FinancialContent is the trusted provider of stock market information to the media industry.
McDonald's Corp (NY: MCD)
192.84 USD  +0.49 (+0.25%)
Streaming Delayed Price  /  Updated: 12:14 PM EST, Nov 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2006 42.18 42.24 41.60 41.92 10,009,500 +0.00(+0.00%)
Oct 30, 2006 41.48 41.96 41.22 41.92 8,921,300 +0.45(+1.09%)
Oct 27, 2006 41.82 41.93 41.41 41.47 7,309,000 -0.64(-1.52%)
Oct 26, 2006 41.92 42.15 41.61 42.11 6,373,100 +0.11(+0.26%)
Oct 25, 2006 42.24 42.48 41.69 42.00 8,889,400 -0.25(-0.59%)
Oct 24, 2006 41.90 42.46 41.84 42.25 11,380,200 +0.11(+0.26%)
Oct 23, 2006 41.37 42.36 41.35 42.14 12,637,000 +0.67(+1.62%)
Oct 20, 2006 41.10 41.47 40.78 41.47 12,770,000 +0.70(+1.72%)
Oct 19, 2006 41.43 41.47 40.00 40.77 20,305,200 -0.70(-1.69%)
Oct 18, 2006 41.99 42.09 41.23 41.47 15,384,100 -0.13(-0.31%)
Oct 17, 2006 41.84 41.97 41.46 41.60 9,875,900 -0.52(-1.23%)
Oct 16, 2006 41.93 42.27 41.71 42.12 12,451,400 +0.01(+0.02%)
Oct 13, 2006 41.90 42.22 41.85 42.11 24,260,200 -0.12(-0.28%)
Oct 12, 2006 41.90 42.46 41.80 42.23 19,024,300 +0.98(+2.38%)
Oct 11, 2006 40.61 41.28 40.60 41.25 10,757,300 +0.41(+1.00%)
Oct 10, 2006 40.50 40.88 40.45 40.84 8,072,100 +0.27(+0.67%)
Oct 09, 2006 40.15 40.70 40.00 40.57 14,783,200 +0.46(+1.15%)
Oct 06, 2006 39.96 40.28 39.48 40.11 21,206,500 +0.31(+0.78%)
Oct 05, 2006 39.96 40.05 39.67 39.80 86,981,300 -0.20(-0.50%)
Oct 04, 2006 39.83 40.09 39.70 40.00 53,013,400 +0.32(+0.81%)
Oct 03, 2006 39.51 40.05 39.62 39.68 38,317,900 +0.17(+0.43%)
Oct 02, 2006 39.12 39.77 38.95 39.51 14,210,800 +0.39(+1.00%)
Sep 29, 2006 39.55 39.88 39.11 39.12 11,915,800 -0.47(-1.19%)
Sep 28, 2006 39.76 39.93 39.23 39.59 7,593,300 -0.23(-0.58%)
Sep 27, 2006 39.43 40.06 39.43 39.82 14,464,200 +0.76(+1.95%)
Sep 26, 2006 38.61 39.09 38.55 39.06 7,943,900 +0.21(+0.54%)
Sep 25, 2006 38.20 38.96 38.08 38.85 15,570,900 +0.64(+1.67%)
Sep 22, 2006 38.29 38.53 38.07 38.21 5,591,100 -0.13(-0.34%)
Sep 21, 2006 37.88 38.42 37.80 38.34 8,466,200 +0.56(+1.48%)
Sep 20, 2006 37.78 37.93 37.62 37.78 6,323,500 +0.20(+0.53%)
Sep 19, 2006 37.53 37.70 37.33 37.58 5,353,200 +0.16(+0.43%)
Sep 18, 2006 37.73 37.75 37.30 37.42 4,902,800 -0.31(-0.82%)
