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 (%)
Jun 30, 2004 17.79 17.80 17.37 17.51 11,577,692 -0.28(-1.55%)
Jun 29, 2004 17.91 17.93 17.76 17.78 5,371,766 -0.11(-0.64%)
Jun 28, 2004 18.05 18.18 17.78 17.90 9,800,518 -0.28(-1.52%)
Jun 25, 2004 18.21 18.29 18.17 18.17 5,260,238 -0.06(-0.33%)
Jun 24, 2004 18.18 18.44 18.17 18.23 5,174,698 -0.02(-0.11%)
Jun 23, 2004 18.11 18.28 18.02 18.26 6,066,181 +0.14(+0.78%)
Jun 22, 2004 17.99 18.17 17.98 18.11 4,468,997 +0.03(+0.15%)
Jun 21, 2004 18.05 18.16 17.97 18.09 3,548,704 -0.04(-0.22%)
Jun 18, 2004 17.99 18.13 17.91 18.13 6,257,605 +0.13(+0.75%)
Jun 17, 2004 17.92 18.07 17.86 17.99 6,064,250 +0.01(+0.04%)
Jun 16, 2004 18.01 18.05 17.91 17.99 5,202,469 +0.02(+0.11%)
Jun 15, 2004 18.18 18.25 17.88 17.97 9,571,670 -0.22(-1.19%)
Jun 14, 2004 18.07 18.32 18.05 18.18 7,058,499 -0.03(-0.18%)
Jun 10, 2004 18.01 18.21 17.95 18.21 7,396,499 +0.32(+1.77%)
Jun 09, 2004 18.11 18.14 17.86 17.90 5,232,022 -0.18(-0.97%)
Jun 08, 2004 17.97 18.14 17.93 18.07 6,685,600 +0.15(+0.86%)
Jun 07, 2004 18.16 18.18 17.85 17.92 7,979,535 -0.17(-0.93%)
Jun 04, 2004 18.09 18.32 17.95 18.09 5,247,318 +0.23(+1.28%)
Jun 03, 2004 17.80 18.20 17.78 17.86 7,193,789 +0.06(+0.34%)
Jun 02, 2004 17.64 17.81 17.64 17.80 5,403,992 -0.03(-0.15%)
Jun 01, 2004 17.65 17.94 17.61 17.82 4,516,519 +0.05(+0.27%)
May 28, 2004 17.75 17.85 17.61 17.78 6,857,867 +0.09(+0.49%)
May 27, 2004 17.47 17.81 17.42 17.69 9,308,369 +0.35(+2.02%)
May 26, 2004 17.20 17.43 17.17 17.34 6,991,969 +0.20(+1.18%)
May 25, 2004 16.97 17.22 16.96 17.14 8,674,841 +0.07(+0.39%)
May 24, 2004 17.10 17.22 16.96 17.07 6,382,945 -0.07(-0.39%)
May 21, 2004 17.06 17.20 17.06 17.14 6,432,546 +0.09(+0.55%)
May 20, 2004 17.31 17.45 16.87 17.04 7,923,399 -0.30(-1.71%)
May 19, 2004 17.51 17.53 17.25 17.34 5,710,212 -0.03(-0.16%)
May 18, 2004 17.46 17.51 17.26 17.37 5,242,120 -0.05(-0.31%)
May 17, 2004 17.34 17.54 17.17 17.42 4,231,981 -0.20(-1.15%)
May 14, 2004 17.57 17.83 17.44 17.62 4,077,980 +0.05(+0.31%)
May 13, 2004 17.60 17.68 17.37 17.57 5,588,585 +0.01(+0.08%)
May 12, 2004 17.69 18.07 17.31 17.55 8,812,803 -0.26(-1.44%)
May 11, 2004 17.90 17.98 17.66 17.81 7,787,219 -0.13(-0.71%)
