Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

246.42 USD +1.64 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 31.16 31.16 30.93 30.94 5,551,600 -0.32(-1.02%)
May 27, 2005 31.40 31.40 31.17 31.26 2,932,100 -0.22(-0.70%)
May 26, 2005 31.00 31.49 30.96 31.48 5,047,200 +0.59(+1.91%)
May 25, 2005 30.87 31.00 30.77 30.89 3,762,400 +0.02(+0.06%)
May 24, 2005 31.19 31.29 30.66 30.87 5,179,200 -0.45(-1.44%)
May 23, 2005 30.85 31.50 30.85 31.32 4,464,600 +0.38(+1.23%)
May 20, 2005 30.90 31.14 30.73 30.94 4,019,500 -0.03(-0.10%)
May 19, 2005 30.82 31.03 30.65 30.97 5,007,900 +0.39(+1.28%)
May 18, 2005 30.15 30.66 30.08 30.58 5,199,100 +0.61(+2.04%)
May 17, 2005 29.89 30.06 29.65 29.97 3,429,800 +0.09(+0.30%)
May 16, 2005 29.70 30.00 29.60 29.88 3,861,600 +0.23(+0.78%)
May 13, 2005 29.64 29.83 29.50 29.65 4,465,000 -0.13(-0.44%)
May 12, 2005 29.99 30.09 29.77 29.78 4,864,400 -0.07(-0.23%)
May 11, 2005 30.01 30.15 29.70 29.85 5,780,300 -0.25(-0.83%)
May 10, 2005 29.95 30.32 29.80 30.10 4,499,200 -0.02(-0.07%)
May 09, 2005 29.70 30.15 29.60 30.12 6,065,900 +0.74(+2.52%)
May 06, 2005 29.96 30.05 29.37 29.38 6,281,100 -0.56(-1.87%)
May 05, 2005 30.19 30.28 29.76 29.94 4,703,100 -0.19(-0.63%)
May 04, 2005 29.79 30.26 29.73 30.13 4,829,400 +0.33(+1.11%)
May 03, 2005 29.72 30.00 29.60 29.80 6,839,500 +0.23(+0.78%)
May 02, 2005 29.12 29.60 29.12 29.57 5,036,000 +0.26(+0.89%)
Apr 29, 2005 29.61 29.79 29.11 29.31 7,557,600 -0.30(-1.01%)
Apr 28, 2005 29.85 30.15 29.61 29.61 5,318,400 -0.55(-1.82%)
Apr 27, 2005 29.86 30.40 29.79 30.16 4,795,900 +0.16(+0.53%)
Apr 26, 2005 30.15 30.27 29.93 30.00 4,676,400 -0.28(-0.92%)
Apr 25, 2005 29.96 30.47 29.70 30.28 5,169,900 +0.22(+0.73%)
Apr 22, 2005 30.50 30.65 29.75 30.06 8,272,000 +0.21(+0.70%)
Apr 21, 2005 30.27 30.50 29.51 29.85 6,525,200 -0.09(-0.30%)
Apr 20, 2005 30.09 30.28 29.70 29.94 5,267,800 -0.24(-0.80%)
Apr 19, 2005 30.10 30.25 29.88 30.18 5,122,100 +0.08(+0.27%)
Apr 18, 2005 30.15 30.22 29.37 30.10 8,465,100 -0.20(-0.66%)
Apr 15, 2005 30.62 30.69 30.15 30.30 6,510,900 -0.46(-1.50%)
Apr 14, 2005 31.33 31.34 30.74 30.76 4,586,400 -0.46(-1.47%)
Apr 13, 2005 31.42 31.91 31.20 31.22 9,357,800 +0.32(+1.04%)