Sep 15, 2006 37.55 37.83 37.27 37.73 13,112,200 +0.40(+1.07%)
Sep 14, 2006 37.65 37.83 37.03 37.33 9,699,600 -0.51(-1.35%)
Sep 13, 2006 37.80 38.09 37.80 37.84 12,759,300 -0.36(-0.94%)
Sep 12, 2006 37.40 38.29 37.35 38.20 19,393,300 +1.08(+2.91%)
Sep 11, 2006 37.60 37.75 37.10 37.12 11,202,700 -0.38(-1.01%)
Sep 08, 2006 36.69 37.51 36.35 37.50 8,452,200 +0.98(+2.68%)
Sep 07, 2006 36.12 36.61 36.05 36.52 4,122,000 +0.30(+0.83%)
Sep 06, 2006 36.35 36.58 36.17 36.22 5,244,800 -0.43(-1.17%)
Sep 05, 2006 36.55 36.76 36.42 36.65 3,903,900 -0.11(-0.30%)
Sep 01, 2006 36.25 36.80 36.01 36.76 6,925,900 +0.86(+2.40%)
Aug 31, 2006 36.16 36.19 35.77 35.90 2,544,900 -0.25(-0.69%)
Aug 30, 2006 36.17 36.20 35.80 36.15 2,957,000 +0.07(+0.19%)
Aug 29, 2006 35.81 36.15 35.73 36.08 2,968,300 +0.27(+0.75%)
Aug 28, 2006 35.15 35.93 35.14 35.81 3,714,000 +0.58(+1.65%)
Aug 25, 2006 35.62 35.69 35.16 35.23 3,064,800 -0.65(-1.81%)
Aug 24, 2006 35.59 35.88 35.16 35.88 4,326,000 +0.29(+0.81%)
Aug 23, 2006 35.56 35.74 35.26 35.59 3,893,500 -0.01(-0.03%)
Aug 22, 2006 35.71 36.01 35.43 35.60 3,346,300 -0.11(-0.31%)
Aug 21, 2006 36.10 36.10 35.62 35.71 3,379,700 -0.47(-1.30%)
Aug 18, 2006 36.24 36.24 35.91 36.18 3,286,900 -0.06(-0.17%)
Aug 17, 2006 36.00 36.25 35.92 36.24 4,143,900 +0.27(+0.75%)
Aug 16, 2006 35.59 35.99 35.43 35.97 4,413,600 +0.47(+1.32%)
Aug 15, 2006 35.18 35.57 34.93 35.50 4,611,900 +0.78(+2.25%)
Aug 14, 2006 35.05 35.10 34.66 34.72 3,550,700 +0.03(+0.09%)
Aug 11, 2006 34.87 34.96 34.50 34.69 2,507,100 -0.18(-0.52%)
Aug 10, 2006 34.23 35.08 34.22 34.87 4,501,900 +0.51(+1.48%)
Aug 09, 2006 35.50 35.52 34.26 34.36 8,927,200 -0.80(-2.28%)
Aug 08, 2006 35.53 35.68 34.95 35.16 8,325,100 -0.37(-1.04%)
Aug 07, 2006 35.25 35.56 35.21 35.53 2,857,300 +0.12(+0.34%)
Aug 04, 2006 35.98 36.06 35.23 35.41 5,142,900 -0.43(-1.20%)
Aug 03, 2006 35.35 36.00 35.15 35.84 5,452,000 +0.25(+0.70%)
Aug 02, 2006 35.50 35.70 34.98 35.59 5,352,000 +0.51(+1.45%)
Aug 01, 2006 35.20 35.23 34.85 35.08 3,927,900 -0.31(-0.88%)
Jul 31, 2006 35.37 35.50 35.13 35.39 4,108,200 +0.10(+0.28%)
Jul 28, 2006 34.80 35.40 34.62 35.29 5,034,200 +0.56(+1.61%)
Jul 27, 2006 34.70 34.95 34.45 34.73 5,281,300 +0.28(+0.81%)
Jul 26, 2006 34.49 34.77 34.39 34.45 6,801,400 -0.31(-0.89%)