May 10, 2004 17.99 18.40 17.85 17.94 6,561,895 -0.05(-0.26%)
May 07, 2004 18.17 18.38 17.95 17.99 5,220,735 -0.38(-2.05%)
May 06, 2004 18.53 18.60 18.19 18.36 4,055,704 -0.36(-1.94%)
May 05, 2004 18.50 18.77 18.42 18.73 4,694,429 +0.13(+0.72%)
May 04, 2004 18.77 18.77 18.40 18.59 4,481,026 -0.10(-0.54%)
May 03, 2004 18.47 18.77 18.35 18.69 5,622,890 +0.36(+1.95%)
Apr 30, 2004 18.56 18.63 18.32 18.34 6,047,321 +0.03(+0.18%)
Apr 29, 2004 18.71 18.72 18.26 18.30 5,307,908 -0.29(-1.56%)
Apr 28, 2004 18.70 18.84 18.46 18.59 9,335,100 +0.28(+1.51%)
Apr 27, 2004 18.50 18.72 18.21 18.32 5,868,965 -0.08(-0.44%)
Apr 26, 2004 18.49 18.55 18.19 18.40 5,876,242 -0.01(-0.07%)
Apr 23, 2004 18.42 18.55 18.28 18.41 5,406,219 -0.04(-0.22%)
Apr 22, 2004 18.18 18.57 18.15 18.45 8,766,024 +0.30(+1.67%)
Apr 21, 2004 18.01 18.18 17.88 18.15 7,624,902 +0.27(+1.51%)
Apr 20, 2004 18.21 18.34 17.88 17.88 7,713,263 -0.13(-0.75%)
Apr 19, 2004 17.81 18.28 17.81 18.01 22,542,202 -0.48(-2.59%)
Apr 16, 2004 18.32 18.63 18.21 18.49 6,412,349 +0.36(+1.97%)
Apr 15, 2004 18.17 18.21 17.86 18.13 9,930,164 -0.05(-0.26%)
Apr 14, 2004 18.39 18.75 17.78 18.18 23,482,692 -0.86(-4.49%)
Apr 13, 2004 19.55 19.68 19.03 19.04 6,870,788 -0.51(-2.58%)
Apr 12, 2004 19.41 19.64 19.38 19.54 4,633,839 +0.24(+1.22%)
Apr 08, 2004 19.54 19.66 19.14 19.31 5,043,122 -0.15(-0.80%)
Apr 07, 2004 19.47 19.75 19.35 19.46 7,712,521 -0.07(-0.38%)
Apr 06, 2004 19.61 19.66 19.48 19.53 5,749,269 -0.24(-1.19%)
Apr 05, 2004 19.39 19.82 19.37 19.77 4,196,785 +0.28(+1.45%)
Apr 02, 2004 19.23 19.70 19.23 19.49 5,003,768 +0.02(+0.10%)
Apr 01, 2004 19.36 19.54 19.30 19.47 5,489,680 +0.23(+1.19%)
Mar 31, 2004 19.33 19.36 19.15 19.24 4,793,780 -0.06(-0.31%)
Mar 30, 2004 19.09 19.39 19.04 19.30 3,886,704 +0.13(+0.67%)
Mar 29, 2004 18.87 19.27 18.87 19.17 8,723,997 +0.40(+2.15%)
Mar 26, 2004 18.99 19.07 18.73 18.77 6,214,984 -0.39(-2.04%)
Mar 25, 2004 18.75 19.19 18.72 19.16 5,049,508 +0.50(+2.71%)
Mar 24, 2004 18.61 18.89 18.56 18.65 5,131,334 -0.04(-0.22%)
Mar 23, 2004 19.09 19.10 18.54 18.69 6,573,478 -0.40(-2.08%)
Mar 22, 2004 18.62 19.33 18.62 19.09 9,718,840 +0.17(+0.89%)
Mar 19, 2004 18.87 19.12 18.79 18.92 9,267,678 +0.05(+0.29%)
