McDonald's Corp (NY: MCD )

283.14 +1.12 (+0.40%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 53.16 53.59 53.10 53.33 6,428,366 +0.20(+0.37%)
Mar 30, 2011 53.14 53.14 53.14 53.14 4,967,340 +0.31(+0.58%)
Mar 29, 2011 52.48 52.89 52.48 52.83 4,293,401 +0.26(+0.49%)
Mar 28, 2011 52.96 53.01 52.57 52.57 4,396,702 -0.18(-0.33%)
Mar 25, 2011 52.57 53.10 52.40 52.75 6,639,873 +0.22(+0.43%)
Mar 24, 2011 52.29 52.57 52.21 52.52 6,145,998 +0.28(+0.54%)
Mar 23, 2011 51.69 52.33 51.64 52.24 7,216,772 +0.46(+0.89%)
Mar 22, 2011 51.87 52.08 51.54 51.78 6,420,299 +0.08(+0.15%)
Mar 21, 2011 51.68 51.80 51.59 51.70 7,639,188 +0.54(+1.05%)
Mar 18, 2011 51.51 51.72 51.09 51.16 13,112,227 -0.29(-0.56%)
Mar 17, 2011 51.96 52.00 51.25 51.45 8,749,270 +0.01(+0.03%)
Mar 16, 2011 52.39 52.40 51.29 51.44 15,107,479 -1.22(-2.32%)
Mar 15, 2011 52.70 53.04 52.62 52.65 9,922,025 -0.39(-0.73%)
Mar 14, 2011 53.34 53.56 52.89 53.04 11,399,107 -0.74(-1.38%)
Mar 11, 2011 53.52 54.00 53.27 53.78 6,348,982 +0.04(+0.07%)
Mar 10, 2011 53.02 54.15 52.77 53.75 11,641,564 +0.63(+1.19%)
Mar 09, 2011 53.05 53.27 52.71 53.12 7,617,139 +0.16(+0.30%)
Mar 08, 2011 53.08 53.31 52.55 52.96 12,776,746 -0.52(-0.97%)
Mar 07, 2011 53.54 54.14 53.23 53.47 11,349,569 +0.18(+0.34%)
Mar 04, 2011 53.35 53.69 52.96 53.29 7,729,838 -0.15(-0.28%)
Mar 03, 2011 52.75 53.71 52.69 53.44 10,548,416 +1.09(+2.08%)
Mar 02, 2011 52.33 52.43 51.62 52.35 11,178,840 -0.14(-0.27%)
Mar 01, 2011 53.07 53.21 52.37 52.49 12,937,226 -0.55(-1.04%)
Feb 28, 2011 52.23 53.18 52.23 53.05 16,157,092 +0.87(+1.67%)
Feb 25, 2011 52.50 52.81 52.16 52.18 9,282,521 -0.11(-0.21%)
Feb 24, 2011 52.13 52.37 51.83 52.29 10,505,877 +0.01(+0.03%)
Feb 23, 2011 52.82 53.15 51.86 52.28 10,117,332 -0.35(-0.67%)
Feb 22, 2011 52.80 53.15 52.51 52.63 10,117,031 -0.30(-0.56%)
Feb 18, 2011 52.90 53.06 52.40 52.93 7,834,256 +0.10(+0.20%)
Feb 17, 2011 52.78 52.93 52.63 52.83 6,239,876 -0.03(-0.05%)
Feb 16, 2011 53.03 53.08 52.67 52.85 5,838,202 -0.09(-0.17%)
Feb 15, 2011 52.75 53.08 52.70 52.94 5,498,625 -0.06(-0.12%)
Feb 14, 2011 52.89 53.15 52.72 53.01 6,491,612 +0.07(+0.13%)
Feb 11, 2011 52.70 53.00 52.50 52.94 6,614,010 +0.26(+0.50%)