Jul 25, 2006 35.00 35.34 34.65 34.76 8,185,500 -0.08(-0.23%)
Jul 24, 2006 34.69 34.96 34.57 34.84 4,144,800 +0.14(+0.40%)
Jul 21, 2006 34.72 34.75 34.45 34.70 5,696,300 +0.03(+0.09%)
Jul 20, 2006 34.91 35.00 34.52 34.67 4,997,000 -0.42(-1.20%)
Jul 19, 2006 34.81 35.20 34.70 35.09 6,201,000 +0.28(+0.80%)
Jul 18, 2006 35.00 35.16 34.57 34.81 8,332,100 +0.09(+0.26%)
Jul 17, 2006 34.00 34.96 33.79 34.72 12,845,300 +1.68(+5.08%)
Jul 14, 2006 32.96 33.13 32.75 33.04 5,022,400 -0.13(-0.39%)
Jul 13, 2006 33.55 33.68 33.08 33.17 4,478,800 -0.64(-1.89%)
Jul 12, 2006 34.38 34.45 33.66 33.81 5,316,400 -0.47(-1.37%)
Jul 11, 2006 33.79 34.33 33.30 34.28 5,715,000 +0.60(+1.78%)
Jul 10, 2006 33.50 33.89 33.39 33.68 3,825,300 +0.50(+1.51%)
Jul 07, 2006 33.52 33.71 33.09 33.18 4,125,300 -0.51(-1.51%)
Jul 06, 2006 33.72 33.84 33.43 33.69 3,668,100 -0.07(-0.21%)
Jul 05, 2006 33.45 33.88 33.30 33.76 4,384,600 -0.21(-0.62%)
Jul 03, 2006 33.70 34.00 33.57 33.97 1,764,400 +0.37(+1.10%)
Jun 30, 2006 33.81 34.60 33.57 33.60 7,905,700 +0.04(+0.12%)
Jun 29, 2006 32.40 33.69 32.40 33.56 9,098,100 +1.59(+4.97%)
Jun 28, 2006 32.50 32.59 31.91 31.97 8,569,800 -0.54(-1.66%)
Jun 27, 2006 32.50 32.79 32.49 32.51 4,593,800 -0.15(-0.46%)
Jun 26, 2006 32.60 32.80 32.43 32.66 3,806,100 +0.06(+0.18%)
Jun 23, 2006 32.55 33.01 32.50 32.60 3,769,400 +0.05(+0.15%)
Jun 22, 2006 33.20 33.40 32.48 32.55 5,239,700 -0.85(-2.54%)
Jun 21, 2006 32.85 33.54 32.85 33.40 6,911,000 +0.44(+1.33%)
Jun 20, 2006 33.00 33.11 32.70 32.96 5,103,300 +0.11(+0.33%)
Jun 19, 2006 33.11 33.25 32.76 32.85 4,129,400 -0.29(-0.88%)
Jun 16, 2006 33.31 33.35 32.94 33.14 6,044,900 -0.21(-0.63%)
Jun 15, 2006 32.91 33.53 32.64 33.35 6,635,500 +0.50(+1.52%)
Jun 14, 2006 32.00 32.96 31.97 32.85 7,856,300 +0.91(+2.85%)
Jun 13, 2006 33.00 33.47 31.73 31.94 7,657,900 -0.99(-3.01%)
Jun 12, 2006 33.50 33.62 32.83 32.93 5,335,000 -0.45(-1.35%)
Jun 09, 2006 33.65 33.88 33.38 33.38 4,131,600 -0.31(-0.92%)
Jun 08, 2006 33.57 33.74 32.98 33.69 8,470,300 +0.37(+1.11%)
Jun 07, 2006 33.50 33.77 33.30 33.32 5,070,600 +0.01(+0.03%)
Jun 06, 2006 33.25 33.55 32.81 33.31 5,780,300 +0.16(+0.48%)
Jun 05, 2006 33.51 33.56 33.08 33.15 4,387,300 -0.36(-1.07%)