Mar 18, 2004 19.18 19.24 18.71 18.87 9,908,631 -0.46(-2.37%)
Mar 17, 2004 19.35 19.42 19.19 19.33 5,974,998 +0.03(+0.14%)
Mar 16, 2004 19.41 19.54 19.18 19.30 5,188,361 +0.14(+0.74%)
Mar 15, 2004 19.40 19.40 19.10 19.16 6,280,178 -0.38(-1.93%)
Mar 12, 2004 19.50 19.59 19.29 19.53 4,801,651 +0.21(+1.08%)
Mar 11, 2004 19.39 19.77 19.25 19.33 8,016,958 -0.14(-0.73%)
Mar 10, 2004 19.55 19.96 19.46 19.47 7,320,316 -0.05(-0.24%)
Mar 09, 2004 19.79 20.13 19.49 19.51 11,311,569 -0.22(-1.13%)
Mar 08, 2004 20.10 20.19 19.73 19.74 8,086,311 -0.36(-1.81%)
Mar 05, 2004 19.02 20.19 19.02 20.10 16,759,370 +0.68(+3.50%)
Mar 04, 2004 19.43 19.64 19.36 19.42 7,436,596 -0.03(-0.17%)
Mar 03, 2004 19.11 19.53 19.11 19.45 7,574,113 +0.32(+1.65%)
Mar 02, 2004 19.07 19.22 19.07 19.14 5,555,320 +0.01(+0.04%)
Mar 01, 2004 19.12 19.25 19.10 19.13 7,147,306 +0.07(+0.39%)
Feb 27, 2004 18.39 19.37 18.39 19.06 8,004,929 +0.00(+0.00%)
Feb 26, 2004 18.71 19.12 18.69 19.06 8,182,246 +0.24(+1.29%)
Feb 25, 2004 18.70 18.89 18.59 18.81 7,030,729 +0.21(+1.12%)
Feb 24, 2004 18.71 18.77 18.54 18.61 7,312,148 -0.09(-0.50%)
Feb 23, 2004 18.28 18.82 18.27 18.70 9,220,453 +0.41(+2.25%)
Feb 20, 2004 18.34 18.43 18.15 18.29 7,175,225 -0.06(-0.33%)
Feb 19, 2004 18.30 18.52 18.28 18.35 7,532,234 +0.13(+0.74%)
Feb 18, 2004 18.18 18.28 18.12 18.21 6,324,285 +0.03(+0.18%)
Feb 17, 2004 18.04 18.21 18.01 18.18 4,773,434 +0.25(+1.39%)
Feb 13, 2004 17.92 18.04 17.81 17.93 4,837,144 -0.03(-0.19%)
Feb 12, 2004 18.13 18.20 17.95 17.97 5,659,868 -0.25(-1.37%)
Feb 11, 2004 18.03 18.21 17.99 18.21 12,319,926 +0.18(+1.01%)
Feb 10, 2004 18.03 18.19 17.96 18.03 5,035,251 -0.09(-0.48%)
Feb 09, 2004 18.13 18.33 18.04 18.12 8,887,947 -0.17(-0.92%)
Feb 06, 2004 18.32 18.36 17.96 18.29 12,211,813 +0.31(+1.72%)
Feb 05, 2004 17.66 18.01 17.64 17.98 8,417,331 +0.20(+1.10%)
Feb 04, 2004 17.74 17.85 17.70 17.78 8,403,966 +0.18(+0.99%)
Feb 03, 2004 17.41 17.66 17.41 17.61 4,897,140 +0.11(+0.62%)
Feb 02, 2004 17.39 17.68 17.32 17.50 8,574,748 +0.17(+0.97%)
Jan 30, 2004 17.10 17.41 17.09 17.33 7,369,323 +0.16(+0.94%)
Jan 29, 2004 17.04 17.22 16.93 17.17 9,862,891 +0.43(+2.57%)
Jan 28, 2004 17.20 17.24 16.66 16.74 8,935,321 -0.40(-2.32%)
Jan 27, 2004 17.18 17.27 17.10 17.14 7,294,179 +0.11(+0.67%)