Feb 10, 2011 52.83 53.07 52.51 52.67 7,820,178 -0.12(-0.22%)
Feb 09, 2011 52.49 52.83 52.27 52.79 8,409,467 +0.40(+0.76%)
Feb 08, 2011 51.71 52.82 51.59 52.39 17,057,514 +1.33(+2.60%)
Feb 07, 2011 51.54 51.69 50.96 51.07 16,713,969 -0.42(-0.81%)
Feb 04, 2011 51.26 51.80 51.20 51.48 13,958,470 -0.11(-0.22%)
Feb 03, 2011 51.34 51.64 51.32 51.59 16,003,689 +0.40(+0.77%)
Feb 02, 2011 51.09 51.28 50.81 51.20 8,402,850 +0.12(+0.23%)
Feb 01, 2011 51.60 51.63 50.89 51.08 12,184,786 -0.14(-0.27%)
Jan 31, 2011 51.31 51.44 51.00 51.22 9,165,472 +0.27(+0.53%)
Jan 28, 2011 51.71 51.96 50.79 50.95 13,057,855 -0.74(-1.44%)
Jan 27, 2011 52.44 52.46 51.69 51.69 10,954,379 -0.57(-1.09%)
Jan 26, 2011 52.55 52.64 52.25 52.26 9,593,526 -0.22(-0.41%)
Jan 25, 2011 52.41 52.62 52.14 52.48 10,015,044 +0.08(+0.16%)
Jan 24, 2011 51.62 52.74 51.55 52.39 23,568,122 +0.24(+0.47%)
Jan 21, 2011 52.67 52.67 51.89 52.15 14,136,991 -0.10(-0.20%)
Jan 20, 2011 52.42 52.66 51.92 52.26 11,927,979 -0.13(-0.25%)
Jan 19, 2011 52.21 52.45 51.97 52.39 15,388,414 +0.47(+0.90%)
Jan 18, 2011 51.90 52.39 51.66 51.92 16,150,083 +0.43(+0.84%)
Jan 14, 2011 50.34 51.53 50.16 51.49 15,204,943 +0.97(+1.91%)
Jan 13, 2011 51.06 51.14 50.38 50.52 20,873,728 -0.65(-1.28%)
Jan 12, 2011 51.71 51.71 51.07 51.18 14,927,545 -0.20(-0.39%)
Jan 11, 2011 51.34 51.79 51.15 51.38 12,455,593 +0.24(+0.46%)
Jan 10, 2011 51.62 51.77 51.12 51.14 16,311,818 -0.56(-1.09%)
Jan 07, 2011 51.69 51.85 51.16 51.71 16,214,376 +0.11(+0.22%)
Jan 06, 2011 52.07 52.10 51.50 51.59 16,852,818 -0.40(-0.76%)
Jan 05, 2011 51.92 52.07 51.66 51.99 25,756,106 +0.33(+0.63%)
Jan 04, 2011 52.66 52.78 51.53 51.66 52,457,884 -1.78(-3.33%)
Jan 03, 2011 53.60 53.94 53.26 53.44 11,529,664 +0.08(+0.14%)
Dec 31, 2010 53.33 53.44 53.08 53.37 3,574,263 +0.00(+0.00%)
Dec 30, 2010 53.44 53.57 53.20 53.37 3,689,225 -0.16(-0.30%)
Dec 29, 2010 53.36 53.88 53.28 53.53 5,156,433 +0.39(+0.73%)
Dec 28, 2010 53.15 53.26 52.80 53.14 4,261,953 +0.00(+0.00%)
Dec 27, 2010 53.35 53.36 53.00 53.14 3,757,672 -0.37(-0.69%)
Dec 23, 2010 53.54 53.61 53.37 53.51 4,122,469 -0.03(-0.06%)
Dec 22, 2010 53.56 53.79 53.47 53.54 5,060,126 +0.10(+0.20%)
