66%)
May 26, 2010 46.10 46.21 44.81 44.82 3,500 -1.24(-2.70%)
May 25, 2010 45.21 46.06 44.95 46.06 2,209 +0.12(+0.27%)
May 24, 2010 46.06 46.52 45.67 45.94 9,921,408 -0.14(-0.29%)
May 21, 2010 45.54 46.20 44.51 46.08 18,579,396 +0.14(+0.30%)
May 20, 2010 46.17 46.63 45.92 45.94 12,431 -1.18(-2.51%)
May 19, 2010 47.30 47.50 46.78 47.12 11,508,812 -0.42(-0.89%)
May 18, 2010 47.89 48.08 47.42 47.54 1,977 -0.08(-0.17%)
May 17, 2010 47.41 47.70 47.09 47.62 10,998,712 +0.37(+0.79%)
May 14, 2010 47.25 47.83 46.92 47.25 13,420,334 -0.62(-1.29%)
May 13, 2010 48.01 48.41 47.83 47.87 8,439,428 -0.12(-0.24%)
May 12, 2010 48.02 48.17 47.63 47.98 8,329,222 +0.13(+0.27%)
May 11, 2010 48.22 48.28 47.80 47.86 9,882,123 -0.07(-0.14%)
May 10, 2010 48.03 48.15 47.71 47.92 16,058,102 +1.74(+3.78%)
May 07, 2010 46.86 47.07 45.78 46.18 22,512,222 -2.25(-4.64%)
May 06, 2010 47.83 48.54 45.83 48.43 935 +0.54(+1.12%)
May 05, 2010 47.69 48.25 47.62 47.89 14,105,706 -0.07(-0.16%)
May 04, 2010 48.31 48.41 47.73 47.96 47,446 -0.53(-1.09%)
May 03, 2010 48.13 48.78 47.97 48.49 8,822,771 +0.56(+1.18%)
Apr 30, 2010 48.57 48.69 47.79 47.93 10,260,144 -0.63(-1.30%)
Apr 29, 2010 47.92 48.68 47.92 48.56 10,835,678 +0.80(+1.68%)
Apr 28, 2010 47.86 48.02 47.37 47.76 11,177,446 -0.13(-0.27%)
Apr 27, 2010 48.01 48.43 47.80 47.89 12,009,540 -0.33(-0.69%)
Apr 26, 2010 48.41 48.49 48.02 48.22 8,889,063 -0.09(-0.18%)
Apr 23, 2010 48.36 48.45 48.04 48.31 8,724,244 +0.08(+0.17%)
Apr 22, 2010 47.70 48.53 47.61 48.23 10,514,977 +0.45(+0.95%)
Apr 21, 2010 47.77 48.34 47.56 47.77 75,306 +0.01(+0.03%)
Apr 20, 2010 47.52 47.93 47.50 47.76 11,855 +0.29(+0.60%)
Apr 19, 2010 46.85 47.51 46.84 47.48 10,541,870 +0.60(+1.29%)
Apr 16, 2010 46.92 47.04 46.40 46.87 11,600,314 -0.09(-0.19%)
Apr 15, 2010 47.06 47.18 46.83 46.96 7,020,912 -0.18(-0.37%)
Apr 14, 2010 46.97 47.21 46.88 47.14 9,120,897 +0.34(+0.73%)
Apr 13, 2010 46.63 46.88 46.38 46.80 8,317,297 +0.26(+0.57%)
Apr 12, 2010 46.69 46.75 46.42 46.53 5,927,908 -0.10(-0.22%)
Apr 09, 2010 46.62 46.69 46.27 46.63 8,281,594 -0.05(-0.12%)
Apr 08, 2010 46.10 46.87 46.08 46.69 10,517,074 +0.72(+1.57%)
Apr 07, 2010 46.04 46.26 45.67 45.97 9,755,226 -0.07(-0.16%)
Apr 06, 2010 46.02 46.14 45.93 46.04 4,887,036 -0.23(-0.50%)