Jan 26, 2004 17.02 17.14 16.77 17.02 7,190,521 +0.02(+0.12%)
Jan 23, 2004 17.06 17.17 16.75 17.00 6,833,215 -0.09(-0.55%)
Jan 22, 2004 17.09 17.29 17.05 17.10 4,403,506 -0.09(-0.51%)
Jan 21, 2004 17.05 17.26 16.98 17.18 5,419,436 +0.24(+1.39%)
Jan 20, 2004 17.12 17.17 16.81 16.95 6,131,078 -0.09(-0.55%)
Jan 16, 2004 16.90 17.07 16.83 17.04 6,954,694 +0.11(+0.64%)
Jan 15, 2004 16.94 17.16 16.67 16.94 8,025,126 +0.05(+0.32%)
Jan 14, 2004 16.70 16.89 16.68 16.88 9,214,810 +0.29(+1.75%)
Jan 13, 2004 16.85 16.92 16.52 16.59 8,358,374 -0.32(-1.87%)
Jan 12, 2004 16.85 16.94 16.64 16.91 7,445,804 -0.03(-0.16%)
Jan 09, 2004 17.02 17.20 16.94 16.94 6,806,039 -0.24(-1.37%)
Jan 08, 2004 17.06 17.21 16.95 17.17 7,844,691 +0.06(+0.35%)
Jan 07, 2004 17.06 17.14 16.92 17.11 9,912,937 +0.05(+0.32%)
Jan 06, 2004 16.82 17.16 16.81 17.06 7,768,805 +0.20(+1.20%)
Jan 05, 2004 16.82 16.90 16.70 16.85 8,101,013 +0.16(+0.97%)
Jan 02, 2004 16.80 16.85 16.61 16.69 6,796,237 -0.03(-0.16%)
Dec 31, 2003 16.73 16.76 16.57 16.72 6,791,040 +0.03(+0.20%)
Dec 30, 2003 16.42 16.75 16.40 16.69 9,907,146 +0.12(+0.73%)
Dec 29, 2003 16.53 16.61 16.24 16.57 20,161,052 +0.34(+2.12%)
Dec 26, 2003 16.16 16.33 16.11 16.22 10,807,836 +0.09(+0.54%)
Dec 24, 2003 15.72 16.25 15.55 16.13 34,278,944 -0.89(-5.22%)
Dec 23, 2003 16.97 17.06 16.91 17.02 7,861,769 +0.08(+0.48%)
Dec 22, 2003 16.23 16.96 16.23 16.94 10,342,269 +0.58(+3.54%)
Dec 19, 2003 16.83 16.85 15.88 16.36 17,144,596 -0.34(-2.06%)
Dec 18, 2003 16.60 16.80 16.55 16.71 6,932,418 +0.21(+1.27%)
Dec 17, 2003 16.67 16.79 16.43 16.50 8,966,359 -0.26(-1.53%)
Dec 16, 2003 17.08 17.20 16.73 16.75 8,527,523 -0.36(-2.12%)
Dec 15, 2003 17.57 17.59 17.09 17.12 6,486,602 -0.24(-1.40%)
Dec 12, 2003 17.41 17.48 17.18 17.36 5,681,995 -0.01(-0.08%)
Dec 11, 2003 17.20 17.52 17.20 17.37 6,703,867 +0.17(+0.98%)
Dec 10, 2003 17.04 17.20 17.01 17.20 4,792,295 +0.09(+0.51%)
Dec 09, 2003 17.38 17.41 17.08 17.12 6,895,143 -0.13(-0.78%)
Dec 08, 2003 17.64 17.75 17.14 17.25 9,592,906 -0.25(-1.42%)
Dec 05, 2003 17.72 17.81 17.46 17.50 5,351,421 -0.38(-2.15%)
Dec 04, 2003 17.82 18.19 17.64 17.88 9,260,104 +0.07(+0.38%)
Dec 03, 2003 17.90 18.08 17.74 17.82 5,691,648 -0.01(-0.08%)