Apr 12, 2005 30.60 31.05 30.31 30.90 5,528,000 +0.10(+0.32%)
Apr 11, 2005 30.98 31.04 30.52 30.80 4,897,000 -0.34(-1.09%)
Apr 08, 2005 31.48 31.78 31.11 31.14 3,420,500 -0.33(-1.05%)
Apr 07, 2005 31.39 31.59 31.15 31.47 3,916,100 -0.02(-0.06%)
Apr 06, 2005 31.13 31.70 31.00 31.49 4,360,500 +0.28(+0.90%)
Apr 05, 2005 30.87 31.29 30.81 31.21 3,643,200 +0.22(+0.71%)
Apr 04, 2005 31.07 31.14 30.65 30.99 5,859,300 -0.01(-0.03%)
Apr 01, 2005 31.20 31.52 30.88 31.00 4,399,000 -0.14(-0.45%)
Mar 31, 2005 31.60 31.60 31.09 31.14 5,400,600 -0.51(-1.61%)
Mar 30, 2005 30.98 31.68 30.98 31.65 4,418,700 +0.63(+2.03%)
Mar 29, 2005 31.34 31.42 30.96 31.02 5,404,500 -0.51(-1.62%)
Mar 28, 2005 31.41 31.76 31.40 31.53 3,355,000 -0.05(-0.16%)
Mar 24, 2005 31.56 31.79 31.45 31.58 3,292,600 +0.13(+0.41%)
Mar 23, 2005 31.55 31.78 31.38 31.45 5,302,400 +0.00(+0.00%)
Mar 22, 2005 31.68 31.91 31.43 31.45 4,669,700 -0.23(-0.73%)
Mar 21, 2005 31.75 31.87 31.52 31.68 3,022,700 -0.22(-0.69%)
Mar 18, 2005 31.83 31.95 31.30 31.90 8,967,600 +0.10(+0.31%)
Mar 17, 2005 32.30 32.32 31.68 31.80 5,287,800 -0.52(-1.61%)
Mar 16, 2005 32.30 32.48 32.05 32.32 3,382,300 -0.11(-0.34%)
Mar 15, 2005 33.01 33.07 32.29 32.43 3,970,100 -0.53(-1.61%)
Mar 14, 2005 32.54 33.00 32.54 32.96 4,486,700 +0.37(+1.14%)
Mar 11, 2005 32.75 32.92 32.51 32.59 3,468,000 -0.16(-0.49%)
Mar 10, 2005 32.64 32.79 32.51 32.75 5,558,500 +0.22(+0.68%)
Mar 09, 2005 32.65 32.99 32.33 32.53 9,408,500 -0.95(-2.84%)
Mar 08, 2005 34.00 34.00 32.92 33.48 8,239,500 -0.73(-2.13%)
Mar 07, 2005 34.30 34.56 34.17 34.21 3,978,100 +0.25(+0.74%)
Mar 04, 2005 33.60 34.23 33.50 33.96 4,868,200 +0.55(+1.65%)
Mar 03, 2005 33.28 33.60 33.00 33.41 3,323,400 +0.13(+0.39%)
Mar 02, 2005 33.04 33.82 33.04 33.28 4,198,400 -0.05(-0.15%)
Mar 01, 2005 33.02 33.42 33.02 33.33 3,378,000 +0.25(+0.76%)
Feb 28, 2005 32.98 33.25 32.85 33.08 4,742,800 +0.10(+0.30%)
Feb 25, 2005 32.45 32.98 32.32 32.98 3,328,000 +0.33(+1.01%)
Feb 24, 2005 32.44 32.71 32.25 32.65 2,794,400 +0.21(+0.65%)
Feb 23, 2005 32.05 32.49 32.02 32.44 4,308,500 +0.49(+1.53%)
Feb 22, 2005 32.31 32.45 31.95 31.95 3,677,400 -0.38(-1.18%)
Feb 18, 2005 32.15 32.50 32.07 32.33 3,830,000 +0.04(+0.12%)
Feb 17, 2005 32.49 32.50 32.21 32.29 3,469,500 -0.31(-0.95%)