Apr 05, 2010 46.01 46.31 46.01 46.27 7,180,004 +0.39(+0.84%)
Apr 01, 2010 45.53 45.89 45.89 45.89 8,062,272 +0.58(+1.29%)
Mar 31, 2010 45.59 45.76 45.24 45.30 8,491,354 -0.35(-0.77%)
Mar 30, 2010 45.57 45.83 45.44 45.66 7,501,498 +0.12(+0.25%)
Mar 29, 2010 45.80 45.82 45.21 45.54 9,606,263 -0.13(-0.28%)
Mar 26, 2010 45.55 45.80 45.44 45.67 8,813,120 +0.24(+0.54%)
Mar 25, 2010 45.58 45.79 45.38 45.42 8,402,996 +0.07(+0.15%)
Mar 24, 2010 45.49 45.62 45.21 45.36 9,372,291 -0.37(-0.82%)
Mar 23, 2010 45.59 45.73 45.38 45.73 11,867,177 +0.23(+0.51%)
Mar 22, 2010 44.86 45.66 44.75 45.50 10,878,429 +0.33(+0.72%)
Mar 19, 2010 45.42 45.43 44.81 45.17 15,066,626 -0.10(-0.22%)
Mar 18, 2010 45.13 45.32 45.06 45.27 9,141,030 +0.20(+0.45%)
Mar 17, 2010 44.97 45.11 44.73 45.07 7,096,979 +0.21(+0.47%)
Mar 16, 2010 44.96 44.98 44.68 44.86 8,403,048 +0.10(+0.21%)
Mar 15, 2010 44.64 44.83 44.64 44.77 8,417,066 +0.27(+0.61%)
Mar 12, 2010 44.45 44.80 44.38 44.49 9,722,729 +0.22(+0.49%)
Mar 11, 2010 44.00 44.28 43.91 44.28 6,407,350 +0.18(+0.42%)
Mar 10, 2010 44.15 44.30 43.95 44.09 10,162,326 -0.11(-0.25%)
Mar 09, 2010 44.13 44.47 44.03 44.20 10,496,227 -0.01(-0.03%)
Mar 08, 2010 43.73 44.50 43.61 44.22 17,416,674 +0.98(+2.28%)
Mar 05, 2010 43.27 43.29 42.95 43.23 12,010,432 +0.16(+0.38%)
Mar 04, 2010 43.20 43.31 42.98 43.07 8,775,071 -0.14(-0.31%)
Mar 03, 2010 43.63 43.69 43.08 43.20 9,419,982 -0.30(-0.69%)
Mar 02, 2010 43.74 43.74 43.39 43.50 9,236,753 +0.06(+0.14%)
Mar 01, 2010 43.44 43.55 43.23 43.44 9,308,302 +0.09(+0.20%)
Feb 26, 2010 43.77 43.95 43.35 43.35 12,207,151 -0.36(-0.82%)
Feb 25, 2010 43.65 43.89 43.29 43.71 12,518,533 -0.22(-0.49%)
Feb 24, 2010 43.74 44.13 43.61 43.93 11,258,083 +0.25(+0.58%)
Feb 23, 2010 43.61 43.80 43.56 43.67 11,118,402 +0.07(+0.15%)
Feb 22, 2010 43.72 43.72 43.51 43.61 6,349,493 +0.02(+0.05%)
Feb 19, 2010 43.40 43.69 43.29 43.59 8,351,201 +0.21(+0.49%)
Feb 18, 2010 43.16 43.51 43.09 43.38 7,390,419 +0.11(+0.26%)
Feb 17, 2010 43.23 43.32 42.93 43.26 8,054,746 +0.17(+0.39%)
Feb 16, 2010 42.75 43.21 42.60 43.10 10,530,931 +0.28(+0.66%)
Feb 12, 2010 42.56 42.81 42.81 42.81 10,025,454 -0.13(-0.31%)
Feb 11, 2010 42.58 42.98 42.11 42.95 11,108,367 +0.36(+0.85%)
Feb 10, 2010 42.78 42.97 42.40 42.58 9,151,340 -0.22(-0.50%)
