McDonald's Corp (NY: MCD )

281.93 -0.09 (-0.03%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 12.37 12.55 12.27 12.46 3,400,140 +0.00(+0.00%)
Nov 27, 2002 12.25 12.55 12.23 12.46 6,081,991 +0.19(+1.54%)
Nov 26, 2002 12.10 12.39 12.08 12.27 6,313,252 -0.01(-0.05%)
Nov 25, 2002 12.44 12.58 12.14 12.27 9,311,620 -0.28(-2.20%)
Nov 22, 2002 12.48 12.83 12.47 12.55 8,561,546 -0.04(-0.32%)
Nov 21, 2002 12.15 12.70 12.15 12.59 7,986,587 +0.44(+3.60%)
Nov 20, 2002 11.97 12.25 11.95 12.15 5,951,879 +0.14(+1.18%)
Nov 19, 2002 11.92 12.13 11.81 12.01 7,642,295 +0.06(+0.51%)
Nov 18, 2002 11.80 12.06 11.70 11.95 12,361,825 +0.25(+2.13%)
Nov 15, 2002 11.65 11.78 11.51 11.70 9,745,624 +0.05(+0.46%)
Nov 14, 2002 11.55 11.70 11.42 11.65 8,960,942 +0.10(+0.87%)
Nov 13, 2002 11.22 11.57 11.12 11.55 11,943,417 +0.04(+0.35%)
Nov 12, 2002 11.45 11.61 10.94 11.51 15,990,998 +0.00(+0.00%)
Nov 11, 2002 11.68 11.77 11.50 11.51 10,407,323 -0.47(-3.93%)
Nov 08, 2002 11.78 12.06 11.11 11.98 29,617,850 -1.02(-7.87%)
Nov 07, 2002 12.79 13.26 12.66 13.00 11,649,774 +0.17(+1.31%)
Nov 06, 2002 12.68 12.94 12.58 12.83 11,329,692 +0.09(+0.69%)
Nov 05, 2002 12.46 12.74 12.39 12.74 8,562,288 +0.34(+2.71%)
Nov 04, 2002 12.33 12.63 12.25 12.41 10,913,661 +0.20(+1.65%)
Nov 01, 2002 12.13 12.37 12.11 12.21 6,436,086 +0.01(+0.11%)
Oct 31, 2002 12.19 12.39 12.05 12.19 8,011,837 -0.06(-0.49%)
Oct 30, 2002 12.36 12.37 12.02 12.25 7,067,931 -0.15(-1.20%)
Oct 29, 2002 12.23 12.49 12.05 12.40 5,638,630 +0.07(+0.55%)
Oct 28, 2002 12.67 12.68 12.29 12.33 5,745,869 -0.12(-0.97%)
Oct 25, 2002 12.41 12.62 12.31 12.46 7,615,709 -0.14(-1.12%)
Oct 24, 2002 12.98 13.00 12.50 12.60 6,778,001 -0.36(-2.81%)
Oct 23, 2002 12.56 13.04 12.47 12.96 9,576,597 +0.20(+1.58%)
Oct 22, 2002 12.76 13.43 12.56 12.76 25,156,466 +0.44(+3.55%)
Oct 21, 2002 11.84 12.42 11.78 12.32 10,363,656 +0.55(+4.69%)
Oct 18, 2002 11.76 11.87 11.62 11.77 7,800,034 -0.24(-1.96%)
Oct 17, 2002 11.84 12.00 11.51 12.00 9,873,953 +0.22(+1.89%)
Oct 16, 2002 11.82 11.96 11.65 11.78 7,350,138 -0.38(-3.10%)
Oct 15, 2002 12.23 12.49 11.84 12.16 11,688,986 +0.06(+0.50%)
Oct 14, 2002 12.00 12.12 11.88 12.10 4,927,471 +0.00(+0.00%)
Oct 11, 2002 11.73 12.29 11.61 12.10 10,122,295 +0.54(+4.66%)
