McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 40.40 40.80 40.09 40.11 12,603,215 -0.42(-1.03%)
Apr 29, 2008 39.82 40.73 39.82 40.53 11,617,769 +0.41(+1.02%)
Apr 28, 2008 40.23 40.39 39.86 40.12 11,444,285 -0.05(-0.13%)
Apr 25, 2008 40.23 40.38 39.90 40.17 11,837,205 +0.06(+0.15%)
Apr 24, 2008 39.49 40.32 39.24 40.11 10,689,947 +0.55(+1.40%)
Apr 23, 2008 39.33 40.02 39.12 39.56 13,090,471 +0.28(+0.70%)
Apr 22, 2008 39.01 39.57 38.66 39.29 16,213,328 -0.22(-0.55%)
Apr 21, 2008 39.45 39.51 39.08 39.50 9,177,893 +0.25(+0.63%)
Apr 18, 2008 38.75 39.37 38.75 39.25 10,044,571 +0.65(+1.69%)
Apr 17, 2008 38.45 38.66 38.28 38.60 8,011,785 +0.10(+0.26%)
Apr 16, 2008 37.91 38.51 37.50 38.50 11,052,650 +0.82(+2.18%)
Apr 15, 2008 37.56 37.80 37.48 37.68 9,885,585 +0.28(+0.76%)
Apr 14, 2008 37.36 37.58 37.18 37.39 5,767,581 +0.09(+0.25%)
Apr 11, 2008 37.31 37.60 37.12 37.30 7,918,751 -0.30(-0.81%)
Apr 10, 2008 37.43 37.84 37.43 37.60 10,044,761 +0.07(+0.20%)
Apr 09, 2008 37.56 37.77 37.29 37.53 11,417,072 -0.09(-0.23%)
Apr 08, 2008 37.31 37.72 37.30 37.62 7,268,789 +0.15(+0.40%)
Apr 07, 2008 37.72 37.86 37.33 37.47 10,018,437 -0.05(-0.13%)
Apr 04, 2008 37.85 37.93 37.30 37.51 11,020,322 -0.35(-0.92%)
Apr 03, 2008 38.00 38.28 37.55 37.86 10,079,804 -0.28(-0.74%)
Apr 02, 2008 38.41 38.54 37.95 38.15 12,439,250 -0.17(-0.44%)
Apr 01, 2008 37.73 38.41 37.70 38.32 19,814,966 +0.77(+2.04%)
Mar 31, 2008 37.41 37.70 37.41 37.55 9,583,467 +0.20(+0.52%)
Mar 28, 2008 37.49 37.66 37.18 37.35 7,097,937 +0.02(+0.05%)
Mar 27, 2008 37.59 37.85 37.31 37.33 12,177,361 -0.10(-0.27%)
Mar 26, 2008 37.59 37.90 37.16 37.43 7,784,215 -0.40(-1.07%)
Mar 25, 2008 37.48 38.05 37.27 37.84 11,224,891 +0.29(+0.77%)
Mar 24, 2008 36.75 37.70 36.63 37.55 11,695,248 +0.91(+2.48%)
Mar 21, 2008 36.32 36.87 36.13 36.64 19,421,022 +0.00(+0.00%)
Mar 20, 2008 36.32 36.87 36.13 36.64 19,420,872 +0.51(+1.42%)
Mar 19, 2008 37.04 37.36 36.08 36.13 12,982,138 -0.80(-2.17%)
Mar 18, 2008 36.93 37.35 36.36 36.93 15,471,048 +0.38(+1.05%)
Mar 17, 2008 35.93 36.90 35.69 36.54 15,641,399 -0.34(-0.91%)
Mar 14, 2008 37.15 37.15 36.19 36.88 15,261,293 -0.07(-0.20%)
Mar 13, 2008 35.95 37.11 35.95 36.96 17,784,166 +0.80(+2.22%)
Mar 12, 2008 36.67 36.78 36.09 36.15 11,002,878 -0.37(-1.01%)