Feb 09, 2010 42.52 42.99 42.26 42.80 15,048,160 -0.05(-0.11%)
Feb 08, 2010 42.74 42.95 42.36 42.85 10,362,658 +0.18(+0.43%)
Feb 05, 2010 43.14 43.32 42.17 42.66 20,810,392 -0.46(-1.08%)
Feb 04, 2010 43.89 43.94 43.10 43.13 16,142,730 -0.77(-1.76%)
Feb 03, 2010 43.51 44.27 43.50 43.90 20,341,530 +0.79(+1.84%)
Feb 02, 2010 43.00 43.12 42.65 43.11 10,800,073 +0.27(+0.63%)
Feb 01, 2010 42.30 43.07 42.30 42.84 11,981,007 +0.81(+1.92%)
Jan 29, 2010 42.29 42.56 42.01 42.03 11,275,271 -0.27(-0.64%)
Jan 28, 2010 42.99 43.00 42.25 42.30 12,714,217 -0.61(-1.41%)
Jan 27, 2010 42.87 43.09 42.62 42.91 12,002,348 -0.05(-0.13%)
Jan 26, 2010 42.25 43.09 42.25 42.96 13,802,305 +0.48(+1.14%)
Jan 25, 2010 42.64 42.82 42.36 42.48 9,479,377 -0.20(-0.47%)
Jan 22, 2010 42.57 43.61 42.29 42.68 23,240,720 +0.13(+0.30%)
Jan 21, 2010 42.40 42.82 42.28 42.55 17,414,100 +0.13(+0.30%)
Jan 20, 2010 42.75 42.82 42.25 42.42 10,392,365 -0.32(-0.74%)
Jan 19, 2010 42.35 42.97 42.26 42.74 12,701,472 +0.81(+1.93%)
Jan 15, 2010 42.19 41.93 41.93 41.93 14,005,008 -0.25(-0.59%)
Jan 14, 2010 42.12 42.23 41.80 42.18 10,539,068 +0.04(+0.10%)
Jan 13, 2010 42.32 42.61 42.12 42.14 12,807,586 -0.05(-0.11%)
Jan 12, 2010 41.76 42.19 41.74 42.19 10,693,126 +0.23(+0.55%)
Jan 11, 2010 41.76 42.03 41.64 41.96 9,032,459 +0.32(+0.78%)
Jan 08, 2010 41.92 42.02 41.47 41.63 9,071,145 -0.04(-0.10%)
Jan 07, 2010 41.24 41.97 41.14 41.68 11,165,949 +0.30(+0.73%)
Jan 06, 2010 41.88 42.02 41.11 41.37 15,671,766 -0.57(-1.35%)
Jan 05, 2010 42.19 42.25 41.87 41.94 10,544,118 -0.33(-0.78%)
Jan 04, 2010 42.17 42.46 41.95 42.27 8,672,995 +0.23(+0.54%)
Dec 31, 2009 42.40 42.04 42.04 42.04 6,676,853 -0.30(-0.72%)
Dec 30, 2009 42.72 42.85 42.29 42.34 10,064,419 -0.47(-1.10%)
Dec 29, 2009 42.87 43.04 42.80 42.81 3,904,556 -0.01(-0.03%)
Dec 28, 2009 42.71 42.89 42.52 42.83 3,548,848 +0.13(+0.30%)
Dec 24, 2009 42.64 42.89 42.58 42.70 3,827,996 +0.04(+0.09%)
Dec 23, 2009 42.40 42.87 42.13 42.66 8,747,934 +0.26(+0.62%)
Dec 22, 2009 42.20 42.48 42.19 42.40 5,077,386 +0.21(+0.49%)
Dec 21, 2009 41.90 42.47 41.84 42.19 6,870,412 +0.33(+0.79%)
Dec 18, 2009 41.74 42.03 41.72 41.86 14,636,230 +0.17(+0.40%)
Dec 17, 2009 41.90 42.06 41.69 41.69 8,048,022 -0.33(-0.79%)
Dec 16, 2009 41.96 42.24 41.70 42.02 8,393,691 +0.28(+0.66%)