Dec 21, 2010 53.63 53.63 53.19 53.44 6,169,758 -0.04(-0.08%)
Dec 20, 2010 53.50 53.58 53.41 53.48 6,826,141 +0.08(+0.14%)
Dec 17, 2010 53.33 53.51 53.27 53.40 12,954,306 +0.07(+0.13%)
Dec 16, 2010 53.67 53.67 53.21 53.33 9,325,497 -0.19(-0.35%)
Dec 15, 2010 53.69 53.85 53.47 53.52 8,810,718 -0.09(-0.17%)
Dec 14, 2010 53.57 53.79 53.47 53.61 8,689,501 +0.00(+0.00%)
Dec 13, 2010 54.05 54.06 53.59 53.61 9,969,181 -0.31(-0.58%)
Dec 10, 2010 53.99 54.12 53.76 53.92 7,653,553 -0.03(-0.06%)
Dec 09, 2010 55.06 55.07 53.85 53.96 15,236,441 -0.79(-1.44%)
Dec 08, 2010 54.81 54.89 54.31 54.74 13,457,315 -1.11(-1.99%)
Dec 07, 2010 55.59 56.27 55.55 55.86 11,128,532 +0.47(+0.84%)
Dec 06, 2010 55.40 55.58 55.20 55.39 4,478,410 -0.06(-0.11%)
Dec 03, 2010 55.14 55.47 54.96 55.45 5,197,891 +0.26(+0.48%)
Dec 02, 2010 55.25 55.38 55.08 55.19 7,184,298 +0.06(+0.11%)
Dec 01, 2010 55.02 55.33 54.99 55.13 7,656,599 +0.69(+1.26%)
Nov 30, 2010 54.06 54.74 53.88 54.44 7,995,775 +0.03(+0.05%)
Nov 29, 2010 54.19 54.56 53.64 54.41 7,159,281 +0.23(+0.42%)
Nov 26, 2010 54.66 54.68 54.18 54.18 3,735,499 -0.65(-1.18%)
Nov 24, 2010 54.75 54.83 54.83 54.83 6,479,400 +0.32(+0.59%)
Nov 23, 2010 54.53 54.64 54.11 54.51 7,922,388 -0.35(-0.64%)
Nov 22, 2010 54.75 54.86 54.54 54.86 15,810,858 -0.08(-0.15%)
Nov 19, 2010 54.58 54.95 54.33 54.94 15,751,027 +0.43(+0.78%)
Nov 18, 2010 54.24 54.83 54.24 54.51 16,065,929 +0.45(+0.83%)
Nov 17, 2010 53.42 54.17 53.42 54.06 7,654,303 +0.66(+1.23%)
Nov 16, 2010 54.22 54.25 53.20 53.41 9,798,207 -1.06(-1.95%)
Nov 15, 2010 54.48 54.76 54.34 54.47 5,423,677 +0.08(+0.14%)
Nov 12, 2010 54.71 54.81 53.91 54.40 7,183,114 -0.59(-1.07%)
Nov 11, 2010 54.75 55.09 54.72 54.98 6,434,526 +0.14(+0.25%)
Nov 10, 2010 54.55 54.90 54.26 54.84 5,818,633 +0.28(+0.51%)
Nov 09, 2010 54.63 54.67 54.30 54.57 6,573,831 +0.10(+0.19%)
Nov 08, 2010 54.46 54.77 54.29 54.46 7,053,191 -0.24(-0.44%)
Nov 05, 2010 54.77 54.77 54.36 54.71 7,607,435 +0.08(+0.15%)
Nov 04, 2010 54.58 54.82 54.39 54.62 8,127,642 +0.47(+0.87%)
Nov 03, 2010 54.09 54.30 53.68 54.15 5,889,160 +0.07(+0.13%)
Nov 02, 2010 54.08 54.33 53.99 54.08 5,355,244 +0.36(+0.67%)
Nov 01, 2010 53.85 54.24 53.37 53.73 7,190,660 +0.08(+0.14%)