Mar 11, 2008 36.90 36.90 35.99 36.52 13,859,010 +0.30(+0.84%)
Mar 10, 2008 36.79 36.85 35.64 36.22 26,141,080 +1.03(+2.93%)
Mar 07, 2008 35.38 35.53 35.01 35.19 11,965,671 -0.52(-1.45%)
Mar 06, 2008 36.11 36.49 35.70 35.71 9,693,306 -0.61(-1.67%)
Mar 05, 2008 36.24 36.47 35.86 36.32 10,532,189 +0.21(+0.58%)
Mar 04, 2008 35.62 36.11 35.43 36.11 11,717,263 +0.32(+0.88%)
Mar 03, 2008 36.34 36.85 35.46 35.79 11,133,357 -0.64(-1.76%)
Feb 29, 2008 36.56 36.87 36.32 36.43 11,082,091 -0.34(-0.93%)
Feb 28, 2008 37.03 37.10 36.56 36.77 10,351,635 -0.48(-1.28%)
Feb 27, 2008 37.85 38.38 37.10 37.25 20,519,190 -0.75(-1.98%)
Feb 26, 2008 37.49 38.26 37.49 38.01 13,882,595 +0.27(+0.71%)
Feb 25, 2008 37.44 37.81 37.11 37.74 7,777,842 +0.24(+0.65%)
Feb 22, 2008 37.27 37.49 36.62 37.49 8,857,203 +0.31(+0.83%)
Feb 21, 2008 37.89 37.94 37.11 37.18 8,562,098 -0.65(-1.73%)
Feb 20, 2008 37.21 37.97 37.04 37.84 11,893,521 +0.36(+0.95%)
Feb 19, 2008 37.58 37.70 37.37 37.48 11,664,867 +0.25(+0.67%)
Feb 18, 2008 37.27 37.35 36.92 37.23 0 +0.00(+0.00%)
Feb 15, 2008 37.27 37.35 36.92 37.23 10,355,809 -0.19(-0.50%)
Feb 14, 2008 38.22 38.22 37.37 37.42 8,333,983 -0.71(-1.87%)
Feb 13, 2008 38.42 38.42 37.60 38.13 11,494,642 +0.18(+0.48%)
Feb 12, 2008 37.94 38.26 37.65 37.95 14,120,410 +0.26(+0.70%)
Feb 11, 2008 37.52 37.93 37.16 37.69 8,772,483 +0.23(+0.61%)
Feb 08, 2008 36.96 37.98 36.90 37.46 19,220,630 +0.79(+2.17%)
Feb 07, 2008 35.93 36.94 35.89 36.67 16,678,353 +0.49(+1.36%)
Feb 06, 2008 36.48 36.48 36.04 36.17 17,284,736 -0.07(-0.20%)
Feb 05, 2008 35.93 36.69 35.60 36.25 19,940,032 -0.03(-0.07%)
Feb 04, 2008 36.51 36.55 35.89 36.28 9,029,216 -0.23(-0.63%)
Feb 01, 2008 36.13 36.61 35.58 36.50 17,313,930 +0.43(+1.19%)
Jan 31, 2008 33.83 36.07 33.74 36.07 27,242,458 +1.73(+5.04%)
Jan 30, 2008 34.23 34.86 34.20 34.34 20,192,184 +0.17(+0.51%)
Jan 29, 2008 34.63 34.63 33.71 34.17 30,724,336 -0.22(-0.63%)
Jan 28, 2008 34.40 34.63 33.23 34.38 73,829,648 -2.04(-5.60%)
Jan 25, 2008 36.67 36.86 36.35 36.42 18,883,590 +0.07(+0.19%)
Jan 24, 2008 36.22 36.48 35.68 36.36 15,309,265 +0.67(+1.87%)
Jan 23, 2008 34.77 35.72 34.26 35.69 28,442,344 +0.38(+1.07%)
Jan 22, 2008 33.24 35.42 33.24 35.31 25,083,564 +0.03(+0.10%)
Jan 21, 2008 35.31 35.88 35.18 35.28 0 +0.00(+0.00%)
