McDonald's Corp (NY: MCD )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 17.69 17.91 17.64 17.84 6,582,666 +0.09(+0.50%)
Sep 29, 2004 17.66 17.80 17.60 17.75 5,193,336 -0.04(-0.25%)
Sep 28, 2004 17.68 17.84 17.65 17.80 5,591,881 +0.01(+0.07%)
Sep 27, 2004 17.47 17.86 17.45 17.79 8,156,738 +0.22(+1.23%)
Sep 24, 2004 17.33 17.65 17.33 17.57 5,876,690 +0.29(+1.69%)
Sep 23, 2004 17.25 17.49 17.23 17.28 6,114,058 +0.08(+0.48%)
Sep 22, 2004 17.54 17.55 17.16 17.19 9,542,141 -0.48(-2.74%)
Sep 21, 2004 17.51 17.72 17.46 17.68 4,771,070 +0.19(+1.09%)
Sep 20, 2004 17.59 17.81 17.45 17.49 6,199,674 -0.13(-0.72%)
Sep 17, 2004 17.66 17.68 17.54 17.61 4,780,496 +0.05(+0.29%)
Sep 16, 2004 17.47 17.66 17.47 17.56 3,673,619 +0.04(+0.22%)
Sep 15, 2004 17.57 17.61 17.45 17.52 4,796,833 -0.04(-0.25%)
Sep 14, 2004 17.31 17.64 17.21 17.57 7,065,727 +0.27(+1.58%)
Sep 13, 2004 17.12 17.30 17.12 17.30 6,536,167 +0.08(+0.44%)
Sep 10, 2004 17.33 17.38 17.17 17.22 6,692,788 -0.25(-1.42%)
Sep 09, 2004 17.66 17.77 17.42 17.47 7,396,408 -0.04(-0.22%)
Sep 08, 2004 17.73 17.81 17.49 17.51 7,901,305 +0.08(+0.44%)
Sep 07, 2004 17.66 17.68 17.25 17.43 7,082,222 -0.24(-1.37%)
Sep 03, 2004 17.44 17.76 17.44 17.67 3,845,950 +0.17(+0.98%)
Sep 02, 2004 17.30 17.52 17.19 17.50 4,202,865 +0.19(+1.10%)
Sep 01, 2004 17.21 17.34 17.10 17.31 3,551,557 +0.11(+0.63%)
Aug 31, 2004 17.19 17.24 16.97 17.20 4,003,828 +0.01(+0.07%)
Aug 30, 2004 17.22 17.42 17.19 17.19 2,348,225 -0.11(-0.63%)
Aug 27, 2004 17.23 17.37 17.17 17.30 2,940,623 +0.04(+0.26%)
Aug 26, 2004 17.19 17.37 17.16 17.25 3,661,680 +0.10(+0.56%)
Aug 25, 2004 17.09 17.19 16.91 17.16 4,534,488 +0.05(+0.30%)
Aug 24, 2004 16.93 17.21 16.93 17.10 3,438,765 +0.15(+0.86%)
Aug 23, 2004 17.23 17.30 16.96 16.96 2,933,397 -0.27(-1.59%)
Aug 20, 2004 16.84 17.23 16.84 17.23 4,824,168 +0.30(+1.77%)
Aug 19, 2004 16.84 17.02 16.81 16.93 3,139,503 +0.08(+0.45%)
Aug 18, 2004 16.79 17.02 16.72 16.86 4,280,155 +0.07(+0.42%)
Aug 17, 2004 16.42 16.83 16.36 16.79 5,779,450 +0.39(+2.41%)
Aug 16, 2004 16.36 16.52 16.32 16.39 5,904,967 -0.04(-0.23%)
Aug 13, 2004 16.46 16.58 16.35 16.43 4,325,083 -0.03(-0.15%)
Aug 12, 2004 16.67 16.79 16.44 16.46 6,606,701 -0.32(-1.90%)