Oct 29, 2010 53.53 55.12 53.39 53.65 6,289,665 +0.20(+0.37%)
Oct 28, 2010 53.62 53.65 53.20 53.45 7,753,457 +0.00(+0.00%)
Oct 27, 2010 54.13 54.24 53.12 53.45 12,262,070 -0.84(-1.55%)
Oct 25, 2010 54.49 54.67 54.24 54.29 5,941,365 +0.10(+0.19%)
Oct 22, 2010 53.84 54.33 53.71 54.19 6,123,790 +0.08(+0.14%)
Oct 21, 2010 54.11 54.83 53.99 54.11 11,168,871 +0.71(+1.33%)
Oct 20, 2010 53.31 53.91 53.24 53.40 9,294,805 +0.29(+0.55%)
Oct 19, 2010 53.17 53.55 52.90 53.11 7,575,488 -0.23(-0.43%)
Oct 18, 2010 53.49 53.77 53.23 53.34 7,792,654 -0.11(-0.21%)
Oct 15, 2010 53.44 53.65 53.07 53.45 9,080,886 +0.30(+0.57%)
Oct 14, 2010 52.27 53.18 52.20 53.15 9,601,307 +0.89(+1.70%)
Oct 13, 2010 52.35 52.48 52.02 52.26 6,340,660 +0.12(+0.22%)
Oct 12, 2010 52.23 52.30 51.66 52.14 6,821,598 -0.01(-0.01%)
Oct 11, 2010 52.44 52.60 51.93 52.15 5,303,009 -0.35(-0.67%)
Oct 08, 2010 52.50 52.64 52.18 52.50 5,971,860 +0.17(+0.32%)
Oct 07, 2010 52.09 52.42 52.09 52.33 8,016 +0.21(+0.40%)
Oct 06, 2010 52.28 52.39 52.02 52.13 6,863,702 -0.18(-0.34%)
Oct 05, 2010 52.01 52.40 51.91 52.30 32,016 +0.60(+1.16%)
Oct 04, 2010 51.68 51.83 51.33 51.70 5,659,258 +0.02(+0.04%)
Oct 01, 2010 51.68 51.88 51.42 51.68 10,431,329 +0.29(+0.55%)
Sep 30, 2010 51.40 51.72 50.96 51.40 49,239 +0.04(+0.08%)
Sep 29, 2010 51.44 51.57 51.26 51.36 4,869 -0.12(-0.24%)
Sep 28, 2010 51.71 51.71 51.20 51.48 3,928 -0.09(-0.17%)
Sep 27, 2010 51.90 52.01 51.57 51.57 8,635,659 -0.23(-0.45%)
Sep 24, 2010 52.02 52.04 51.70 51.81 8,477,175 +0.32(+0.62%)
Sep 23, 2010 51.49 52.04 51.45 51.49 1,580 -0.34(-0.65%)
Sep 22, 2010 51.99 52.28 51.74 51.83 7,451,977 -0.26(-0.50%)
Sep 21, 2010 51.96 52.26 51.66 52.09 724 +0.28(+0.53%)
Sep 20, 2010 51.27 51.98 51.26 51.82 6,105,857 +0.55(+1.06%)
Sep 17, 2010 51.27 51.59 51.14 51.27 11,501,525 -0.27(-0.52%)
Sep 15, 2010 50.86 51.62 50.85 51.54 6,594,600 +0.53(+1.04%)
Sep 14, 2010 51.37 51.44 50.92 51.01 289 -0.43(-0.84%)
Sep 13, 2010 51.91 51.97 51.06 51.44 11,381,624 -0.30(-0.59%)
Sep 10, 2010 51.18 51.83 51.17 51.75 10,848,577 +0.44(+0.86%)
Sep 09, 2010 51.28 52.48 50.81 51.30 54,733 -1.18(-2.25%)
Sep 08, 2010 52.39 52.61 52.26 52.48 10,948 +0.19(+0.37%)