Jan 18, 2008 35.31 35.88 35.18 35.28 17,458,670 +0.28(+0.81%)
Jan 17, 2008 35.46 35.71 34.96 35.00 19,128,408 -0.29(-0.82%)
Jan 16, 2008 35.96 36.24 35.16 35.29 19,676,252 -0.91(-2.51%)
Jan 15, 2008 36.62 37.16 35.98 36.19 15,012,703 -0.81(-2.18%)
Jan 14, 2008 36.96 37.24 36.17 37.00 19,208,832 +0.43(+1.18%)
Jan 11, 2008 38.31 38.31 35.90 36.57 49,334,540 -2.59(-6.62%)
Jan 10, 2008 38.84 39.38 38.35 39.16 15,992,599 +0.47(+1.22%)
Jan 09, 2008 38.42 38.73 37.77 38.69 17,229,980 +0.26(+0.68%)
Jan 08, 2008 39.35 39.48 38.35 38.43 14,973,426 -0.64(-1.64%)
Jan 07, 2008 38.62 39.22 38.29 39.07 16,017,384 +0.66(+1.72%)
Jan 04, 2008 38.60 38.69 37.99 38.41 14,388,714 -0.59(-1.52%)
Jan 03, 2008 39.32 39.59 38.87 39.00 9,676,673 -0.11(-0.29%)
Jan 02, 2008 40.05 40.05 38.98 39.12 11,671,814 -0.55(-1.37%)
Jan 01, 2008 40.21 40.36 39.61 39.66 0 +0.00(+0.00%)
Dec 31, 2007 40.21 40.36 39.61 39.66 6,454,985 -0.40(-0.99%)
Dec 28, 2007 40.23 40.25 39.84 40.06 8,127,089 +0.21(+0.52%)
Dec 27, 2007 40.15 40.34 39.83 39.85 6,225,425 -0.46(-1.15%)
Dec 26, 2007 40.40 40.73 40.27 40.32 4,922,398 -0.29(-0.71%)
Dec 24, 2007 40.50 40.73 40.40 40.60 4,346,164 +0.19(+0.47%)
Dec 21, 2007 39.86 40.56 39.72 40.42 14,561,681 +0.83(+2.11%)
Dec 20, 2007 39.83 39.83 39.20 39.58 9,713,944 -0.04(-0.10%)
Dec 19, 2007 40.37 40.46 39.55 39.62 9,182,653 -0.66(-1.64%)
Dec 18, 2007 40.60 40.73 40.08 40.28 10,946,382 +0.05(+0.12%)
Dec 17, 2007 41.07 41.07 40.20 40.23 10,826,309 -0.94(-2.29%)
Dec 14, 2007 41.21 41.74 41.14 41.18 10,098,772 -0.24(-0.57%)
Dec 13, 2007 41.39 41.91 41.14 41.41 11,484,671 -0.10(-0.24%)
Dec 12, 2007 42.82 42.88 41.14 41.51 15,152,765 -0.99(-2.33%)
Dec 11, 2007 41.64 42.75 41.57 42.50 19,267,958 +0.83(+1.99%)
Dec 10, 2007 41.07 41.84 40.87 41.68 13,050,933 +1.17(+2.89%)
Dec 07, 2007 40.70 40.91 40.36 40.50 9,092,791 -0.08(-0.20%)
Dec 06, 2007 40.27 40.66 39.78 40.58 9,587,008 +0.52(+1.29%)
Dec 05, 2007 40.02 40.30 39.76 40.07 14,088,592 -0.35(-0.87%)
Dec 04, 2007 40.12 40.71 40.03 40.42 13,858,545 +0.13(+0.33%)
Dec 03, 2007 39.35 40.63 39.12 40.28 15,525,413 +0.92(+2.33%)
Nov 30, 2007 39.72 40.13 39.18 39.37 17,722,010 +0.08(+0.21%)
Nov 29, 2007 38.83 39.32 38.76 39.29 9,654,321 +0.26(+0.66%)
Nov 28, 2007 38.78 39.18 38.66 39.03 16,252,284 +0.34(+0.89%)