Feb 16, 2005 32.90 32.98 32.42 32.60 4,746,300 -0.56(-1.69%)
Feb 15, 2005 32.60 33.18 32.60 33.16 5,985,100 +0.55(+1.69%)
Feb 14, 2005 32.25 32.70 32.21 32.61 3,492,800 +0.36(+1.12%)
Feb 11, 2005 31.90 32.49 31.79 32.25 5,341,200 +0.15(+0.47%)
Feb 10, 2005 32.10 32.21 31.86 32.10 3,584,700 +0.13(+0.41%)
Feb 09, 2005 32.40 32.48 31.96 31.97 4,515,400 -0.45(-1.39%)
Feb 08, 2005 32.72 32.85 32.38 32.42 5,179,300 -0.36(-1.10%)
Feb 07, 2005 32.38 32.85 32.38 32.78 5,516,100 +0.21(+0.64%)
Feb 04, 2005 31.82 32.60 31.80 32.57 5,137,300 +0.51(+1.59%)
Feb 03, 2005 31.60 32.10 31.40 32.06 3,694,200 +0.29(+0.91%)
Feb 02, 2005 31.88 32.02 31.56 31.77 6,577,700 -0.21(-0.66%)
Feb 01, 2005 32.05 32.19 31.91 31.98 5,949,100 -0.41(-1.27%)
Jan 31, 2005 32.10 32.50 32.10 32.39 5,815,000 +0.39(+1.22%)
Jan 28, 2005 31.85 32.24 31.20 32.00 7,837,700 -0.12(-0.37%)
Jan 27, 2005 32.00 32.39 31.94 32.12 6,036,000 +0.13(+0.41%)
Jan 26, 2005 31.93 32.25 31.87 31.99 4,675,000 +0.05(+0.16%)
Jan 25, 2005 31.99 32.09 31.90 31.94 4,957,200 +0.20(+0.63%)
Jan 24, 2005 31.58 31.89 31.43 31.74 5,401,900 +0.49(+1.57%)
Jan 21, 2005 31.45 31.60 31.13 31.25 4,085,500 -0.20(-0.64%)
Jan 20, 2005 31.57 31.77 31.13 31.45 4,047,900 -0.17(-0.54%)
Jan 19, 2005 31.70 32.00 31.56 31.62 4,444,300 +0.02(+0.06%)
Jan 18, 2005 31.20 31.69 31.08 31.60 3,642,900 +0.29(+0.93%)
Jan 14, 2005 30.84 31.36 30.81 31.31 3,919,700 +0.42(+1.36%)
Jan 13, 2005 31.24 31.31 30.84 30.89 3,731,800 -0.45(-1.44%)
Jan 12, 2005 31.22 31.35 30.96 31.34 4,194,300 +0.24(+0.77%)
Jan 11, 2005 31.43 31.67 31.05 31.10 5,045,300 -0.57(-1.80%)
Jan 10, 2005 31.67 31.86 31.52 31.67 3,455,100 -0.20(-0.63%)
Jan 07, 2005 32.03 32.18 31.73 31.87 3,902,200 -0.21(-0.65%)
Jan 06, 2005 31.84 32.21 31.80 32.08 3,671,000 +0.25(+0.79%)
Jan 05, 2005 32.08 32.27 31.83 31.83 4,008,100 -0.25(-0.78%)
Jan 04, 2005 31.74 32.31 31.74 32.08 5,435,100 +0.26(+0.82%)
Jan 03, 2005 31.60 32.23 31.54 31.82 4,906,300 -0.24(-0.75%)
Dec 31, 2004 32.40 32.45 32.05 32.06 2,933,300 -0.32(-0.99%)
Dec 30, 2004 32.50 32.69 32.34 32.38 2,828,000 -0.15(-0.46%)
Dec 29, 2004 32.47 32.59 32.22 32.53 3,127,200 +0.07(+0.22%)
Dec 28, 2004 32.28 32.51 32.22 32.46 3,283,700 +0.31(+0.96%)