Jun 02, 2006 33.55 33.78 33.25 33.51 4,423,400 -0.17(-0.50%)
Jun 01, 2006 32.97 33.74 32.96 33.68 6,745,800 +0.51(+1.54%)
May 31, 2006 32.78 33.28 32.72 33.17 6,085,700 +0.45(+1.38%)
May 30, 2006 32.80 33.08 32.62 32.72 4,502,700 -0.20(-0.61%)
May 26, 2006 33.35 33.35 32.88 32.92 6,168,500 -0.34(-1.02%)
May 25, 2006 33.14 33.28 32.88 33.26 7,128,000 +0.31(+0.94%)
May 24, 2006 33.63 33.68 32.79 32.95 9,722,100 -0.58(-1.73%)
May 23, 2006 34.03 34.13 33.53 33.53 5,219,800 -0.50(-1.47%)
May 22, 2006 34.08 34.14 33.51 34.03 7,387,900 -0.12(-0.35%)
May 19, 2006 34.65 34.72 33.97 34.15 6,252,800 -0.29(-0.84%)
May 18, 2006 34.83 34.97 34.41 34.44 5,374,800 -0.12(-0.35%)
May 17, 2006 34.53 34.76 34.43 34.56 6,572,400 -0.14(-0.40%)
May 16, 2006 35.05 35.12 34.67 34.70 3,320,700 -0.27(-0.77%)
May 15, 2006 34.88 35.00 34.61 34.97 4,066,000 +0.09(+0.26%)
May 12, 2006 35.37 35.52 34.87 34.88 5,397,100 -0.47(-1.33%)
May 11, 2006 35.95 35.96 35.22 35.35 4,927,600 -0.61(-1.70%)
May 10, 2006 35.76 35.99 35.69 35.96 4,813,600 +0.13(+0.36%)
May 09, 2006 35.70 35.93 35.57 35.83 5,933,100 +0.44(+1.24%)
May 08, 2006 35.21 35.39 35.20 35.39 4,038,800 +0.18(+0.51%)
May 05, 2006 34.88 35.25 34.85 35.21 6,408,400 +0.36(+1.03%)
May 04, 2006 34.85 35.08 34.80 34.85 4,646,200 -0.01(-0.03%)
May 03, 2006 34.48 34.88 34.32 34.86 4,472,600 +0.45(+1.31%)
May 02, 2006 34.40 34.53 34.22 34.41 3,975,400 +0.04(+0.12%)
May 01, 2006 34.64 34.75 34.31 34.37 4,054,700 -0.20(-0.58%)
Apr 28, 2006 34.60 34.72 34.30 34.57 4,631,800 -0.05(-0.14%)
Apr 27, 2006 33.85 34.65 33.85 34.62 4,864,300 +0.51(+1.50%)
Apr 26, 2006 33.90 34.13 33.71 34.11 4,218,300 +0.26(+0.77%)
Apr 25, 2006 34.06 34.17 33.81 33.85 7,113,900 -0.41(-1.20%)
Apr 24, 2006 34.35 34.45 34.08 34.26 5,687,200 -0.34(-0.98%)
Apr 21, 2006 34.88 35.00 34.36 34.60 6,320,500 -0.48(-1.37%)
Apr 20, 2006 34.55 35.11 34.55 35.08 5,006,100 +0.53(+1.53%)
Apr 19, 2006 34.33 34.85 34.33 34.55 3,408,600 +0.07(+0.20%)
Apr 18, 2006 34.32 34.68 34.11 34.48 5,441,100 +0.16(+0.47%)
Apr 17, 2006 34.78 34.83 34.05 34.32 6,301,700 -0.53(-1.52%)
Apr 13, 2006 35.19 35.49 34.70 34.85 10,711,400 -0.34(-0.97%)
Apr 12, 2006 35.37 35.41 34.97 35.19 6,314,200 -0.36(-1.01%)
Apr 11, 2006 35.39 35.57 35.19 35.55 5,525,900 +0.20(+0.57%)