Aug 11, 2004 16.98 16.99 16.65 16.77 6,064,417 -0.25(-1.46%)
Aug 10, 2004 16.79 17.03 16.66 17.02 5,042,370 +0.37(+2.22%)
Aug 09, 2004 16.73 16.97 16.63 16.65 4,990,843 -0.11(-0.68%)
Aug 06, 2004 16.92 17.05 16.70 16.77 7,528,994 -0.34(-2.01%)
Aug 05, 2004 17.28 17.38 17.05 17.11 4,309,688 -0.18(-1.03%)
Aug 04, 2004 17.24 17.31 16.92 17.29 5,204,175 -0.06(-0.33%)
Aug 03, 2004 17.51 17.56 17.24 17.35 4,248,736 -0.13(-0.76%)
Aug 02, 2004 17.39 17.56 17.39 17.48 4,085,202 -0.03(-0.15%)
Jul 30, 2004 17.35 17.52 17.31 17.51 4,068,236 +0.17(+0.95%)
Jul 29, 2004 17.37 17.44 17.22 17.34 3,756,878 -0.04(-0.26%)
Jul 28, 2004 17.35 17.45 17.16 17.38 4,217,946 -0.11(-0.65%)
Jul 27, 2004 17.12 17.59 17.12 17.50 5,546,795 +0.32(+1.89%)
Jul 26, 2004 17.32 17.41 17.17 17.17 4,951,727 -0.06(-0.37%)
Jul 23, 2004 17.42 17.56 17.17 17.24 4,712,160 -0.31(-1.78%)
Jul 22, 2004 17.63 17.75 17.38 17.55 8,866,955 -0.06(-0.33%)
Jul 21, 2004 17.95 17.96 17.57 17.61 6,922,458 -0.32(-1.78%)
Jul 20, 2004 17.84 17.98 17.80 17.93 4,259,261 +0.15(+0.82%)
Jul 19, 2004 17.67 17.95 17.67 17.78 5,144,480 +0.08(+0.43%)
Jul 16, 2004 17.82 17.82 17.59 17.70 6,174,539 -0.06(-0.36%)
Jul 15, 2004 17.70 17.87 17.67 17.77 9,619,745 +0.08(+0.43%)
Jul 14, 2004 17.25 17.82 17.20 17.69 16,268,233 +0.71(+4.16%)
Jul 13, 2004 17.08 17.17 16.91 16.98 4,917,010 -0.09(-0.52%)
Jul 12, 2004 16.82 17.09 16.82 17.07 4,111,123 +0.20(+1.17%)
Jul 09, 2004 16.82 16.95 16.82 16.88 3,715,248 +0.01(+0.04%)
Jul 08, 2004 16.74 16.93 16.73 16.87 4,215,747 +0.05(+0.30%)
Jul 07, 2004 16.58 16.94 16.58 16.82 5,148,879 +0.18(+1.11%)
Jul 06, 2004 16.55 16.66 16.39 16.63 5,106,464 +0.01(+0.04%)
Jul 02, 2004 16.74 16.86 16.58 16.63 3,757,035 -0.12(-0.72%)
Jul 01, 2004 16.61 16.84 16.61 16.75 8,003,415 +0.20(+1.19%)
Jun 30, 2004 16.82 16.83 16.42 16.55 12,247,125 -0.26(-1.55%)
Jun 29, 2004 16.93 16.95 16.79 16.81 5,682,366 -0.11(-0.64%)
Jun 28, 2004 17.06 17.19 16.81 16.92 10,367,193 -0.26(-1.52%)
Jun 25, 2004 17.21 17.29 17.18 17.18 5,564,390 -0.06(-0.33%)
Jun 24, 2004 17.19 17.43 17.17 17.24 5,473,904 -0.02(-0.11%)
Jun 23, 2004 17.12 17.28 17.03 17.26 6,416,933 +0.13(+0.78%)
Jun 22, 2004 17.01 17.18 17.00 17.12 4,727,398 +0.03(+0.15%)