Dec 02, 2003 17.82 17.86 17.74 17.83 8,116,309 +0.09(+0.49%)
Dec 01, 2003 17.47 17.81 17.44 17.74 8,009,088 +0.48(+2.81%)
Nov 28, 2003 16.98 17.43 16.98 17.26 2,806,618 +0.16(+0.95%)
Nov 26, 2003 17.20 17.33 17.00 17.10 7,074,390 -0.25(-1.44%)
Nov 25, 2003 17.25 17.43 17.10 17.35 4,684,628 +0.08(+0.47%)
Nov 24, 2003 16.97 17.34 16.96 17.27 5,969,355 +0.45(+2.68%)
Nov 21, 2003 16.81 17.01 16.76 16.81 6,644,464 +0.20(+1.18%)
Nov 20, 2003 16.61 16.78 16.54 16.62 5,909,507 +0.02(+0.12%)
Nov 19, 2003 16.63 16.65 16.47 16.60 5,735,458 -0.03(-0.20%)
Nov 18, 2003 16.87 17.02 16.61 16.63 8,742,411 -0.20(-1.20%)
Nov 17, 2003 17.29 17.35 16.66 16.83 9,110,261 -0.46(-2.65%)
Nov 14, 2003 17.51 17.57 17.18 17.29 6,527,441 -0.26(-1.50%)
Nov 13, 2003 17.67 17.70 17.49 17.55 8,627,022 -0.11(-0.65%)
Nov 12, 2003 17.47 17.83 17.45 17.67 9,437,569 +0.09(+0.54%)
Nov 11, 2003 17.51 17.58 17.38 17.57 9,809,725 +0.07(+0.38%)
Nov 10, 2003 17.57 17.76 17.44 17.51 10,456,024 -0.01(-0.04%)
Nov 07, 2003 18.00 18.03 17.50 17.51 20,378,020 +0.02(+0.12%)
Nov 06, 2003 17.61 17.64 17.36 17.49 11,988,163 -0.11(-0.65%)
Nov 05, 2003 17.58 17.91 17.37 17.61 11,286,026 +0.03(+0.15%)
Nov 04, 2003 17.17 17.64 17.04 17.58 14,960,960 +0.48(+2.84%)
Nov 03, 2003 17.08 17.28 16.98 17.10 10,915,651 +0.26(+1.56%)
Oct 31, 2003 16.69 16.89 16.66 16.83 11,500,469 +0.18(+1.09%)
Oct 30, 2003 16.57 16.67 16.50 16.65 5,723,429 +0.08(+0.49%)
Oct 29, 2003 16.59 16.59 16.34 16.57 8,713,007 +0.01(+0.04%)
Oct 28, 2003 16.50 16.57 16.17 16.57 9,936,104 +0.24(+1.44%)
Oct 27, 2003 16.28 16.49 16.23 16.33 7,384,470 +0.04(+0.25%)
Oct 24, 2003 16.03 16.29 15.91 16.29 6,865,144 +0.13(+0.79%)
Oct 23, 2003 15.89 16.26 15.89 16.16 10,390,830 +0.07(+0.42%)
Oct 22, 2003 16.09 16.31 15.88 16.09 13,274,375 +0.11(+0.67%)
Oct 21, 2003 16.17 16.26 15.84 15.99 8,492,624 -0.30(-1.82%)
Oct 20, 2003 16.23 16.30 16.19 16.28 5,273,900 +0.02(+0.12%)
Oct 17, 2003 16.19 16.28 16.04 16.26 6,636,445 +0.10(+0.62%)
Oct 16, 2003 16.21 16.29 16.03 16.16 7,247,399 +0.05(+0.33%)
Oct 15, 2003 16.49 16.50 16.07 16.11 9,629,290 -0.32(-1.93%)
Oct 14, 2003 16.36 16.47 16.30 16.42 5,425,080 -0.06(-0.37%)
Oct 13, 2003 16.40 16.49 16.32 16.48 4,287,522 +0.13(+0.78%)
