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 (%)
Sep 30, 2004 18.71 18.94 18.66 18.87 6,223,837 +0.09(+0.50%)
Sep 29, 2004 18.68 18.82 18.62 18.78 4,910,241 -0.05(-0.25%)
Sep 28, 2004 18.70 18.87 18.67 18.82 5,287,061 +0.01(+0.07%)
Sep 27, 2004 18.48 18.89 18.46 18.81 7,712,104 +0.23(+1.23%)
Sep 24, 2004 18.33 18.67 18.33 18.58 5,556,345 +0.31(+1.69%)
Sep 23, 2004 18.25 18.50 18.23 18.27 5,780,773 +0.09(+0.48%)
Sep 22, 2004 18.56 18.56 18.14 18.18 9,021,987 -0.51(-2.74%)
Sep 21, 2004 18.51 18.74 18.47 18.70 4,510,993 +0.20(+1.09%)
Sep 20, 2004 18.60 18.84 18.46 18.49 5,861,722 -0.13(-0.72%)
Sep 17, 2004 18.68 18.70 18.56 18.63 4,519,905 +0.05(+0.29%)
Sep 16, 2004 18.48 18.68 18.48 18.58 3,473,365 +0.04(+0.22%)
Sep 15, 2004 18.58 18.63 18.46 18.54 4,535,352 -0.05(-0.25%)
Sep 14, 2004 18.31 18.66 18.21 18.58 6,680,566 +0.29(+1.58%)
Sep 13, 2004 18.10 18.29 18.10 18.29 6,179,872 +0.08(+0.44%)
Sep 10, 2004 18.33 18.38 18.16 18.21 6,327,957 -0.26(-1.42%)
Sep 09, 2004 18.68 18.80 18.43 18.47 6,993,221 -0.04(-0.22%)
Sep 08, 2004 18.75 18.84 18.50 18.51 7,470,595 +0.08(+0.44%)
Sep 07, 2004 18.68 18.70 18.25 18.43 6,696,162 -0.26(-1.37%)
Sep 03, 2004 18.45 18.78 18.45 18.69 3,636,302 +0.18(+0.98%)
Sep 02, 2004 18.30 18.54 18.18 18.51 3,973,762 +0.20(+1.10%)
Sep 01, 2004 18.20 18.34 18.08 18.31 3,357,958 +0.11(+0.63%)
Aug 31, 2004 18.18 18.24 17.95 18.19 3,785,575 +0.01(+0.07%)
Aug 30, 2004 18.21 18.42 18.18 18.18 2,220,221 -0.11(-0.63%)
Aug 27, 2004 18.23 18.37 18.16 18.29 2,780,326 +0.05(+0.26%)
Aug 26, 2004 18.18 18.37 18.14 18.25 3,462,077 +0.10(+0.56%)
Aug 25, 2004 18.07 18.18 17.88 18.14 4,287,308 +0.05(+0.30%)
Aug 24, 2004 17.91 18.21 17.91 18.09 3,251,313 +0.15(+0.86%)
Aug 23, 2004 18.23 18.30 17.94 17.94 2,773,494 -0.29(-1.59%)
Aug 20, 2004 17.81 18.23 17.81 18.23 4,561,196 +0.32(+1.77%)
Aug 19, 2004 17.81 18.00 17.77 17.91 2,968,364 +0.08(+0.45%)
Aug 18, 2004 17.75 18.00 17.69 17.83 4,046,838 +0.07(+0.42%)
Aug 17, 2004 17.37 17.80 17.30 17.75 5,464,405 +0.42(+2.41%)
Aug 16, 2004 17.30 17.47 17.26 17.34 5,583,080 -0.04(-0.23%)
Aug 13, 2004 17.40 17.54 17.30 17.38 4,089,318 -0.03(-0.15%)
Aug 12, 2004 17.63 17.75 17.38 17.40 6,246,562 -0.34(-1.90%)
Aug 11, 2004 17.96 17.97 17.61 17.74 5,733,838 -0.26(-1.46%)
Aug 10, 2004 17.76 18.01 17.62 18.00 4,767,504 +0.39(+2.22%)
Aug 09, 2004 17.69 17.95 17.59 17.61 4,718,786 -0.12(-0.68%)
Aug 06, 2004 17.90 18.03 17.67 17.73 7,118,580 -0.36(-2.01%)
Aug 05, 2004 18.28 18.38 18.04 18.10 4,074,762 -0.19(-1.03%)
Aug 04, 2004 18.23 18.31 17.90 18.29 4,920,490 -0.06(-0.33%)
Aug 03, 2004 18.51 18.58 18.23 18.35 4,017,132 -0.14(-0.76%)