Nov 27, 2007 38.38 38.90 38.30 38.69 11,166,445 +0.43(+1.13%)
Nov 26, 2007 38.94 38.94 38.21 38.26 15,549,552 -0.61(-1.56%)
Nov 23, 2007 38.93 39.05 38.58 38.86 6,963,916 +0.26(+0.68%)
Nov 21, 2007 39.12 39.32 38.59 38.60 13,547,524 -0.77(-1.97%)
Nov 20, 2007 39.45 39.59 38.98 39.37 13,984,923 -0.08(-0.20%)
Nov 19, 2007 38.97 39.69 38.97 39.45 15,683,577 +0.32(+0.81%)
Nov 16, 2007 38.71 39.28 38.71 39.14 18,493,256 +0.64(+1.66%)
Nov 15, 2007 38.10 38.58 37.86 38.50 12,924,623 +0.32(+0.85%)
Nov 14, 2007 38.75 38.85 38.09 38.17 12,266,975 -0.27(-0.70%)
Nov 13, 2007 39.39 39.39 38.22 38.44 24,910,532 -0.97(-2.46%)
Nov 12, 2007 39.89 39.89 39.39 39.41 24,552,650 +0.15(+0.39%)
Nov 09, 2007 39.72 39.90 39.12 39.26 14,865,723 -0.71(-1.79%)
Nov 08, 2007 39.86 40.12 39.59 39.97 25,909,106 +0.67(+1.70%)
Nov 07, 2007 40.11 40.30 39.22 39.31 14,395,170 -0.92(-2.28%)
Nov 06, 2007 40.20 40.34 39.99 40.22 11,178,151 +0.05(+0.12%)
Nov 05, 2007 39.72 40.32 39.56 40.17 10,435,924 +0.44(+1.10%)
Nov 02, 2007 39.86 40.03 39.39 39.74 11,384,351 +0.01(+0.03%)
Nov 01, 2007 39.96 40.20 39.62 39.72 10,282,410 -0.50(-1.26%)
Oct 31, 2007 39.88 40.30 39.61 40.23 11,380,935 +0.38(+0.96%)
Oct 30, 2007 39.61 40.07 39.47 39.84 6,763,743 +0.00(+0.00%)
Oct 29, 2007 39.33 40.08 39.33 39.84 9,348,158 +0.48(+1.21%)
Oct 26, 2007 39.14 39.43 38.78 39.37 8,662,460 +0.27(+0.69%)
Oct 25, 2007 38.48 39.24 38.34 39.10 11,690,471 +0.62(+1.61%)
Oct 24, 2007 38.30 38.54 37.86 38.48 12,253,992 +0.12(+0.32%)
Oct 23, 2007 37.84 38.36 37.49 38.36 13,363,509 +0.64(+1.70%)
Oct 22, 2007 37.72 37.88 37.44 37.72 17,788,800 -0.27(-0.71%)
Oct 19, 2007 37.94 38.42 37.92 37.99 13,273,641 -0.25(-0.65%)
Oct 18, 2007 38.30 38.44 38.15 38.23 5,510,255 -0.11(-0.30%)
Oct 17, 2007 38.52 38.57 38.01 38.35 8,141,503 +0.10(+0.26%)
Oct 16, 2007 37.87 38.41 37.73 38.25 14,261,370 +0.42(+1.10%)
Oct 15, 2007 38.57 38.61 37.66 37.83 13,970,921 -0.56(-1.46%)
Oct 12, 2007 38.28 38.62 37.82 38.39 18,657,606 +0.52(+1.37%)
Oct 11, 2007 38.58 38.66 37.67 37.87 11,833,802 -0.53(-1.37%)
Oct 10, 2007 38.49 38.73 37.89 38.40 9,719,631 -0.24(-0.61%)
Oct 09, 2007 38.39 38.69 38.17 38.63 9,600,065 +0.34(+0.90%)
Oct 08, 2007 37.78 38.34 37.72 38.29 6,266,020 +0.34(+0.89%)
Oct 05, 2007 37.75 38.08 37.66 37.95 8,945,643 +0.22(+0.59%)