Oct 10, 2002 10.92 11.65 10.60 11.56 17,653,638 +0.41(+3.68%)
Oct 09, 2002 11.68 11.82 11.04 11.15 11,511,641 -0.67(-5.70%)
Oct 08, 2002 11.78 12.02 11.58 11.82 7,627,442 +0.07(+0.63%)
Oct 07, 2002 11.61 11.91 11.59 11.75 8,013,174 -0.03(-0.29%)
Oct 04, 2002 12.09 12.15 11.62 11.78 7,758,446 -0.20(-1.63%)
Oct 03, 2002 12.21 12.43 11.94 11.98 7,534,463 -0.27(-2.20%)
Oct 02, 2002 12.15 12.71 12.12 12.25 10,838,653 -0.06(-0.49%)
Oct 01, 2002 12.01 12.44 11.88 12.31 10,658,338 +0.42(+3.51%)
Sep 30, 2002 12.05 12.14 11.73 11.89 15,042,636 -0.48(-3.86%)
Sep 27, 2002 12.30 12.69 12.25 12.37 16,884,552 -0.05(-0.43%)
Sep 26, 2002 12.17 12.52 12.15 12.42 11,089,223 +0.24(+1.93%)
Sep 25, 2002 12.12 12.39 12.02 12.19 13,324,000 +0.13(+1.12%)
Sep 24, 2002 12.09 12.17 11.92 12.05 13,430,496 -0.17(-1.43%)
Sep 23, 2002 12.02 12.39 11.98 12.23 13,804,939 +0.14(+1.17%)
Sep 20, 2002 12.12 12.28 11.98 12.09 19,310,636 +0.07(+0.56%)
Sep 19, 2002 11.99 12.39 11.98 12.02 22,233,550 -0.21(-1.71%)
Sep 18, 2002 12.52 12.59 12.05 12.23 29,088,342 -0.51(-3.97%)
Sep 17, 2002 14.27 14.27 12.72 12.73 35,891,592 -1.87(-12.82%)
Sep 16, 2002 14.27 14.77 14.10 14.60 13,098,977 +0.78(+5.65%)
Sep 13, 2002 13.53 13.92 13.47 13.82 12,338,357 +0.15(+1.08%)
Sep 12, 2002 13.95 13.95 13.39 13.67 23,699,538 -0.69(-4.83%)
Sep 11, 2002 14.44 14.53 14.33 14.37 7,158,534 +0.03(+0.19%)
Sep 10, 2002 14.54 14.68 14.03 14.34 8,988,420 -0.10(-0.70%)
Sep 09, 2002 14.10 14.60 14.08 14.44 10,695,025 +0.06(+0.42%)
Sep 06, 2002 14.78 14.95 14.12 14.38 12,744,289 -0.41(-2.78%)
Sep 05, 2002 14.71 14.94 14.01 14.79 14,978,769 -0.18(-1.21%)
Sep 04, 2002 15.50 15.51 14.81 14.97 10,275,429 -0.53(-3.43%)
Sep 03, 2002 15.87 15.88 15.44 15.51 5,894,696 -0.49(-3.07%)
Aug 30, 2002 16.04 16.23 15.87 16.00 3,571,543 -0.03(-0.21%)
Aug 29, 2002 15.88 16.23 15.66 16.03 5,517,579 +0.16(+1.02%)
Aug 28, 2002 15.84 16.21 15.80 15.87 7,432,274 -0.19(-1.17%)
Aug 27, 2002 16.16 16.29 15.89 16.06 5,441,532 -0.07(-0.46%)
Aug 26, 2002 16.39 16.41 15.72 16.13 4,715,073 -0.13(-0.79%)
Aug 23, 2002 16.26 16.57 16.16 16.26 4,207,993 -0.17(-1.02%)
Aug 22, 2002 16.62 16.63 16.14 16.43 4,760,078 -0.08(-0.49%)
Aug 21, 2002 16.50 16.67 16.33 16.51 7,516,491 +0.10(+0.62%)
Aug 20, 2002 16.58 16.58 16.19 16.41 8,960,051 -0.16(-0.98%)