Oct 10, 2003 16.43 16.50 16.10 16.36 8,470,645 +0.05(+0.33%)
Oct 09, 2003 16.46 16.56 16.23 16.30 10,373,158 +0.04(+0.25%)
Oct 08, 2003 16.79 16.79 16.20 16.26 13,214,379 -0.38(-2.31%)
Oct 07, 2003 16.62 16.75 16.39 16.65 12,025,883 +0.42(+2.57%)
Oct 06, 2003 16.26 16.31 16.15 16.23 6,614,020 -0.11(-0.66%)
Oct 03, 2003 16.35 16.68 16.21 16.34 9,306,735 -0.01(-0.08%)
Oct 02, 2003 16.41 16.67 16.34 16.35 8,468,714 +0.05(+0.29%)
Oct 01, 2003 15.99 16.36 15.97 16.30 9,550,285 +0.45(+2.85%)
Sep 30, 2003 15.98 16.10 15.66 15.85 6,559,519 -0.13(-0.80%)
Sep 29, 2003 15.82 15.99 15.69 15.98 7,622,080 +0.09(+0.55%)
Sep 26, 2003 15.52 16.05 15.43 15.89 11,780,700 +0.16(+1.03%)
Sep 25, 2003 16.11 16.13 15.69 15.73 8,508,217 -0.38(-2.38%)
Sep 24, 2003 16.14 16.41 16.07 16.11 13,963,444 +0.02(+0.13%)
Sep 23, 2003 16.07 16.20 16.03 16.09 7,306,356 +0.18(+1.14%)
Sep 22, 2003 16.03 16.08 15.88 15.91 5,049,805 -0.20(-1.21%)
Sep 19, 2003 16.12 16.17 15.93 16.11 11,128,015 +0.01(+0.04%)
Sep 18, 2003 15.93 16.14 15.93 16.10 9,395,096 +0.11(+0.67%)
Sep 17, 2003 15.96 16.09 15.93 15.99 6,624,861 +0.00(+0.00%)
Sep 16, 2003 15.93 16.03 15.93 15.99 8,807,606 +0.18(+1.11%)
Sep 15, 2003 15.79 15.93 15.78 15.82 7,436,596 +0.01(+0.04%)
Sep 12, 2003 15.85 15.89 15.66 15.81 7,374,372 -0.15(-0.93%)
Sep 11, 2003 15.78 16.05 15.76 15.96 7,885,382 +0.34(+2.16%)
Sep 10, 2003 15.82 15.91 15.58 15.62 7,292,545 -0.26(-1.65%)
Sep 09, 2003 16.33 16.33 15.85 15.88 15,237,033 +0.16(+1.03%)
Sep 08, 2003 15.70 15.82 15.64 15.72 7,742,519 +0.03(+0.21%)
Sep 05, 2003 15.75 15.85 15.52 15.69 8,343,821 -0.06(-0.38%)
Sep 04, 2003 15.39 15.82 15.36 15.75 14,343,174 +0.47(+3.09%)
Sep 03, 2003 15.15 15.29 15.08 15.28 10,011,248 +0.13(+0.84%)
Sep 02, 2003 15.12 15.29 14.89 15.15 10,173,269 +0.05(+0.36%)
Aug 29, 2003 14.92 15.22 14.85 15.10 6,197,906 +0.05(+0.31%)
Aug 28, 2003 15.22 15.29 15.01 15.05 6,378,935 -0.14(-0.93%)
Aug 27, 2003 15.08 15.34 15.08 15.19 6,392,004 +0.18(+1.17%)
Aug 26, 2003 14.86 15.06 14.74 15.02 6,425,566 +0.07(+0.45%)
Aug 25, 2003 14.76 14.98 14.68 14.95 6,146,820 +0.17(+1.14%)
Aug 22, 2003 15.19 15.24 14.58 14.78 11,810,698 -0.37(-2.44%)
Aug 21, 2003 15.49 15.54 15.12 15.15 7,557,332 -0.34(-2.17%)