Oct 04, 2007 37.65 37.97 37.60 37.73 7,235,473 -0.05(-0.12%)
Oct 03, 2007 37.67 37.86 37.39 37.78 8,561,546 +0.11(+0.29%)
Oct 02, 2007 37.95 38.00 37.49 37.67 11,808,998 -0.04(-0.11%)
Oct 01, 2007 36.86 37.85 36.81 37.71 12,245,229 +1.04(+2.83%)
Sep 28, 2007 36.67 36.96 36.43 36.67 9,761,665 -0.06(-0.16%)
Sep 27, 2007 36.92 37.00 36.40 36.73 10,026,193 -0.16(-0.44%)
Sep 26, 2007 36.59 36.98 36.49 36.90 11,450,558 +0.44(+1.20%)
Sep 25, 2007 36.90 36.96 36.28 36.46 20,152,406 -0.55(-1.47%)
Sep 24, 2007 36.95 37.30 36.83 37.00 6,999,905 +0.11(+0.29%)
Sep 21, 2007 37.35 37.35 36.83 36.90 15,262,166 -0.05(-0.13%)
Sep 20, 2007 37.30 37.45 36.89 36.94 12,233,644 -0.36(-0.97%)
Sep 19, 2007 36.93 37.52 36.86 37.31 17,588,732 +0.26(+0.71%)
Sep 18, 2007 37.01 37.16 36.77 37.04 16,508,327 +0.26(+0.70%)
Sep 17, 2007 37.23 37.33 36.45 36.79 17,405,478 -0.55(-1.46%)
Sep 14, 2007 36.29 37.37 35.76 37.33 23,172,110 +0.77(+2.12%)
Sep 13, 2007 35.47 36.81 35.45 36.56 29,848,130 +2.09(+6.05%)
Sep 12, 2007 34.93 34.98 34.44 34.47 11,421,335 -0.38(-1.08%)
Sep 11, 2007 34.34 35.37 34.29 34.85 25,641,860 +1.08(+3.21%)
Sep 10, 2007 33.32 34.08 33.32 33.76 13,276,470 +0.61(+1.85%)
Sep 07, 2007 33.33 33.38 32.99 33.15 8,641,930 -0.35(-1.05%)
Sep 06, 2007 33.12 33.58 32.86 33.50 8,715,125 +0.35(+1.06%)
Sep 05, 2007 33.24 33.66 32.98 33.15 6,157,296 -0.28(-0.85%)
Sep 04, 2007 33.08 33.52 33.04 33.43 8,036,344 +0.28(+0.83%)
Aug 31, 2007 33.18 33.35 33.07 33.16 6,065,356 +0.28(+0.86%)
Aug 30, 2007 32.84 33.13 32.74 32.88 6,133,695 -0.24(-0.73%)
Aug 29, 2007 32.79 33.20 32.43 33.12 10,026,345 +0.37(+1.13%)
Aug 28, 2007 33.39 33.39 32.65 32.75 8,585,013 -0.56(-1.68%)
Aug 27, 2007 33.66 34.04 33.25 33.31 6,735,985 -0.44(-1.30%)
Aug 24, 2007 33.59 33.97 33.41 33.74 8,686,459 +0.18(+0.54%)
Aug 23, 2007 33.23 33.68 33.33 33.56 9,901,134 +0.33(+0.99%)
Aug 22, 2007 32.73 33.29 32.69 33.23 9,483,320 +0.60(+1.84%)
Aug 21, 2007 32.67 32.88 32.36 32.63 8,289,587 +0.12(+0.37%)
Aug 20, 2007 32.13 32.80 32.09 32.51 7,639,770 +0.48(+1.51%)
Aug 17, 2007 33.10 33.12 31.87 32.03 18,049,196 -0.34(-1.04%)
Aug 16, 2007 31.54 32.55 31.40 32.36 16,234,337 +0.34(+1.07%)
Aug 15, 2007 32.45 32.82 31.98 32.02 12,191,527 -0.30(-0.92%)