Sep 07, 2010 51.72 52.42 51.69 52.29 26,125 +0.49(+0.95%)
Sep 03, 2010 51.67 51.98 51.34 51.80 10,627,207 +0.05(+0.09%)
Sep 02, 2010 51.57 51.78 51.25 51.75 2,264 +0.33(+0.64%)
Sep 01, 2010 50.99 51.46 50.86 51.42 9,780,010 +1.01(+2.01%)
Aug 31, 2010 50.39 50.58 50.05 50.41 22,582 +0.08(+0.15%)
Aug 30, 2010 50.57 50.68 50.18 50.33 6,723,650 +0.00(+0.00%)
Aug 27, 2010 50.66 50.72 49.89 50.33 9,630,352 +0.19(+0.38%)
Aug 26, 2010 50.46 50.50 50.06 50.14 7,618,604 +0.03(+0.05%)
Aug 25, 2010 49.50 50.29 49.50 50.11 6,940 +0.32(+0.65%)
Aug 24, 2010 49.81 50.05 49.43 49.79 63,558 -0.42(-0.85%)
Aug 23, 2010 50.35 50.63 50.21 50.22 7,892,920 +0.18(+0.36%)
Aug 20, 2010 49.89 50.12 49.76 50.04 8,129,471 +0.08(+0.15%)
Aug 19, 2010 50.09 50.26 49.61 49.96 114,694 -0.19(-0.38%)
Aug 18, 2010 50.14 50.54 49.84 50.15 3,714 +0.02(+0.04%)
Aug 17, 2010 49.35 50.42 49.12 50.13 23,969 +0.98(+1.99%)
Aug 16, 2010 49.13 49.38 48.98 49.15 7,208,535 -0.07(-0.14%)
Aug 13, 2010 49.22 49.62 49.09 49.22 8,674,741 -0.12(-0.24%)
Aug 12, 2010 48.64 49.40 48.64 49.34 8,241,368 +0.32(+0.66%)
Aug 11, 2010 49.30 49.52 48.96 49.02 3,772 -0.71(-1.43%)
Aug 10, 2010 49.73 49.97 49.28 49.73 146 -0.20(-0.40%)
Aug 09, 2010 49.58 50.21 49.54 49.93 13,029,419 +0.81(+1.64%)
Aug 06, 2010 49.12 49.16 47.94 49.12 9,895,631 +0.88(+1.83%)
Aug 05, 2010 48.27 48.27 47.82 48.24 7,947,204 -0.16(-0.34%)
Aug 04, 2010 48.19 48.58 48.07 48.40 34,571 +0.16(+0.34%)
Aug 03, 2010 48.07 48.50 47.97 48.24 1,780 +0.14(+0.28%)
Aug 02, 2010 48.27 48.27 47.88 48.10 8,538,876 +0.36(+0.75%)
Jul 30, 2010 47.74 47.91 46.96 47.74 8,750,370 +0.24(+0.50%)
Jul 29, 2010 48.07 48.10 47.18 47.50 1,126 -0.27(-0.56%)
Jul 28, 2010 47.77 48.19 47.50 47.77 2,130 -0.43(-0.89%)
Jul 27, 2010 48.20 48.63 47.92 48.20 2,114 -0.32(-0.66%)
Jul 26, 2010 47.96 48.52 47.86 48.52 8,073,645 +0.66(+1.39%)
Jul 23, 2010 48.45 48.73 47.20 47.86 17,872,648 -1.03(-2.10%)
Jul 22, 2010 48.28 48.98 48.28 48.89 2,625 +0.88(+1.84%)
Jul 21, 2010 48.57 48.61 47.69 48.00 8,374,408 -0.52(-1.07%)
Jul 20, 2010 48.52 48.59 47.55 48.52 7,995,218 +0.66(+1.37%)
Jul 19, 2010 47.91 48.19 47.55 47.87 7,408,583 -0.02(-0.04%)
Jul 16, 2010 47.89 48.80 47.83 47.89 8,735,162 -0.68(-1.41%)