Apr 10, 2006 35.00 35.45 34.95 35.35 6,109,800 +0.47(+1.35%)
Apr 07, 2006 34.63 34.99 34.48 34.88 4,716,800 +0.28(+0.81%)
Apr 06, 2006 34.47 34.91 34.47 34.60 4,033,800 -0.21(-0.60%)
Apr 05, 2006 34.55 34.89 34.43 34.81 5,667,500 +0.15(+0.43%)
Apr 04, 2006 34.73 34.91 34.57 34.66 4,283,000 -0.07(-0.20%)
Apr 03, 2006 34.45 34.91 34.43 34.73 5,576,400 +0.37(+1.08%)
Mar 31, 2006 34.41 34.63 34.26 34.36 4,020,100 -0.19(-0.55%)
Mar 30, 2006 34.41 34.80 34.18 34.55 4,039,100 -0.05(-0.14%)
Mar 29, 2006 34.20 34.65 34.16 34.60 2,583,800 +0.29(+0.85%)
Mar 28, 2006 34.36 34.77 34.28 34.31 4,430,800 -0.24(-0.69%)
Mar 27, 2006 34.42 34.65 34.37 34.55 3,338,600 -0.15(-0.43%)
Mar 24, 2006 34.54 34.86 34.40 34.70 3,230,600 +0.16(+0.46%)
Mar 23, 2006 34.81 34.81 34.36 34.54 4,701,300 -0.26(-0.75%)
Mar 22, 2006 35.03 35.13 34.62 34.80 4,218,100 -0.10(-0.29%)
Mar 21, 2006 34.67 35.14 34.67 34.90 5,700,400 +0.17(+0.49%)
Mar 20, 2006 34.94 35.07 34.67 34.73 3,983,900 -0.37(-1.05%)
Mar 17, 2006 35.24 35.25 35.00 35.10 5,983,900 +0.04(+0.11%)
Mar 16, 2006 34.70 35.14 34.70 35.06 5,637,800 +0.29(+0.83%)
Mar 15, 2006 34.21 34.83 34.19 34.77 5,235,600 +0.51(+1.49%)
Mar 14, 2006 34.17 34.41 34.12 34.26 5,661,700 -0.06(-0.17%)
Mar 13, 2006 34.53 34.70 34.11 34.32 6,117,300 -0.33(-0.95%)
Mar 10, 2006 34.60 35.01 34.54 34.65 3,991,100 +0.12(+0.35%)
Mar 09, 2006 34.62 34.73 34.39 34.53 5,009,600 -0.15(-0.43%)
Mar 08, 2006 34.67 34.90 34.65 34.68 6,588,600 +0.04(+0.12%)
Mar 07, 2006 34.55 34.78 34.43 34.64 7,942,300 -0.02(-0.06%)
Mar 06, 2006 34.61 34.96 34.57 34.66 3,544,200 -0.19(-0.55%)
Mar 03, 2006 34.75 35.06 34.64 34.85 5,270,700 -0.09(-0.26%)
Mar 02, 2006 34.93 34.99 34.69 34.94 4,566,200 +0.01(+0.03%)
Mar 01, 2006 35.00 35.18 34.43 34.93 5,945,500 +0.02(+0.06%)
Feb 28, 2006 35.25 35.47 34.89 34.91 5,522,700 -0.34(-0.96%)
Feb 27, 2006 35.30 35.53 35.11 35.25 4,262,100 -0.09(-0.25%)
Feb 24, 2006 35.49 35.52 35.19 35.34 4,802,800 -0.25(-0.70%)
Feb 23, 2006 35.75 35.99 35.50 35.59 3,751,800 -0.36(-1.00%)
Feb 22, 2006 35.75 36.08 35.72 35.95 4,323,400 +0.29(+0.81%)
Feb 21, 2006 35.88 36.00 35.35 35.66 5,250,300 -0.40(-1.11%)
Feb 17, 2006 36.37 36.44 36.01 36.06 4,802,300 -0.31(-0.85%)
Feb 16, 2006 35.99 36.39 35.86 36.37 3,963,500 +0.36(+1.00%)