Aug 14, 2007 32.73 32.79 31.90 32.32 14,939,107 -0.48(-1.46%)
Aug 13, 2007 33.45 33.66 32.72 32.79 10,090,807 -0.47(-1.42%)
Aug 10, 2007 33.43 33.62 32.71 33.27 12,587,507 -0.35(-1.04%)
Aug 09, 2007 33.33 34.93 33.00 33.62 19,693,506 -0.24(-0.72%)
Aug 08, 2007 33.50 34.34 32.53 33.86 15,210,202 +0.38(+1.13%)
Aug 07, 2007 32.99 33.87 32.99 33.48 10,815,410 +0.18(+0.55%)
Aug 06, 2007 32.50 33.35 32.49 33.30 14,844,929 +0.38(+1.15%)
Aug 03, 2007 32.98 33.12 32.87 32.92 11,493,446 -0.06(-0.18%)
Aug 02, 2007 32.37 33.18 32.36 32.98 18,056,738 +0.48(+1.49%)
Aug 01, 2007 32.10 32.57 31.98 32.50 18,451,924 +0.27(+0.84%)
Jul 31, 2007 32.62 32.92 32.22 32.23 12,622,542 -0.35(-1.07%)
Jul 30, 2007 32.86 32.94 32.35 32.58 12,615,638 -0.25(-0.76%)
Jul 27, 2007 33.12 33.35 32.63 32.83 16,732,930 -0.50(-1.49%)
Jul 26, 2007 34.10 34.36 32.90 33.33 25,752,652 -0.98(-2.87%)
Jul 25, 2007 34.75 35.01 34.20 34.31 12,928,788 -0.40(-1.14%)
Jul 24, 2007 34.81 35.53 34.67 34.71 10,618,994 -0.64(-1.81%)
Jul 23, 2007 35.45 35.60 34.94 35.35 8,065,115 +0.28(+0.79%)
Jul 20, 2007 35.50 35.83 34.98 35.07 11,168,208 -0.39(-1.10%)
Jul 19, 2007 35.47 35.50 35.12 35.46 4,979,432 +0.32(+0.90%)
Jul 18, 2007 35.16 35.58 34.96 35.14 7,555,502 +0.03(+0.08%)
Jul 17, 2007 35.02 35.28 35.01 35.12 8,149,953 +0.04(+0.12%)
Jul 16, 2007 35.39 35.39 34.89 35.08 9,142,628 +0.13(+0.37%)
Jul 13, 2007 34.83 35.35 34.61 34.95 10,355,705 +0.18(+0.50%)
Jul 12, 2007 34.34 34.78 34.00 34.77 9,785,235 +0.63(+1.83%)
Jul 11, 2007 33.82 34.26 33.82 34.15 6,398,063 +0.26(+0.76%)
Jul 10, 2007 34.26 34.41 33.83 33.89 9,663,788 -0.54(-1.56%)
Jul 09, 2007 34.63 34.64 34.21 34.43 7,430,416 -0.20(-0.56%)
Jul 06, 2007 34.57 34.75 34.34 34.63 8,736,127 +0.15(+0.43%)
Jul 05, 2007 34.61 34.92 34.40 34.48 9,207,127 -0.13(-0.37%)
Jul 03, 2007 34.73 35.05 34.57 34.61 7,173,426 +0.01(+0.04%)
Jul 02, 2007 34.17 34.61 34.21 34.59 17,518,320 +0.42(+1.22%)
Jun 29, 2007 34.48 34.59 33.98 34.17 9,761,361 -0.06(-0.18%)
Jun 28, 2007 34.58 34.65 34.20 34.24 8,162,866 -0.33(-0.95%)
Jun 27, 2007 34.72 34.78 34.46 34.57 12,535,548 -0.28(-0.79%)
Jun 26, 2007 34.59 34.97 34.47 34.84 12,739,362 +0.30(+0.88%)
Jun 25, 2007 34.07 34.91 33.79 34.54 16,084,098 +0.59(+1.75%)
Jun 22, 2007 34.31 34.40 33.68 33.95 15,580,017 -0.44(-1.27%)