Jun 21, 2004 17.06 17.17 16.98 17.10 3,753,893 -0.04(-0.22%)
Jun 18, 2004 17.01 17.14 16.93 17.14 6,619,426 +0.13(+0.75%)
Jun 17, 2004 16.94 17.08 16.89 17.01 6,414,891 +0.01(+0.04%)
Jun 16, 2004 17.02 17.06 16.93 17.00 5,503,280 +0.02(+0.11%)
Jun 15, 2004 17.19 17.25 16.91 16.98 10,125,113 -0.20(-1.19%)
Jun 14, 2004 17.08 17.32 17.07 17.19 7,466,628 -0.03(-0.18%)
Jun 10, 2004 17.02 17.22 16.96 17.22 7,824,172 +0.30(+1.77%)
Jun 09, 2004 17.12 17.15 16.88 16.92 5,534,542 -0.17(-0.97%)
Jun 08, 2004 16.99 17.15 16.95 17.09 7,072,168 +0.15(+0.86%)
Jun 07, 2004 17.17 17.19 16.88 16.94 8,440,919 -0.16(-0.93%)
Jun 04, 2004 17.10 17.31 16.97 17.10 5,550,723 +0.22(+1.28%)
Jun 03, 2004 16.82 17.21 16.81 16.88 7,609,740 +0.06(+0.34%)
Jun 02, 2004 16.68 16.84 16.68 16.82 5,716,456 -0.03(-0.15%)
Jun 01, 2004 16.68 16.96 16.65 16.85 4,777,668 +0.04(+0.27%)
May 28, 2004 16.78 16.88 16.65 16.81 7,254,396 +0.08(+0.49%)
May 27, 2004 16.52 16.84 16.47 16.72 9,846,587 +0.33(+2.02%)
May 26, 2004 16.26 16.47 16.23 16.39 7,396,251 +0.19(+1.18%)
May 25, 2004 16.04 16.28 16.04 16.20 9,176,428 +0.06(+0.39%)
May 24, 2004 16.17 16.28 16.03 16.14 6,752,012 -0.06(-0.39%)
May 21, 2004 16.12 16.26 16.12 16.20 6,804,482 +0.09(+0.55%)
May 20, 2004 16.36 16.50 15.95 16.11 8,381,538 -0.28(-1.71%)
May 19, 2004 16.56 16.57 16.31 16.39 6,040,381 -0.03(-0.15%)
May 18, 2004 16.51 16.55 16.32 16.42 5,545,224 -0.05(-0.31%)
May 17, 2004 16.39 16.58 16.23 16.47 4,476,678 -0.19(-1.15%)
May 14, 2004 16.61 16.86 16.49 16.66 4,313,773 +0.05(+0.31%)
May 13, 2004 16.64 16.71 16.42 16.61 5,911,722 +0.01(+0.08%)
May 12, 2004 16.72 17.08 16.37 16.60 9,322,368 -0.24(-1.44%)
May 11, 2004 16.92 17.00 16.70 16.84 8,237,484 -0.12(-0.71%)
May 10, 2004 17.01 17.39 16.88 16.96 6,941,309 -0.04(-0.26%)
May 07, 2004 17.17 17.37 16.96 17.00 5,522,603 -0.36(-2.05%)
May 06, 2004 17.52 17.58 17.20 17.36 4,290,209 -0.34(-1.94%)
May 05, 2004 17.49 17.75 17.41 17.70 4,965,865 +0.13(+0.72%)
May 04, 2004 17.75 17.75 17.40 17.58 4,740,123 -0.10(-0.54%)
May 03, 2004 17.46 17.75 17.35 17.67 5,948,011 +0.34(+1.95%)
Apr 30, 2004 17.54 17.61 17.31 17.33 6,396,982 +0.03(+0.18%)
Apr 29, 2004 17.69 17.70 17.26 17.30 5,614,816 -0.27(-1.56%)