Aug 19, 2002 15.96 16.62 15.85 16.57 7,125,412 +0.55(+3.40%)
Aug 16, 2002 16.39 16.39 15.97 16.02 8,213,243 -0.24(-1.49%)
Aug 15, 2002 15.57 16.27 15.49 16.27 7,882,171 +0.78(+5.04%)
Aug 14, 2002 15.13 15.65 15.02 15.49 8,002,331 +0.23(+1.50%)
Aug 13, 2002 15.43 15.64 15.20 15.26 7,724,878 -0.18(-1.13%)
Aug 12, 2002 15.25 15.68 14.99 15.43 8,421,482 +0.11(+0.70%)
Aug 09, 2002 14.83 15.40 14.81 15.32 10,203,986 +0.17(+1.16%)
Aug 08, 2002 15.82 15.96 14.86 15.15 17,362,372 -0.58(-3.68%)
Aug 07, 2002 15.77 15.91 15.30 15.73 9,016,343 +0.26(+1.65%)
Aug 06, 2002 16.05 16.23 15.46 15.47 7,955,396 -0.58(-3.61%)
Aug 05, 2002 15.88 16.29 15.88 16.05 5,763,841 +0.03(+0.17%)
Aug 02, 2002 16.23 16.39 15.71 16.02 6,270,327 -0.36(-2.22%)
Aug 01, 2002 16.60 17.06 16.36 16.39 8,548,029 -0.28(-1.66%)
Jul 31, 2002 16.66 16.82 16.36 16.66 6,335,383 +0.17(+1.02%)
Jul 30, 2002 16.54 17.03 16.39 16.50 8,617,987 -0.12(-0.73%)
Jul 29, 2002 16.46 16.75 16.13 16.62 8,308,154 +0.80(+5.07%)
Jul 26, 2002 14.89 15.82 14.75 15.81 11,635,218 +1.10(+7.51%)
Jul 25, 2002 15.91 16.27 14.64 14.71 19,226,420 -1.29(-8.08%)
Jul 24, 2002 15.49 16.48 15.32 16.00 13,527,188 -0.05(-0.29%)
Jul 23, 2002 15.77 16.44 15.75 16.05 8,002,925 +0.36(+2.32%)
Jul 22, 2002 15.82 16.43 15.35 15.69 14,538,527 -0.59(-3.60%)
Jul 19, 2002 16.83 16.83 16.23 16.27 8,808,699 -0.63(-3.74%)
Jul 18, 2002 17.25 17.44 16.91 16.91 6,786,319 -0.40(-2.30%)
Jul 17, 2002 17.68 17.84 17.08 17.30 8,929,008 -0.24(-1.34%)
Jul 16, 2002 17.63 17.84 17.47 17.54 6,703,737 -0.34(-1.88%)
Jul 15, 2002 18.18 18.23 17.46 17.88 11,473,469 -0.38(-2.10%)
Jul 12, 2002 18.41 18.46 18.08 18.26 9,177,646 -0.18(-0.99%)
Jul 11, 2002 18.82 18.98 18.39 18.44 15,379,353 -0.47(-2.49%)
Jul 10, 2002 18.85 19.19 18.80 18.91 12,750,675 +0.20(+1.04%)
Jul 09, 2002 18.82 18.95 18.48 18.72 9,556,843 -0.07(-0.36%)
Jul 08, 2002 18.68 18.84 18.52 18.78 5,997,924 +0.04(+0.22%)
Jul 05, 2002 18.80 18.80 18.57 18.74 3,630,064 +0.28(+1.49%)
Jul 04, 2002 18.72 18.91 18.23 18.47 8,714,680 +0.00(+0.00%)
Jul 03, 2002 18.72 18.91 18.23 18.47 8,714,680 -0.19(-1.01%)
Jul 02, 2002 18.92 19.01 18.59 18.66 4,659,226 -0.26(-1.39%)
Jul 01, 2002 19.16 19.27 18.86 18.92 6,567,238 -0.24(-1.23%)
Jun 28, 2002 19.37 19.40 18.95 19.15 8,600,609 -0.15(-0.77%)