Feb 15, 2006 36.26 36.27 35.75 36.01 7,669,400 -0.36(-0.99%)
Feb 14, 2006 36.36 36.55 36.07 36.37 5,392,300 +0.01(+0.03%)
Feb 13, 2006 36.41 36.59 36.16 36.36 3,421,100 +0.03(+0.08%)
Feb 10, 2006 36.27 36.46 36.11 36.33 5,741,200 +0.03(+0.08%)
Feb 09, 2006 36.31 36.49 36.22 36.30 4,889,600 -0.06(-0.17%)
Feb 08, 2006 36.60 36.75 36.26 36.36 6,444,300 +0.17(+0.47%)
Feb 07, 2006 36.30 36.51 36.06 36.19 4,869,300 +0.06(+0.17%)
Feb 06, 2006 36.00 36.44 35.90 36.13 7,163,500 +0.16(+0.44%)
Feb 03, 2006 35.45 36.08 35.44 35.97 6,852,900 +0.52(+1.47%)
Feb 02, 2006 35.33 35.81 35.17 35.45 5,409,500 -0.22(-0.62%)
Feb 01, 2006 35.01 35.71 34.99 35.67 7,184,900 +0.66(+1.89%)
Jan 31, 2006 35.04 35.25 34.90 35.01 6,988,200 -0.01(-0.03%)
Jan 30, 2006 34.90 35.07 34.83 35.02 8,004,200 -0.03(-0.09%)
Jan 27, 2006 34.94 35.24 34.92 35.05 7,355,400 +0.11(+0.31%)
Jan 26, 2006 35.50 35.70 34.75 34.94 12,358,000 -0.22(-0.63%)
Jan 25, 2006 36.00 36.14 34.55 35.16 21,016,500 -0.69(-1.92%)
Jan 24, 2006 35.94 36.31 35.67 35.85 9,685,600 +0.14(+0.39%)
Jan 23, 2006 35.86 36.09 35.27 35.71 6,944,500 -0.15(-0.42%)
Jan 20, 2006 35.20 35.91 35.09 35.86 11,437,300 +0.66(+1.87%)
Jan 19, 2006 34.99 35.37 35.00 35.20 9,009,800 +0.21(+0.60%)
Jan 18, 2006 34.58 35.44 34.41 34.99 10,552,500 +0.40(+1.16%)
Jan 17, 2006 34.72 35.16 34.52 34.59 5,499,100 +0.12(+0.35%)
Jan 13, 2006 34.65 34.74 34.35 34.47 4,807,700 -0.32(-0.92%)
Jan 12, 2006 35.25 35.32 34.74 34.79 11,593,600 -0.55(-1.56%)
Jan 11, 2006 34.82 35.36 34.80 35.34 8,209,000 +0.60(+1.73%)
Jan 10, 2006 34.61 34.85 34.54 34.74 7,021,800 +0.03(+0.09%)
Jan 09, 2006 34.00 34.74 33.99 34.71 4,659,900 +0.65(+1.91%)
Jan 06, 2006 34.23 34.30 33.81 34.06 5,877,100 +0.20(+0.59%)
Jan 05, 2006 33.82 34.20 33.73 33.86 6,245,200 +0.04(+0.12%)
Jan 04, 2006 33.43 33.85 33.42 33.82 5,990,200 +0.30(+0.89%)
Jan 03, 2006 33.75 34.29 33.20 33.52 9,250,100 -0.20(-0.59%)
Dec 30, 2005 34.10 34.29 33.58 33.72 4,219,600 -0.42(-1.23%)
Dec 29, 2005 34.05 34.29 34.01 34.14 2,530,600 -0.05(-0.15%)
Dec 28, 2005 34.10 34.39 34.03 34.19 2,346,200 +0.09(+0.26%)
Dec 27, 2005 34.57 34.72 34.01 34.10 3,039,900 -0.45(-1.30%)
Dec 23, 2005 34.70 34.70 34.33 34.55 1,930,300 -0.03(-0.09%)