Apr 28, 2004 17.68 17.81 17.45 17.58 9,874,864 +0.26(+1.51%)
Apr 27, 2004 17.49 17.70 17.22 17.31 6,208,314 -0.08(-0.44%)
Apr 26, 2004 17.48 17.54 17.20 17.39 6,216,011 -0.01(-0.07%)
Apr 23, 2004 17.41 17.54 17.28 17.40 5,718,812 -0.04(-0.22%)
Apr 22, 2004 17.19 17.56 17.16 17.44 9,272,884 +0.29(+1.67%)
Apr 21, 2004 17.03 17.19 16.90 17.16 8,065,781 +0.25(+1.51%)
Apr 20, 2004 17.22 17.33 16.90 16.90 8,159,251 -0.13(-0.75%)
Apr 19, 2004 16.84 17.28 16.84 17.03 23,845,612 -0.45(-2.59%)
Apr 16, 2004 17.31 17.61 17.21 17.48 6,783,117 +0.34(+1.97%)
Apr 15, 2004 17.18 17.22 16.88 17.14 10,504,335 -0.04(-0.26%)
Apr 14, 2004 17.38 17.73 16.81 17.19 24,840,482 -0.81(-4.49%)
Apr 13, 2004 18.49 18.60 17.99 18.00 7,268,063 -0.48(-2.58%)
Apr 12, 2004 18.35 18.56 18.32 18.47 4,901,772 +0.22(+1.22%)
Apr 08, 2004 18.47 18.59 18.09 18.25 5,334,720 -0.15(-0.80%)
Apr 07, 2004 18.40 18.67 18.29 18.40 8,158,466 -0.07(-0.38%)
Apr 06, 2004 18.54 18.58 18.42 18.47 6,081,697 -0.22(-1.19%)
Apr 05, 2004 18.33 18.73 18.31 18.69 4,439,447 +0.27(+1.45%)
Apr 02, 2004 18.18 18.62 18.18 18.42 5,293,090 +0.02(+0.10%)
Apr 01, 2004 18.30 18.47 18.24 18.40 5,807,098 +0.22(+1.19%)
Mar 31, 2004 18.27 18.30 18.10 18.19 5,070,961 -0.06(-0.31%)
Mar 30, 2004 18.05 18.33 18.00 18.24 4,111,437 +0.12(+0.67%)
Mar 29, 2004 17.84 18.22 17.84 18.12 9,228,426 +0.38(+2.15%)
Mar 26, 2004 17.95 18.03 17.71 17.74 6,574,340 -0.37(-2.04%)
Mar 25, 2004 17.73 18.14 17.70 18.11 5,341,475 +0.48(+2.71%)
Mar 24, 2004 17.59 17.86 17.55 17.63 5,428,033 -0.04(-0.22%)
Mar 23, 2004 18.05 18.05 17.53 17.67 6,953,563 -0.38(-2.08%)
Mar 22, 2004 17.60 18.28 17.60 18.05 10,280,792 +0.16(+0.89%)
Mar 19, 2004 17.84 18.08 17.76 17.89 9,803,544 +0.05(+0.29%)
Mar 18, 2004 18.13 18.19 17.68 17.84 10,481,557 -0.43(-2.37%)
Mar 17, 2004 18.29 18.36 18.14 18.27 6,320,478 +0.03(+0.14%)
Mar 16, 2004 18.35 18.47 18.14 18.24 5,488,357 +0.13(+0.74%)
Mar 15, 2004 18.34 18.34 18.05 18.11 6,643,304 -0.36(-1.93%)
Mar 12, 2004 18.43 18.52 18.24 18.47 5,079,287 +0.20(+1.08%)
Mar 11, 2004 18.33 18.69 18.20 18.27 8,480,507 -0.13(-0.73%)
Mar 10, 2004 18.48 18.87 18.40 18.40 7,743,583 -0.04(-0.24%)
Mar 09, 2004 18.71 19.03 18.43 18.45 11,965,614 -0.21(-1.13%)
Mar 08, 2004 19.00 19.08 18.65 18.66 8,553,869 -0.34(-1.81%)