Aug 20, 2003 15.35 15.52 15.31 15.49 4,070,258 +0.08(+0.52%)
Aug 19, 2003 15.31 15.45 15.18 15.41 4,525,429 +0.11(+0.70%)
Aug 18, 2003 15.49 15.49 15.25 15.30 6,687,531 -0.18(-1.13%)
Aug 15, 2003 15.49 15.49 15.32 15.47 4,283,364 +0.02(+0.13%)
Aug 14, 2003 15.42 15.51 15.10 15.45 10,886,247 -0.15(-0.95%)
Aug 13, 2003 16.03 16.06 15.51 15.60 9,997,883 -0.42(-2.61%)
Aug 12, 2003 15.86 16.12 15.85 16.02 9,653,200 +0.02(+0.13%)
Aug 11, 2003 15.96 16.15 15.68 16.00 9,552,513 -0.09(-0.54%)
Aug 08, 2003 15.47 16.09 15.42 16.09 23,704,114 +1.23(+8.30%)
Aug 07, 2003 14.81 14.97 14.73 14.85 5,082,476 +0.16(+1.10%)
Aug 06, 2003 14.61 14.77 14.52 14.69 6,386,657 -0.12(-0.82%)
Aug 05, 2003 15.20 15.20 14.76 14.81 5,939,654 -0.39(-2.57%)
Aug 04, 2003 15.34 15.39 14.95 15.20 6,985,137 -0.26(-1.70%)
Aug 01, 2003 15.49 15.53 15.27 15.47 6,576,745 -0.03(-0.17%)
Jul 31, 2003 15.29 15.62 15.25 15.49 13,746,625 +0.41(+2.72%)
Jul 30, 2003 14.79 15.16 14.77 15.08 10,773,382 +0.17(+1.13%)
Jul 29, 2003 14.65 15.08 14.21 14.92 15,962,486 +0.60(+4.19%)
Jul 28, 2003 14.33 14.41 14.11 14.32 6,818,810 -0.12(-0.84%)
Jul 25, 2003 14.19 14.47 14.01 14.44 5,907,576 +0.24(+1.71%)
Jul 24, 2003 14.38 14.57 14.18 14.19 5,511,362 -0.09(-0.61%)
Jul 23, 2003 14.29 14.40 14.10 14.28 5,541,063 +0.09(+0.62%)
Jul 22, 2003 14.01 14.31 14.00 14.19 6,049,845 +0.14(+1.01%)
Jul 21, 2003 14.40 14.40 14.01 14.05 8,945,271 -0.35(-2.43%)
Jul 18, 2003 14.07 14.48 14.03 14.40 10,950,699 +0.61(+4.39%)
Jul 17, 2003 14.14 14.18 13.74 13.80 7,668,563 -0.42(-2.98%)
Jul 16, 2003 14.21 14.26 13.94 14.22 14,979,226 +0.03(+0.19%)
Jul 15, 2003 14.95 14.95 14.06 14.19 20,329,460 -0.57(-3.83%)
Jul 14, 2003 15.38 15.43 14.72 14.76 20,977,986 -0.44(-2.92%)
Jul 11, 2003 14.99 15.39 14.92 15.20 7,505,800 +0.22(+1.44%)
Jul 10, 2003 15.39 15.39 14.89 14.99 7,790,932 -0.40(-2.58%)
Jul 09, 2003 15.32 15.51 15.12 15.39 11,430,968 +0.03(+0.22%)
Jul 08, 2003 15.33 15.46 15.27 15.35 10,660,517 -0.07(-0.44%)
Jul 07, 2003 15.22 15.65 15.13 15.42 9,695,376 +0.19(+1.24%)
Jul 03, 2003 15.15 15.49 15.08 15.23 6,460,168 -0.07(-0.44%)
Jul 02, 2003 14.68 15.34 14.61 15.30 9,708,890 +0.53(+3.55%)
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.