Jun 27, 2002 19.34 19.43 19.00 19.30 7,671,556 -0.07(-0.38%)
Jun 26, 2002 19.29 19.45 18.76 19.38 9,971,834 -0.18(-0.93%)
Jun 25, 2002 19.54 19.81 19.43 19.56 9,313,254 -0.07(-0.38%)
Jun 24, 2002 19.54 19.83 19.36 19.63 6,362,861 +0.11(+0.55%)
Jun 21, 2002 19.59 19.96 19.42 19.52 13,863,162 -0.35(-1.76%)
Jun 20, 2002 20.16 20.21 19.81 19.87 6,133,086 -0.31(-1.53%)
Jun 19, 2002 20.12 20.39 19.99 20.18 5,824,293 +0.12(+0.60%)
Jun 18, 2002 20.09 20.20 19.89 20.06 6,556,395 -0.01(-0.07%)
Jun 17, 2002 20.05 20.14 19.79 20.08 8,604,322 +0.47(+2.40%)
Jun 14, 2002 19.94 20.00 19.22 19.61 9,066,843 -0.46(-2.31%)
Jun 13, 2002 20.00 20.16 19.81 20.07 4,843,403 +0.04(+0.20%)
Jun 12, 2002 20.03 20.30 19.89 20.03 6,409,796 -0.03(-0.17%)
Jun 11, 2002 20.36 20.49 20.00 20.06 6,510,945 -0.34(-1.68%)
Jun 10, 2002 20.31 20.49 20.20 20.41 4,894,943 +0.26(+1.27%)
Jun 07, 2002 20.04 20.25 19.97 20.15 7,046,840 -0.05(-0.23%)
Jun 06, 2002 20.19 20.37 20.07 20.20 5,269,237 +0.01(+0.03%)
Jun 05, 2002 19.73 20.23 19.69 20.19 5,119,222 +0.48(+2.43%)
Jun 04, 2002 19.84 19.94 19.63 19.71 5,530,055 -0.15(-0.75%)
Jun 03, 2002 20.20 20.26 19.86 19.86 5,171,505 -0.30(-1.47%)
May 31, 2002 20.16 20.27 19.98 20.16 7,394,845 +0.11(+0.57%)
May 30, 2002 20.16 20.37 20.00 20.04 5,363,554 -0.16(-0.80%)
May 29, 2002 20.46 20.47 20.08 20.20 6,066,247 -0.09(-0.46%)
May 28, 2002 20.30 20.47 20.27 20.30 4,058,869 -0.07(-0.36%)
May 27, 2002 20.47 20.56 20.27 20.37 5,308,746 +0.00(+0.00%)
May 24, 2002 20.47 20.56 20.27 20.37 5,308,746 -0.09(-0.46%)
May 23, 2002 20.57 20.68 20.23 20.47 7,294,290 -0.17(-0.82%)
May 22, 2002 20.33 20.66 20.27 20.64 6,851,375 +0.17(+0.82%)
May 21, 2002 20.43 20.47 20.24 20.47 7,381,626 +0.18(+0.90%)
May 20, 2002 20.06 20.30 19.94 20.29 5,249,334 +0.08(+0.40%)
May 17, 2002 20.16 20.25 19.86 20.20 5,135,115 +0.03(+0.13%)
May 16, 2002 20.24 20.37 20.00 20.18 5,592,141 -0.06(-0.30%)
May 15, 2002 20.20 20.33 20.14 20.24 7,650,019 +0.05(+0.27%)
May 14, 2002 20.53 20.59 20.09 20.18 9,068,477 -0.29(-1.41%)
May 13, 2002 20.18 20.55 20.14 20.47 11,492,184 +0.40(+2.01%)
May 10, 2002 19.81 20.18 19.79 20.07 10,283,895 +0.36(+1.81%)
May 09, 2002 19.33 19.86 19.33 19.71 6,337,462 +0.27(+1.39%)