Mar 05, 2004 17.98 19.08 17.98 19.00 17,728,412 +0.64(+3.50%)
Mar 04, 2004 18.36 18.57 18.30 18.36 7,866,587 -0.03(-0.17%)
Mar 03, 2004 18.07 18.47 18.07 18.39 8,012,055 +0.30(+1.65%)
Mar 02, 2004 18.03 18.17 18.03 18.09 5,876,533 +0.01(+0.04%)
Mar 01, 2004 18.08 18.19 18.06 18.08 7,560,570 +0.07(+0.39%)
Feb 27, 2004 17.38 18.31 17.38 18.01 8,467,782 +0.00(+0.00%)
Feb 26, 2004 17.68 18.07 17.67 18.01 8,655,351 +0.23(+1.29%)
Feb 25, 2004 17.68 17.86 17.58 17.79 7,437,252 +0.20(+1.12%)
Feb 24, 2004 17.68 17.75 17.52 17.59 7,734,943 -0.09(-0.50%)
Feb 23, 2004 17.28 17.79 17.27 17.68 9,753,588 +0.39(+2.25%)
Feb 20, 2004 17.33 17.42 17.16 17.29 7,590,103 -0.06(-0.33%)
Feb 19, 2004 17.30 17.51 17.28 17.35 7,967,755 +0.13(+0.74%)
Feb 18, 2004 17.19 17.28 17.13 17.22 6,689,961 +0.03(+0.19%)
Feb 17, 2004 17.05 17.22 17.02 17.19 5,049,439 +0.24(+1.39%)
Feb 13, 2004 16.94 17.05 16.84 16.95 5,116,832 -0.03(-0.19%)
Feb 12, 2004 17.14 17.21 16.96 16.98 5,987,127 -0.24(-1.37%)
Feb 11, 2004 17.04 17.22 17.01 17.22 13,032,275 +0.17(+1.01%)
Feb 10, 2004 17.05 17.20 16.98 17.05 5,326,394 -0.08(-0.48%)
Feb 09, 2004 17.14 17.33 17.05 17.13 9,401,857 -0.16(-0.92%)
Feb 06, 2004 17.31 17.36 16.98 17.29 12,917,912 +0.29(+1.72%)
Feb 05, 2004 16.70 17.03 16.68 17.00 8,904,029 +0.18(+1.10%)
Feb 04, 2004 16.77 16.88 16.73 16.81 8,889,891 +0.17(+0.99%)
Feb 03, 2004 16.46 16.70 16.46 16.65 5,180,297 +0.10(+0.62%)
Feb 02, 2004 16.44 16.71 16.37 16.54 9,070,548 +0.16(+0.97%)
Jan 30, 2004 16.17 16.46 16.16 16.39 7,795,424 +0.15(+0.94%)
Jan 29, 2004 16.11 16.28 16.00 16.23 10,433,172 +0.41(+2.57%)
Jan 28, 2004 16.26 16.30 15.75 15.82 9,451,969 -0.38(-2.32%)
Jan 27, 2004 16.25 16.33 16.17 16.20 7,715,935 +0.11(+0.67%)
Jan 26, 2004 16.09 16.20 15.85 16.09 7,606,284 +0.02(+0.12%)
Jan 23, 2004 16.13 16.23 15.84 16.07 7,228,318 -0.09(-0.55%)
Jan 22, 2004 16.16 16.34 16.12 16.16 4,658,120 -0.08(-0.51%)
Jan 21, 2004 16.12 16.32 16.05 16.25 5,732,793 +0.22(+1.39%)
Jan 20, 2004 16.18 16.23 15.89 16.02 6,485,583 -0.09(-0.55%)
Jan 16, 2004 15.98 16.14 15.91 16.11 7,356,820 +0.10(+0.64%)
Jan 15, 2004 16.01 16.22 15.76 16.01 8,489,147 +0.05(+0.32%)
Jan 14, 2004 15.79 15.97 15.77 15.96 9,747,618 +0.27(+1.74%)