Jul 15, 2010 48.54 48.93 48.22 48.57 7,989,452 +0.03(+0.06%)
Jul 14, 2010 48.27 48.60 48.04 48.54 1,361 +0.04(+0.08%)
Jul 13, 2010 48.50 48.66 48.01 48.50 34,079 +0.62(+1.29%)
Jul 12, 2010 47.22 47.93 47.22 47.89 7,917,006 +0.49(+1.04%)
Jul 09, 2010 47.39 47.47 47.07 47.39 6,591,239 +0.14(+0.29%)
Jul 08, 2010 46.42 47.35 46.25 47.26 32,423 +1.15(+2.49%)
Jul 07, 2010 45.25 46.13 45.19 46.11 9,672,921 +0.84(+1.86%)
Jul 06, 2010 45.55 45.94 44.94 45.27 5,246 -0.02(-0.05%)
Jul 02, 2010 45.29 45.87 45.17 45.29 7,712,913 -0.39(-0.85%)
Jul 01, 2010 45.68 45.81 44.72 45.68 15,955,115 +0.58(+1.28%)
Jun 30, 2010 45.10 45.77 45.05 45.10 38,601 -0.37(-0.81%)
Jun 29, 2010 45.61 45.73 45.25 45.47 3,026 -0.69(-1.50%)
Jun 25, 2010 46.16 46.76 46.13 46.16 11,753,681 -0.21(-0.46%)
Jun 24, 2010 46.37 46.93 46.29 46.37 17,530 -0.62(-1.31%)
Jun 23, 2010 47.12 47.45 46.88 46.99 7,949,738 -0.01(-0.01%)
Jun 22, 2010 47.94 48.18 46.94 47.00 277 -0.88(-1.83%)
Jun 21, 2010 48.11 48.27 47.77 47.87 7,599,636 +0.03(+0.06%)
Jun 18, 2010 47.85 48.22 47.80 47.85 12,878,548 -0.12(-0.24%)
Jun 17, 2010 48.31 48.33 47.50 47.96 727 -0.16(-0.34%)
Jun 16, 2010 48.13 48.27 47.94 48.13 6,642,991 -0.08(-0.16%)
Jun 15, 2010 48.20 48.26 47.83 48.20 5,304 +0.75(+1.59%)
Jun 14, 2010 47.89 47.91 47.45 47.45 6,609,220 -0.16(-0.35%)
Jun 11, 2010 47.15 47.62 47.07 47.61 7,839,423 +0.12(+0.25%)
Jun 10, 2010 47.50 47.52 47.05 47.50 34,416 +0.76(+1.63%)
Jun 09, 2010 47.02 47.18 46.59 46.74 13,030,297 -0.10(-0.22%)
Jun 08, 2010 45.98 46.87 45.06 46.84 146 +1.14(+2.49%)
Jun 07, 2010 45.63 46.44 45.36 45.70 14,325,165 +0.03(+0.08%)
Jun 04, 2010 45.67 46.62 45.55 45.67 11,038,393 -0.79(-1.69%)
Jun 03, 2010 46.42 46.73 46.18 46.46 6,429,737 +0.05(+0.12%)
Jun 02, 2010 45.55 46.42 45.33 46.40 8,398,474 +0.97(+2.12%)
Jun 01, 2010 45.35 46.09 45.22 45.44 146 -0.35(-0.76%)
May 28, 2010 45.79 46.31 45.70 45.79 10,464,125 -0.23(-0.49%)
May 27, 2010 45.47 46.01 45.20 46.01 14,207,796 +1.19(+2.66%)
May 26, 2010 46.10 46.21 44.81 44.82 3,500 -1.24(-2.70%)
May 25, 2010 45.21 46.06 44.95 46.06 2,209 +0.12(+0.27%)
May 24, 2010 46.06 46.52 45.67 45.94 9,921,408 -0.14(-0.29%)