May 08, 2002 19.74 19.79 19.33 19.44 9,682,499 -0.22(-1.13%)
May 07, 2002 19.76 20.05 19.54 19.67 9,709,086 +0.07(+0.38%)
May 06, 2002 19.76 20.03 19.59 19.59 9,216,710 -0.13(-0.65%)
May 03, 2002 19.31 19.79 19.26 19.72 12,169,182 +0.53(+2.77%)
May 02, 2002 19.18 19.34 19.09 19.19 8,009,906 +0.01(+0.07%)
May 01, 2002 19.12 19.25 18.89 19.17 9,455,100 +0.05(+0.28%)
Apr 30, 2002 18.90 19.28 18.86 19.12 7,542,632 +0.13(+0.67%)
Apr 29, 2002 18.86 19.28 18.85 18.99 5,577,733 -0.01(-0.07%)
Apr 26, 2002 19.17 19.17 18.91 19.01 6,078,130 -0.07(-0.35%)
Apr 25, 2002 18.87 19.39 18.86 19.07 8,089,370 -0.11(-0.60%)
Apr 24, 2002 19.36 19.39 19.19 19.19 9,292,311 -0.18(-0.94%)
Apr 23, 2002 19.36 19.66 19.19 19.37 12,016,048 +0.18(+0.95%)
Apr 22, 2002 19.19 19.45 19.13 19.19 7,461,089 -0.07(-0.35%)
Apr 19, 2002 19.34 19.38 19.05 19.26 11,731,317 -0.01(-0.07%)
Apr 18, 2002 19.09 19.46 18.99 19.27 23,346,038 +0.98(+5.38%)
Apr 17, 2002 18.41 18.51 18.23 18.29 5,282,605 -0.23(-1.24%)
Apr 16, 2002 18.57 18.64 18.46 18.51 5,359,543 +0.07(+0.36%)
Apr 15, 2002 18.51 18.68 18.28 18.45 5,117,737 -0.27(-1.44%)
Apr 12, 2002 18.99 18.99 18.58 18.72 5,330,431 +0.06(+0.32%)
Apr 11, 2002 18.89 19.01 18.53 18.66 7,411,183 -0.16(-0.86%)
Apr 10, 2002 18.95 19.01 18.62 18.82 10,542,337 -0.13(-0.71%)
Apr 09, 2002 19.24 19.50 18.86 18.95 11,432,772 -0.23(-1.19%)
Apr 08, 2002 18.85 19.26 18.85 19.18 3,985,495 +0.09(+0.49%)
Apr 05, 2002 18.56 19.19 18.56 19.09 6,348,305 +0.38(+2.01%)
Apr 04, 2002 18.65 18.74 18.51 18.71 5,237,303 +0.20(+1.09%)
Apr 03, 2002 18.48 18.70 18.32 18.51 4,702,003 -0.01(-0.04%)
Apr 02, 2002 18.18 18.67 18.18 18.51 3,669,573 +0.17(+0.92%)
Apr 01, 2002 18.55 18.60 18.25 18.35 4,516,341 -0.34(-1.80%)
Mar 29, 2002 18.82 19.04 18.66 18.68 4,393,507 +0.00(+0.00%)
Mar 28, 2002 18.82 19.04 18.66 18.68 4,393,507 -0.13(-0.68%)
Mar 27, 2002 18.45 18.92 18.37 18.81 4,540,699 +0.30(+1.64%)
Mar 26, 2002 18.27 18.64 18.26 18.51 4,499,408 +0.18(+0.99%)
Mar 25, 2002 18.28 18.54 18.21 18.33 6,894,449 -0.29(-1.56%)
Mar 22, 2002 18.85 19.21 18.62 18.62 10,941,882 -0.71(-3.66%)
Mar 21, 2002 19.34 19.57 19.20 19.32 4,956,137 -0.03(-0.17%)
Mar 20, 2002 19.13 19.52 19.13 19.36 5,388,507 -0.03(-0.17%)
Mar 19, 2002 19.07 19.40 19.07 19.39 3,861,919 +0.24(+1.27%)