Aug 02, 2004 18.39 18.58 18.39 18.49 3,862,513 -0.03(-0.15%)
Jul 30, 2004 18.35 18.53 18.31 18.51 3,846,472 +0.18(+0.95%)
Jul 29, 2004 18.37 18.44 18.21 18.34 3,552,086 -0.05(-0.26%)
Jul 28, 2004 18.35 18.46 18.15 18.39 3,988,020 -0.12(-0.65%)
Jul 27, 2004 18.11 18.60 18.11 18.51 5,244,433 +0.34(+1.89%)
Jul 26, 2004 18.32 18.41 18.16 18.16 4,681,803 -0.07(-0.37%)
Jul 23, 2004 18.43 18.58 18.16 18.23 4,455,295 -0.33(-1.78%)
Jul 22, 2004 18.65 18.77 18.39 18.56 8,383,607 -0.06(-0.32%)
Jul 21, 2004 18.99 18.99 18.58 18.62 6,545,107 -0.34(-1.78%)
Jul 20, 2004 18.87 19.02 18.82 18.96 4,027,084 +0.15(+0.82%)
Jul 19, 2004 18.69 18.99 18.69 18.80 4,864,048 +0.08(+0.43%)
Jul 16, 2004 18.85 18.85 18.61 18.72 5,837,957 -0.07(-0.36%)
Jul 15, 2004 18.72 18.90 18.69 18.79 9,095,361 +0.08(+0.43%)
Jul 14, 2004 18.25 18.84 18.19 18.71 15,381,432 +0.75(+4.16%)
Jul 13, 2004 18.06 18.16 17.88 17.96 4,648,977 -0.09(-0.52%)
Jul 12, 2004 17.79 18.08 17.79 18.06 3,887,020 +0.21(+1.17%)
Jul 09, 2004 17.79 17.92 17.79 17.85 3,512,726 +0.01(+0.04%)
Jul 08, 2004 17.71 17.90 17.69 17.84 3,985,941 +0.05(+0.30%)
Jul 07, 2004 17.54 17.92 17.53 17.79 4,868,207 +0.20(+1.11%)
Jul 06, 2004 17.50 17.62 17.33 17.59 4,828,104 +0.01(+0.04%)
Jul 02, 2004 17.71 17.83 17.53 17.59 3,552,234 -0.13(-0.72%)
Jul 01, 2004 17.57 17.81 17.57 17.71 7,567,139 +0.21(+1.19%)
Jun 30, 2004 17.79 17.80 17.37 17.50 11,579,519 -0.28(-1.55%)
Jun 29, 2004 17.91 17.93 17.76 17.78 5,372,614 -0.11(-0.64%)
Jun 28, 2004 18.04 18.18 17.77 17.90 9,802,065 -0.28(-1.52%)
Jun 25, 2004 18.21 18.29 18.17 18.17 5,261,068 -0.06(-0.33%)
Jun 24, 2004 18.18 18.43 18.16 18.23 5,175,515 -0.02(-0.11%)
Jun 23, 2004 18.11 18.28 18.02 18.25 6,067,138 +0.14(+0.78%)
Jun 22, 2004 17.99 18.17 17.98 18.11 4,469,702 +0.03(+0.15%)
Jun 21, 2004 18.04 18.16 17.96 18.08 3,549,264 -0.04(-0.22%)
Jun 18, 2004 17.99 18.13 17.90 18.12 6,258,593 +0.13(+0.75%)
Jun 17, 2004 17.92 18.06 17.86 17.99 6,065,208 +0.01(+0.04%)
Jun 16, 2004 18.00 18.04 17.91 17.98 5,203,290 +0.02(+0.11%)
Jun 15, 2004 18.18 18.25 17.88 17.96 9,573,181 -0.22(-1.19%)
Jun 14, 2004 18.06 18.32 18.05 18.18 7,059,614 -0.03(-0.19%)
Jun 10, 2004 18.00 18.21 17.94 18.21 7,397,667 +0.32(+1.77%)
Jun 09, 2004 18.10 18.14 17.86 17.90 5,232,848 -0.18(-0.97%)
Jun 08, 2004 17.97 18.14 17.92 18.07 6,686,656 +0.15(+0.86%)
Jun 07, 2004 18.16 18.18 17.85 17.92 7,980,794 -0.17(-0.93%)
Jun 04, 2004 18.08 18.31 17.95 18.08 5,248,146 +0.23(+1.28%)
Jun 03, 2004 17.79 18.20 17.78 17.86 7,194,924 +0.06(+0.34%)
Jun 02, 2004 17.64 17.81 17.64 17.79 5,404,845 -0.03(-0.15%)
Jun 01, 2004 17.65 17.94 17.61 17.82 4,517,232 +0.05(+0.27%)