May 21, 2010 45.54 46.20 44.51 46.08 18,579,396 +0.14(+0.30%)
May 20, 2010 46.17 46.63 45.92 45.94 12,431 -1.18(-2.51%)
May 19, 2010 47.30 47.50 46.78 47.12 11,508,812 -0.42(-0.89%)
May 18, 2010 47.89 48.08 47.42 47.54 1,977 -0.08(-0.17%)
May 17, 2010 47.41 47.70 47.09 47.62 10,998,712 +0.37(+0.79%)
May 14, 2010 47.25 47.83 46.92 47.25 13,420,334 -0.62(-1.29%)
May 13, 2010 48.01 48.41 47.83 47.87 8,439,428 -0.12(-0.24%)
May 12, 2010 48.02 48.17 47.63 47.98 8,329,222 +0.13(+0.27%)
May 11, 2010 48.22 48.28 47.80 47.86 9,882,123 -0.07(-0.14%)
May 10, 2010 48.03 48.15 47.71 47.92 16,058,102 +1.74(+3.78%)
May 07, 2010 46.86 47.07 45.78 46.18 22,512,222 -2.25(-4.64%)
May 06, 2010 47.83 48.54 45.83 48.43 935 +0.54(+1.12%)
May 05, 2010 47.69 48.25 47.62 47.89 14,105,706 -0.07(-0.16%)
May 04, 2010 48.31 48.41 47.73 47.96 47,446 -0.53(-1.09%)
May 03, 2010 48.13 48.78 47.97 48.49 8,822,771 +0.56(+1.18%)
Apr 30, 2010 48.57 48.69 47.79 47.93 10,260,144 -0.63(-1.30%)
Apr 29, 2010 47.92 48.68 47.92 48.56 10,835,678 +0.80(+1.68%)
Apr 28, 2010 47.86 48.02 47.37 47.76 11,177,446 -0.13(-0.27%)
Apr 27, 2010 48.01 48.43 47.80 47.89 12,009,540 -0.33(-0.69%)
Apr 26, 2010 48.41 48.49 48.02 48.22 8,889,063 -0.09(-0.18%)
Apr 23, 2010 48.36 48.45 48.04 48.31 8,724,244 +0.08(+0.17%)
Apr 22, 2010 47.70 48.53 47.61 48.23 10,514,977 +0.45(+0.95%)
Apr 21, 2010 47.77 48.34 47.56 47.77 75,306 +0.01(+0.03%)
Apr 20, 2010 47.52 47.93 47.50 47.76 11,855 +0.29(+0.60%)
Apr 19, 2010 46.85 47.51 46.84 47.48 10,541,870 +0.60(+1.29%)
Apr 16, 2010 46.92 47.04 46.40 46.87 11,600,314 -0.09(-0.19%)
Apr 15, 2010 47.06 47.18 46.83 46.96 7,020,912 -0.18(-0.37%)
Apr 14, 2010 46.97 47.21 46.88 47.14 9,120,897 +0.34(+0.73%)
Apr 13, 2010 46.63 46.88 46.38 46.80 8,317,297 +0.26(+0.57%)
Apr 12, 2010 46.69 46.75 46.42 46.53 5,927,908 -0.10(-0.22%)
Apr 09, 2010 46.62 46.69 46.27 46.63 8,281,594 -0.05(-0.12%)
Apr 08, 2010 46.10 46.87 46.08 46.69 10,517,074 +0.72(+1.57%)
Apr 07, 2010 46.04 46.26 45.67 45.97 9,755,226 -0.07(-0.16%)
Apr 06, 2010 46.02 46.14 45.93 46.04 4,887,036 -0.23(-0.50%)
Apr 05, 2010 46.01 46.31 46.01 46.27 7,180,004 +0.39(+0.84%)
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.