Mar 18, 2002 19.32 19.38 19.03 19.15 4,427,074 -0.19(-0.97%)
Mar 15, 2002 19.15 19.48 19.05 19.34 8,804,391 +0.38(+2.03%)
Mar 14, 2002 19.00 19.14 18.84 18.95 5,891,428 +0.17(+0.90%)
Mar 13, 2002 19.01 19.49 18.40 18.78 15,248,053 -0.30(-1.59%)
Mar 12, 2002 18.65 19.21 18.62 19.09 7,643,038 +0.30(+1.61%)
Mar 11, 2002 18.74 18.93 18.70 18.78 6,529,660 -0.01(-0.04%)
Mar 08, 2002 18.72 18.99 18.68 18.79 6,356,771 +0.11(+0.61%)
Mar 07, 2002 18.85 18.85 18.60 18.68 6,216,559 -0.22(-1.14%)
Mar 06, 2002 18.74 19.26 18.70 18.89 8,911,036 +0.30(+1.59%)
Mar 05, 2002 18.20 18.72 18.10 18.60 9,385,291 +0.52(+2.87%)
Mar 04, 2002 17.71 18.25 17.67 18.08 7,693,687 +0.46(+2.60%)
Mar 01, 2002 17.74 17.79 17.55 17.62 6,440,839 +0.05(+0.27%)
Feb 28, 2002 17.86 17.94 17.57 17.57 6,338,502 -0.19(-1.06%)
Feb 27, 2002 17.83 17.93 17.52 17.76 7,185,418 -0.08(-0.45%)
Feb 26, 2002 18.05 18.16 17.81 17.84 5,476,288 -0.22(-1.19%)
Feb 25, 2002 18.14 18.22 18.02 18.06 5,149,225 -0.09(-0.48%)
Feb 22, 2002 17.84 18.22 17.77 18.14 4,411,627 +0.29(+1.62%)
Feb 21, 2002 18.16 18.34 17.84 17.86 4,713,291 -0.30(-1.67%)
Feb 20, 2002 17.67 18.16 17.64 18.16 5,458,464 +0.52(+2.94%)
Feb 19, 2002 17.83 18.02 17.57 17.64 7,618,828 -0.37(-2.06%)
Feb 18, 2002 18.13 18.37 18.01 18.01 5,564,514 +0.00(+0.00%)
Feb 15, 2002 18.13 18.37 18.01 18.01 5,554,860 -0.07(-0.41%)
Feb 14, 2002 18.11 18.21 18.02 18.08 6,474,258 -0.05(-0.26%)
Feb 13, 2002 18.08 18.23 17.98 18.13 6,396,429 +0.05(+0.30%)
Feb 12, 2002 18.11 18.14 17.95 18.08 4,404,943 -0.10(-0.56%)
Feb 11, 2002 17.88 18.27 17.85 18.18 3,941,976 +0.19(+1.05%)
Feb 08, 2002 18.18 18.31 17.75 17.99 6,105,756 -0.23(-1.26%)
Feb 07, 2002 18.35 18.48 18.21 18.22 5,047,334 -0.09(-0.48%)
Feb 06, 2002 18.36 18.41 18.14 18.31 7,332,908 -0.01(-0.04%)
Feb 05, 2002 17.98 18.37 17.88 18.31 7,181,853 +0.40(+2.26%)
Feb 04, 2002 18.02 18.28 17.91 17.91 6,584,616 -0.02(-0.11%)
Feb 01, 2002 18.10 18.21 17.93 17.93 5,095,606 -0.37(-2.02%)
Jan 31, 2002 18.18 18.31 18.02 18.30 6,449,751 +0.13(+0.70%)
Jan 30, 2002 17.64 18.18 17.57 18.17 7,377,318 +0.49(+2.78%)
Jan 29, 2002 17.69 18.18 17.41 17.68 8,041,692 -0.08(-0.45%)
Jan 28, 2002 17.18 17.76 17.18 17.76 6,623,233 +0.51(+2.97%)
Jan 25, 2002 17.65 17.79 17.09 17.25 11,727,158 -0.57(-3.21%)