Dec 15, 2009 41.90 42.03 41.67 41.74 7,356,371 -0.09(-0.23%)
Dec 14, 2009 41.91 42.01 41.62 41.84 8,366,460 +0.32(+0.78%)
Dec 11, 2009 41.32 41.68 41.20 41.51 8,710,293 +0.41(+1.00%)
Dec 10, 2009 41.06 41.30 40.86 41.10 11,935,649 +0.30(+0.74%)
Dec 09, 2009 40.89 41.09 40.62 40.80 16,207,150 -0.01(-0.02%)
Dec 08, 2009 40.70 41.01 40.42 40.81 21,828,832 -0.89(-2.13%)
Dec 07, 2009 41.51 41.92 41.26 41.70 13,422,322 +0.23(+0.55%)
Dec 04, 2009 42.05 42.21 41.16 41.47 14,106,473 -0.26(-0.61%)
Dec 03, 2009 42.17 42.31 41.71 41.72 15,983,941 -0.36(-0.85%)
Dec 02, 2009 42.75 42.99 42.07 42.08 15,628,359 -0.70(-1.64%)
Dec 01, 2009 42.85 43.12 42.76 42.78 14,280,194 +0.20(+0.46%)
Nov 30, 2009 42.93 42.93 42.44 42.58 9,752,685 -0.24(-0.55%)
Nov 27, 2009 42.40 42.99 42.40 42.82 5,284,460 -0.57(-1.32%)
Nov 25, 2009 43.37 43.49 43.27 43.39 11,291,912 +0.15(+0.36%)
Nov 24, 2009 43.10 43.28 42.60 43.24 12,289,925 +0.15(+0.36%)
Nov 23, 2009 43.29 43.29 42.87 43.08 10,206,422 +0.01(+0.03%)
Nov 20, 2009 42.66 43.22 42.58 43.07 13,146,162 +0.38(+0.88%)
Nov 19, 2009 43.05 43.05 42.45 42.69 8,686,489 -0.38(-0.89%)
Nov 18, 2009 42.83 43.08 42.56 43.08 10,376,939 +0.28(+0.65%)
Nov 17, 2009 43.32 43.41 42.72 42.80 12,637,110 -0.65(-1.49%)
Nov 16, 2009 43.04 43.59 42.89 43.45 17,986,676 +0.64(+1.49%)
Nov 13, 2009 42.09 42.95 41.86 42.81 14,406,629 +0.95(+2.27%)
Nov 12, 2009 42.23 42.29 41.74 41.86 9,531,301 -0.44(-1.05%)
Nov 11, 2009 42.20 42.48 42.05 42.30 9,866,831 +0.37(+0.88%)
Nov 10, 2009 42.07 42.25 41.73 41.93 11,003,656 -0.24(-0.57%)
Nov 09, 2009 41.92 42.34 41.83 42.17 15,621,217 +0.62(+1.49%)
Nov 06, 2009 41.10 41.86 41.09 41.55 16,033,800 +0.46(+1.11%)
Nov 05, 2009 40.71 41.41 40.59 41.10 16,339,030 +0.51(+1.24%)
Nov 04, 2009 40.06 40.97 39.86 40.59 18,261,342 +0.71(+1.77%)
Nov 03, 2009 39.60 40.09 39.60 39.88 9,746,451 +0.05(+0.14%)
Nov 02, 2009 39.62 40.09 39.45 39.83 11,263,450 +0.37(+0.94%)
Oct 30, 2009 39.78 40.06 39.43 39.46 14,672,888 -0.36(-0.90%)
Oct 29, 2009 39.71 39.87 39.45 39.82 10,351,507 +0.34(+0.85%)
Oct 28, 2009 39.49 39.94 39.45 39.48 13,000,032 -0.26(-0.64%)
Oct 27, 2009 39.87 39.91 39.35 39.74 12,382,292 -0.12(-0.30%)
Oct 26, 2009 40.07 40.37 39.80 39.86 13,397,714 -0.15(-0.39%)
Oct 23, 2009 39.94 40.13 39.79 40.01 11,334,659 -0.05(-0.12%)