Dec 22, 2005 34.50 34.68 34.11 34.58 3,326,600 +0.14(+0.41%)
Dec 21, 2005 34.20 34.75 34.20 34.44 4,031,000 +0.29(+0.85%)
Dec 20, 2005 34.00 34.35 33.80 34.15 4,172,500 +0.05(+0.15%)
Dec 19, 2005 34.75 34.93 34.07 34.10 3,801,800 -0.65(-1.87%)
Dec 16, 2005 34.98 35.12 34.69 34.75 7,956,400 -0.23(-0.66%)
Dec 15, 2005 35.51 35.69 34.85 34.98 5,619,900 -0.52(-1.46%)
Dec 14, 2005 35.17 35.65 35.11 35.50 4,990,100 +0.23(+0.65%)
Dec 13, 2005 34.35 35.54 34.35 35.27 5,928,000 +0.80(+2.32%)
Dec 12, 2005 34.84 34.84 34.34 34.47 3,962,900 -0.37(-1.06%)
Dec 09, 2005 35.10 35.22 34.10 34.84 4,617,000 +0.02(+0.06%)
Dec 08, 2005 35.12 35.36 34.70 34.82 5,474,200 -0.44(-1.25%)
Dec 07, 2005 35.00 35.27 34.81 35.26 6,220,600 +0.10(+0.28%)
Dec 06, 2005 34.83 35.26 34.78 35.16 8,155,500 +0.59(+1.71%)
Dec 05, 2005 34.74 34.91 34.40 34.57 6,958,700 -0.34(-0.97%)
Dec 02, 2005 35.33 35.25 34.75 34.91 8,186,900 -0.42(-1.19%)
Dec 01, 2005 34.23 35.38 34.06 35.33 13,905,500 +1.48(+4.37%)
Nov 30, 2005 34.15 34.76 33.84 33.85 8,155,600 -0.08(-0.24%)
Nov 29, 2005 34.24 34.58 33.88 33.93 6,487,100 -0.02(-0.06%)
Nov 28, 2005 33.63 34.10 33.52 33.95 6,393,500 +0.49(+1.46%)
Nov 25, 2005 33.77 33.78 33.46 33.46 2,311,200 -0.25(-0.74%)
Nov 23, 2005 33.04 33.88 33.01 33.71 6,450,300 +0.72(+2.18%)
Nov 22, 2005 33.02 33.08 32.80 32.99 4,723,500 -0.08(-0.24%)
Nov 21, 2005 33.02 33.17 32.82 33.07 4,801,200 -0.02(-0.06%)
Nov 18, 2005 33.55 33.55 32.94 33.09 7,016,200 -0.10(-0.30%)
Nov 17, 2005 33.08 33.36 32.88 33.19 5,804,700 +0.39(+1.19%)
Nov 16, 2005 33.31 33.60 32.73 32.80 6,758,100 -0.51(-1.53%)
Nov 15, 2005 33.97 34.05 33.16 33.31 8,501,100 -0.62(-1.83%)
Nov 14, 2005 33.80 34.25 33.75 33.93 7,199,800 +0.13(+0.38%)
Nov 11, 2005 33.35 33.89 33.03 33.80 6,658,400 +0.57(+1.72%)
Nov 10, 2005 32.95 33.28 32.71 33.23 6,847,100 -0.10(-0.30%)
Nov 09, 2005 34.01 34.18 33.28 33.33 6,887,900 -0.67(-1.97%)
Nov 08, 2005 33.70 34.05 33.33 34.00 9,552,900 +0.30(+0.89%)
Nov 07, 2005 33.43 33.81 33.09 33.70 12,291,500 +0.27(+0.81%)
Nov 04, 2005 33.28 33.48 33.03 33.43 6,120,400 +0.20(+0.60%)
Nov 03, 2005 32.45 33.32 32.35 33.23 10,127,500 +0.97(+3.01%)
Nov 02, 2005 32.20 32.46 31.93 32.26 7,612,400 +0.49(+1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.