Jan 24, 2002 18.47 18.48 17.71 17.82 9,038,623 -0.63(-3.39%)
Jan 23, 2002 18.26 18.45 18.09 18.45 7,456,485 +0.40(+2.24%)
Jan 22, 2002 17.86 18.21 17.86 18.04 6,775,328 +0.25(+1.40%)
Jan 21, 2002 17.81 18.08 17.67 17.79 4,667,544 +0.00(+0.00%)
Jan 18, 2002 17.81 18.08 17.67 17.79 4,667,247 -0.03(-0.19%)
Jan 17, 2002 17.73 17.87 17.57 17.83 6,378,011 +0.28(+1.61%)
Jan 16, 2002 17.76 17.83 17.55 17.55 6,429,254 -0.09(-0.53%)
Jan 15, 2002 17.88 17.98 17.52 17.64 8,248,148 +0.12(+0.69%)
Jan 14, 2002 17.86 17.91 17.52 17.52 5,490,249 -0.22(-1.21%)
Jan 11, 2002 18.10 18.18 17.73 17.73 6,530,997 -0.32(-1.75%)
Jan 10, 2002 18.10 18.37 18.01 18.05 5,236,561 -0.05(-0.26%)
Jan 09, 2002 18.33 18.48 18.05 18.10 4,781,466 -0.32(-1.75%)
Jan 08, 2002 18.41 18.50 18.18 18.42 4,940,096 +0.11(+0.59%)
Jan 07, 2002 18.18 18.49 18.06 18.31 5,471,535 +0.14(+0.78%)
Jan 04, 2002 18.16 18.21 18.04 18.17 7,253,593 +0.13(+0.75%)
Jan 03, 2002 17.86 18.15 17.86 18.04 7,149,177 +0.20(+1.13%)
Jan 02, 2002 17.82 17.94 17.67 17.83 5,727,006 +0.01(+0.08%)
Dec 31, 2001 17.78 18.11 17.78 17.82 4,532,085 -0.09(-0.49%)
Dec 28, 2001 18.11 18.13 17.86 17.91 5,435,590 -0.09(-0.49%)
Dec 27, 2001 17.75 18.11 17.54 18.00 7,191,359 +0.42(+2.41%)
Dec 26, 2001 17.34 17.73 17.32 17.57 5,090,259 +0.17(+0.97%)
Dec 24, 2001 17.47 17.55 17.40 17.40 1,902,516 -0.03(-0.19%)
Dec 21, 2001 17.47 17.59 17.30 17.44 9,036,395 +0.17(+0.97%)
Dec 20, 2001 17.61 17.73 17.27 17.27 6,733,442 -0.35(-1.99%)
Dec 19, 2001 17.59 17.83 17.59 17.62 6,409,796 -0.15(-0.87%)
Dec 18, 2001 17.76 17.95 17.59 17.77 5,090,408 +0.23(+1.30%)
Dec 17, 2001 18.06 18.11 17.55 17.55 8,003,816 -0.50(-2.76%)
Dec 14, 2001 17.57 18.23 17.54 18.04 11,540,159 +0.78(+4.52%)
Dec 13, 2001 17.00 17.38 16.93 17.26 9,159,377 +0.00(+0.00%)
Dec 12, 2001 17.98 18.01 17.13 17.26 12,060,607 -0.58(-3.25%)
Dec 11, 2001 17.84 18.02 17.77 17.84 9,367,616 -0.35(-1.92%)
Dec 10, 2001 18.21 18.51 18.08 18.19 6,337,759 +0.08(+0.45%)
Dec 07, 2001 18.63 18.63 18.05 18.11 6,695,419 -0.48(-2.61%)
Dec 06, 2001 18.41 18.66 18.39 18.60 7,441,780 +0.09(+0.51%)
Dec 05, 2001 18.11 18.51 17.95 18.50 6,532,927 +0.41(+2.27%)
Dec 04, 2001 18.15 18.15 17.91 18.09 6,220,570 +0.10(+0.56%)
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.