Oct 22, 2009 40.31 40.80 39.78 40.06 36,573,892 +0.79(+2.01%)
Oct 21, 2009 39.59 39.80 39.05 39.27 14,287,879 -0.40(-1.00%)
Oct 20, 2009 39.49 40.07 39.47 39.67 11,300,903 -0.24(-0.61%)
Oct 19, 2009 39.70 40.03 39.60 39.91 11,239,481 +0.34(+0.85%)
Oct 16, 2009 39.10 39.88 39.09 39.57 14,823,889 +0.39(+1.00%)
Oct 15, 2009 38.56 39.22 38.56 39.18 12,091,739 +0.47(+1.22%)
Oct 14, 2009 38.65 39.00 38.64 38.71 11,258,753 +0.30(+0.79%)
Oct 13, 2009 38.18 38.58 38.16 38.41 9,156,007 +0.25(+0.65%)
Oct 12, 2009 38.43 38.74 38.09 38.16 12,699,351 -0.01(-0.04%)
Oct 09, 2009 38.07 38.22 37.72 38.17 15,191,432 -0.11(-0.30%)
Oct 08, 2009 38.69 38.79 38.25 38.29 12,949,943 -0.18(-0.47%)
Oct 07, 2009 38.53 38.75 38.19 38.47 10,819,422 -0.20(-0.52%)
Oct 06, 2009 38.19 38.81 38.19 38.67 10,641,789 +0.56(+1.47%)
Oct 05, 2009 38.31 38.38 37.90 38.11 11,942,901 -0.07(-0.18%)
Oct 02, 2009 37.88 38.50 37.76 38.18 13,162,654 -0.02(-0.05%)
Oct 01, 2009 38.37 38.47 38.01 38.20 14,861,851 -0.22(-0.58%)
Sep 30, 2009 38.35 38.60 37.85 38.42 14,594,926 -0.07(-0.17%)
Sep 29, 2009 38.50 38.82 38.41 38.49 11,203,037 -0.32(-0.83%)
Sep 28, 2009 38.54 38.83 38.43 38.81 11,561,785 +0.47(+1.23%)
Sep 25, 2009 38.03 38.69 37.99 38.34 16,755,418 +0.56(+1.48%)
Sep 24, 2009 37.49 37.97 37.39 37.78 13,771,178 +0.39(+1.04%)
Sep 23, 2009 37.62 37.88 37.37 37.39 12,757,796 -0.18(-0.48%)
Sep 22, 2009 38.04 38.04 37.42 37.58 11,902,100 -0.22(-0.59%)
Sep 21, 2009 38.07 38.21 37.59 37.80 14,585,670 -0.58(-1.51%)
Sep 18, 2009 38.11 38.38 37.90 38.38 21,337,430 +0.36(+0.96%)
Sep 17, 2009 37.98 38.19 37.74 38.01 14,437,357 +0.93(+2.50%)
Sep 16, 2009 37.22 38.13 37.03 37.09 25,780,510 +0.07(+0.19%)
Sep 15, 2009 36.75 37.22 36.47 37.02 21,198,154 +0.56(+1.53%)
Sep 14, 2009 36.42 36.59 36.28 36.46 15,258,948 -0.16(-0.44%)
Sep 11, 2009 37.10 37.11 36.51 36.62 18,131,008 -0.31(-0.84%)
Sep 10, 2009 37.20 37.29 36.86 36.93 18,492,510 -0.16(-0.44%)
Sep 09, 2009 37.11 37.38 36.82 37.09 26,470,816 -0.76(-2.01%)
Sep 08, 2009 37.97 38.12 37.70 37.85 11,109,381 +0.05(+0.14%)
Sep 04, 2009 37.43 37.86 37.30 37.80 7,252,640 +0.38(+1.03%)
Sep 03, 2009 37.40 37.43 37.07 37.41 8,436,408 +0.13(+0.36%)
Sep 02, 2009 37.46 37.50 36.82 37.28 10,336,086 -0.18(-0.49%)
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.