Jan 13, 2004 15.93 15.99 15.62 15.69 8,841,663 -0.30(-1.87%)
Jan 12, 2004 15.93 16.01 15.73 15.98 7,876,327 -0.03(-0.16%)
Jan 09, 2004 16.09 16.26 16.01 16.01 7,199,570 -0.22(-1.37%)
Jan 08, 2004 16.12 16.27 16.02 16.23 8,298,279 +0.06(+0.35%)
Jan 07, 2004 16.13 16.20 16.00 16.18 10,486,112 +0.05(+0.32%)
Jan 06, 2004 15.90 16.22 15.89 16.12 8,218,004 +0.19(+1.20%)
Jan 05, 2004 15.90 15.98 15.79 15.93 8,569,421 +0.15(+0.97%)
Jan 02, 2004 15.88 15.93 15.70 15.78 7,189,202 -0.03(-0.16%)
Dec 31, 2003 15.81 15.84 15.67 15.81 7,183,704 +0.03(+0.20%)
Dec 30, 2003 15.52 15.83 15.50 15.77 10,479,986 +0.11(+0.73%)
Dec 29, 2003 15.63 15.70 15.35 15.66 21,326,784 +0.32(+2.12%)
Dec 26, 2003 15.28 15.44 15.23 15.33 11,432,755 +0.08(+0.54%)
Dec 24, 2003 14.86 15.36 14.70 15.25 36,260,984 -0.84(-5.22%)
Dec 23, 2003 16.04 16.13 15.98 16.09 8,316,344 +0.08(+0.48%)
Dec 22, 2003 15.35 16.04 15.35 16.02 10,940,268 +0.55(+3.54%)
Dec 19, 2003 15.91 15.93 15.02 15.47 18,135,912 -0.32(-2.06%)
Dec 18, 2003 15.69 15.88 15.65 15.79 7,333,256 +0.20(+1.27%)
Dec 17, 2003 15.76 15.88 15.53 15.60 9,484,802 -0.24(-1.53%)
Dec 16, 2003 16.14 16.26 15.81 15.84 9,020,592 -0.34(-2.12%)
Dec 15, 2003 16.61 16.63 16.16 16.18 6,861,663 -0.23(-1.40%)
Dec 12, 2003 16.46 16.53 16.24 16.41 6,010,534 -0.01(-0.08%)
Dec 11, 2003 16.26 16.56 16.26 16.42 7,091,490 +0.16(+0.98%)
Dec 10, 2003 16.11 16.26 16.08 16.26 5,069,390 +0.08(+0.51%)
Dec 09, 2003 16.43 16.46 16.15 16.18 7,293,826 -0.13(-0.78%)
Dec 08, 2003 16.68 16.78 16.21 16.31 10,147,577 -0.24(-1.42%)
Dec 05, 2003 16.75 16.84 16.51 16.54 5,660,845 -0.36(-2.15%)
Dec 04, 2003 16.84 17.19 16.68 16.91 9,795,532 +0.06(+0.38%)
Dec 03, 2003 16.92 17.09 16.77 16.84 6,020,745 -0.01(-0.08%)
Dec 02, 2003 16.85 16.88 16.77 16.86 8,585,602 +0.08(+0.49%)
Dec 01, 2003 16.52 16.84 16.49 16.77 8,472,181 +0.46(+2.81%)
Nov 28, 2003 16.05 16.48 16.05 16.32 2,968,900 +0.15(+0.95%)
Nov 26, 2003 16.26 16.38 16.07 16.16 7,483,437 -0.24(-1.44%)
Nov 25, 2003 16.30 16.48 16.17 16.40 4,955,497 +0.08(+0.47%)
Nov 24, 2003 16.04 16.39 16.03 16.32 6,314,509 +0.43(+2.68%)
Nov 21, 2003 15.89 16.08 15.84 15.89 7,028,653 +0.18(+1.18%)
Nov 20, 2003 15.70 15.86 15.63 15.71 6,251,200 +0.02(+0.12%)