May 28, 2004 17.75 17.85 17.61 17.77 6,858,950 +0.09(+0.49%)
May 27, 2004 17.47 17.81 17.42 17.69 9,309,838 +0.35(+2.02%)
May 26, 2004 17.20 17.42 17.17 17.34 6,993,072 +0.20(+1.18%)
May 25, 2004 16.97 17.22 16.96 17.13 8,676,210 +0.07(+0.39%)
May 24, 2004 17.10 17.22 16.95 17.07 6,383,952 -0.07(-0.39%)
May 21, 2004 17.05 17.20 17.05 17.13 6,433,561 +0.09(+0.55%)
May 20, 2004 17.30 17.45 16.87 17.04 7,924,650 -0.30(-1.71%)
May 19, 2004 17.51 17.53 17.25 17.34 5,711,113 -0.03(-0.15%)
May 18, 2004 17.46 17.50 17.26 17.36 5,242,948 -0.05(-0.31%)
May 17, 2004 17.34 17.54 17.17 17.42 4,232,649 -0.20(-1.15%)
May 14, 2004 17.57 17.83 17.44 17.62 4,078,624 +0.05(+0.31%)
May 13, 2004 17.60 17.67 17.37 17.57 5,589,467 +0.01(+0.08%)
May 12, 2004 17.69 18.06 17.31 17.55 8,814,194 -0.26(-1.44%)
May 11, 2004 17.90 17.98 17.66 17.81 7,788,448 -0.13(-0.71%)
May 10, 2004 17.99 18.39 17.85 17.94 6,562,930 -0.05(-0.26%)
May 07, 2004 18.16 18.37 17.94 17.98 5,221,559 -0.38(-2.05%)
May 06, 2004 18.53 18.60 18.19 18.36 4,056,344 -0.36(-1.94%)
May 05, 2004 18.50 18.77 18.41 18.72 4,695,170 +0.13(+0.72%)
May 04, 2004 18.77 18.77 18.40 18.59 4,481,733 -0.10(-0.54%)
May 03, 2004 18.47 18.77 18.35 18.69 5,623,778 +0.36(+1.95%)
Apr 30, 2004 18.56 18.62 18.31 18.33 6,048,275 +0.03(+0.18%)
Apr 29, 2004 18.71 18.72 18.26 18.30 5,308,746 -0.29(-1.56%)
Apr 28, 2004 18.70 18.84 18.46 18.59 9,336,573 +0.28(+1.51%)
Apr 27, 2004 18.50 18.72 18.21 18.31 5,869,891 -0.08(-0.44%)
Apr 26, 2004 18.49 18.55 18.19 18.39 5,877,169 -0.01(-0.07%)
Apr 23, 2004 18.41 18.55 18.28 18.41 5,407,073 -0.04(-0.22%)
Apr 22, 2004 18.18 18.57 18.14 18.45 8,767,408 +0.30(+1.67%)
Apr 21, 2004 18.01 18.18 17.88 18.14 7,626,106 +0.27(+1.51%)
Apr 20, 2004 18.21 18.33 17.88 17.88 7,714,481 -0.13(-0.75%)
Apr 19, 2004 17.81 18.27 17.81 18.01 22,545,760 -0.48(-2.59%)
Apr 16, 2004 18.31 18.62 18.21 18.49 6,413,361 +0.36(+1.97%)
Apr 15, 2004 18.17 18.21 17.86 18.13 9,931,731 -0.05(-0.26%)
Apr 14, 2004 18.39 18.75 17.77 18.18 23,486,398 -0.86(-4.49%)
Apr 13, 2004 19.55 19.67 19.03 19.03 6,871,872 -0.50(-2.58%)
Apr 12, 2004 19.40 19.63 19.38 19.54 4,634,570 +0.24(+1.22%)
Apr 08, 2004 19.54 19.66 19.13 19.30 5,043,918 -0.15(-0.80%)
Apr 07, 2004 19.46 19.75 19.35 19.46 7,713,738 -0.07(-0.38%)
Apr 06, 2004 19.61 19.65 19.48 19.53 5,750,176 -0.24(-1.19%)
Apr 05, 2004 19.38 19.81 19.37 19.77 4,197,447 +0.28(+1.45%)
Apr 02, 2004 19.23 19.69 19.23 19.48 5,004,557 +0.02(+0.10%)
Apr 01, 2004 19.36 19.54 19.30 19.46 5,490,546 +0.23(+1.19%)
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%)
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.