Jun 21, 2007 34.56 34.59 34.09 34.38 7,374,453 -0.18(-0.51%)
Jun 20, 2007 35.29 35.33 34.54 34.56 11,283,797 -0.77(-2.19%)
Jun 19, 2007 35.18 35.60 35.14 35.33 8,922,473 +0.05(+0.15%)
Jun 18, 2007 35.06 35.35 34.80 35.28 8,689,578 +0.15(+0.44%)
Jun 15, 2007 35.34 35.41 35.10 35.12 9,528,176 -0.05(-0.15%)
Jun 14, 2007 35.08 35.37 34.85 35.18 7,571,001 +0.04(+0.11%)
Jun 13, 2007 34.61 35.16 34.50 35.14 11,084,767 +0.48(+1.38%)
Jun 12, 2007 34.62 35.08 34.57 34.66 12,835,931 +0.15(+0.45%)
Jun 11, 2007 34.65 34.75 34.32 34.50 8,949,642 -0.11(-0.31%)
Jun 08, 2007 34.33 34.66 34.04 34.61 17,893,148 +0.81(+2.39%)
Jun 07, 2007 34.12 34.66 33.80 33.80 12,317,523 -0.29(-0.85%)
Jun 06, 2007 34.24 34.26 33.98 34.09 11,094,857 -0.14(-0.41%)
Jun 05, 2007 34.40 34.47 33.95 34.24 8,924,775 -0.17(-0.49%)
Jun 04, 2007 34.30 34.48 33.97 34.40 7,385,188 +0.10(+0.29%)
Jun 01, 2007 34.03 34.49 34.03 34.30 5,767,605 +0.27(+0.79%)
May 31, 2007 34.10 34.22 33.87 34.03 11,765,998 +0.22(+0.64%)
May 30, 2007 33.95 34.01 33.52 33.82 12,160,024 -0.26(-0.75%)
May 29, 2007 34.28 34.28 33.76 34.07 9,571,584 -0.20(-0.57%)
May 25, 2007 34.30 34.53 34.15 34.27 7,388,607 -0.04(-0.12%)
May 24, 2007 34.72 35.06 34.16 34.31 12,085,968 -0.41(-1.18%)
May 23, 2007 35.25 35.35 34.57 34.72 10,495,654 -0.63(-1.77%)
May 22, 2007 35.01 35.40 34.98 35.35 14,733,457 +0.15(+0.44%)
May 21, 2007 35.23 35.23 35.00 35.19 17,603,628 -0.04(-0.11%)
May 18, 2007 35.19 35.29 34.89 35.23 19,985,042 +0.05(+0.13%)
May 17, 2007 34.74 35.19 34.68 35.18 19,811,484 +0.20(+0.56%)
May 16, 2007 34.53 35.07 34.16 34.99 16,418,036 +0.47(+1.37%)
May 15, 2007 34.17 34.93 34.09 34.52 14,594,968 +0.43(+1.26%)
May 14, 2007 34.10 34.24 33.99 34.09 11,004,653 -0.01(-0.04%)
May 11, 2007 33.66 34.17 33.38 34.10 15,290,755 +0.44(+1.30%)
May 10, 2007 33.39 33.74 33.41 33.66 18,515,514 +0.11(+0.32%)
May 09, 2007 33.25 33.63 33.16 33.56 9,361,302 +0.35(+1.05%)
May 08, 2007 33.49 33.56 33.19 33.21 6,996,370 -0.12(-0.36%)
May 07, 2007 33.61 33.66 33.27 33.33 12,143,099 -0.28(-0.84%)
May 04, 2007 33.64 33.67 33.36 33.61 7,272,736 +0.01(+0.02%)
May 03, 2007 33.56 33.68 33.38 33.60 11,821,979 -0.07(-0.22%)
May 02, 2007 33.21 33.70 33.16 33.68 13,927,354 +0.59(+1.79%)
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.