Nov 19, 2003 15.72 15.74 15.57 15.69 6,067,087 -0.03(-0.20%)
Nov 18, 2003 15.95 16.09 15.70 15.72 9,247,906 -0.19(-1.20%)
Nov 17, 2003 16.34 16.40 15.75 15.91 9,637,025 -0.43(-2.65%)
Nov 14, 2003 16.55 16.61 16.24 16.35 6,904,864 -0.25(-1.50%)
Nov 13, 2003 16.70 16.74 16.53 16.60 9,125,844 -0.11(-0.65%)
Nov 12, 2003 16.52 16.86 16.50 16.70 9,983,258 +0.09(+0.54%)
Nov 11, 2003 16.56 16.62 16.43 16.61 10,376,933 +0.06(+0.38%)
Nov 10, 2003 16.61 16.79 16.49 16.55 11,060,601 -0.01(-0.04%)
Nov 07, 2003 17.02 17.05 16.54 16.56 21,556,296 +0.02(+0.12%)
Nov 06, 2003 16.65 16.68 16.41 16.54 12,681,330 -0.11(-0.65%)
Nov 05, 2003 16.62 16.93 16.42 16.65 11,938,594 +0.03(+0.15%)
Nov 04, 2003 16.23 16.68 16.11 16.62 15,826,017 +0.46(+2.84%)
Nov 03, 2003 16.15 16.33 16.05 16.16 11,546,804 +0.25(+1.56%)
Oct 31, 2003 15.78 15.97 15.75 15.91 12,165,436 +0.17(+1.09%)
Oct 30, 2003 15.67 15.76 15.60 15.74 6,054,363 +0.08(+0.49%)
Oct 29, 2003 15.69 15.69 15.44 15.67 9,216,801 +0.01(+0.04%)
Oct 28, 2003 15.60 15.66 15.28 15.66 10,510,619 +0.22(+1.44%)
Oct 27, 2003 15.39 15.59 15.34 15.44 7,811,447 +0.04(+0.25%)
Oct 24, 2003 15.15 15.40 15.04 15.40 7,262,093 +0.12(+0.79%)
Oct 23, 2003 15.02 15.37 15.02 15.28 10,991,638 +0.06(+0.42%)
Oct 22, 2003 15.21 15.42 15.02 15.21 14,041,912 +0.10(+0.67%)
Oct 21, 2003 15.29 15.37 14.97 15.11 8,983,675 -0.28(-1.82%)
Oct 20, 2003 15.34 15.41 15.31 15.39 5,578,842 +0.02(+0.12%)
Oct 17, 2003 15.31 15.39 15.16 15.37 7,020,170 +0.10(+0.63%)
Oct 16, 2003 15.32 15.40 15.15 15.28 7,666,451 +0.05(+0.33%)
Oct 15, 2003 15.59 15.60 15.19 15.23 10,186,065 -0.30(-1.93%)
Oct 14, 2003 15.47 15.57 15.41 15.53 5,738,763 -0.06(-0.37%)
Oct 13, 2003 15.51 15.59 15.43 15.58 4,535,431 +0.12(+0.78%)
Oct 10, 2003 15.53 15.60 15.22 15.46 8,960,426 +0.05(+0.33%)
Oct 09, 2003 15.56 15.65 15.34 15.41 10,972,944 +0.04(+0.25%)
Oct 08, 2003 15.88 15.88 15.32 15.37 13,978,446 -0.36(-2.31%)
Oct 07, 2003 15.71 15.83 15.49 15.74 12,721,231 +0.39(+2.57%)
Oct 06, 2003 15.37 15.42 15.26 15.34 6,996,449 -0.10(-0.66%)
Oct 03, 2003 15.46 15.77 15.33 15.44 9,844,859 -0.01(-0.08%)
Oct 02, 2003 15.51 15.76 15.44 15.46 8,958,383 +0.04(+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.