Dec 27, 2004 32.40 32.52 32.12 32.15 2,417,700 -0.18(-0.56%)
Dec 23, 2004 32.55 32.74 32.12 32.33 2,824,000 -0.19(-0.58%)
Dec 22, 2004 32.67 32.96 32.30 32.52 4,385,200 -0.07(-0.21%)
Dec 21, 2004 32.57 32.74 32.40 32.59 4,235,000 +0.20(+0.62%)
Dec 20, 2004 32.55 32.79 32.19 32.39 4,484,700 -0.15(-0.46%)
Dec 17, 2004 32.67 32.94 32.44 32.54 7,106,700 -0.12(-0.37%)
Dec 16, 2004 32.44 32.75 32.31 32.66 5,668,600 +0.22(+0.68%)
Dec 15, 2004 31.85 32.50 31.84 32.44 6,104,600 +0.53(+1.66%)
Dec 14, 2004 31.98 32.03 31.82 31.91 5,223,800 -0.07(-0.22%)
Dec 13, 2004 31.84 31.98 31.73 31.98 4,061,800 +0.33(+1.04%)
Dec 10, 2004 31.88 31.88 31.40 31.65 4,021,200 -0.13(-0.41%)
Dec 09, 2004 31.20 31.85 31.14 31.78 7,721,600 +0.28(+0.89%)
Dec 08, 2004 31.22 31.75 31.21 31.50 5,384,600 +0.28(+0.90%)
Dec 07, 2004 31.08 31.37 30.91 31.22 5,115,200 +0.14(+0.45%)
Dec 06, 2004 31.21 31.21 30.96 31.08 3,172,900 -0.20(-0.64%)
Dec 03, 2004 31.42 31.42 31.12 31.28 3,283,700 -0.14(-0.45%)
Dec 02, 2004 31.32 31.58 31.14 31.42 4,122,300 +0.21(+0.67%)
Dec 01, 2004 30.90 31.36 30.86 31.21 6,529,500 +0.47(+1.53%)
Nov 30, 2004 30.60 30.84 30.50 30.74 5,981,400 -0.01(-0.03%)
Nov 29, 2004 30.71 30.85 30.01 30.75 5,229,600 +0.18(+0.59%)
Nov 26, 2004 30.33 30.73 30.31 30.57 1,337,000 +0.17(+0.56%)
Nov 24, 2004 30.20 30.83 30.20 30.40 4,087,500 +0.30(+1.00%)
Nov 23, 2004 29.27 30.12 29.26 30.10 5,600,000 +0.72(+2.45%)
Nov 22, 2004 29.44 29.57 29.02 29.38 4,913,500 +0.08(+0.27%)
Nov 19, 2004 29.65 29.75 29.00 29.30 7,922,100 -0.65(-2.17%)
Nov 18, 2004 30.25 30.57 29.65 29.95 9,666,800 -0.45(-1.48%)
Nov 17, 2004 30.32 30.53 30.11 30.40 4,070,800 +0.29(+0.96%)
Nov 16, 2004 30.47 30.47 30.11 30.11 2,481,300 -0.31(-1.02%)
Nov 15, 2004 30.33 30.54 30.24 30.42 3,491,700 -0.08(-0.26%)
Nov 12, 2004 30.38 30.50 30.10 30.50 3,482,400 +0.22(+0.73%)
Nov 11, 2004 30.10 30.42 29.93 30.28 3,516,400 +0.26(+0.87%)
Nov 10, 2004 29.96 30.27 29.81 30.02 5,405,800 -0.16(-0.53%)
Nov 09, 2004 30.08 30.29 29.93 30.18 4,039,100 -0.02(-0.07%)
Nov 08, 2004 30.40 31.00 30.04 30.20 8,455,300 +0.14(+0.47%)
Nov 05, 2004 29.74 30.25 29.65 30.06 7,508,300 +0.43(+1.45%)
Nov 04, 2004 29.32 29.69 29.30 29.63 7,919,700 +0.32(+1.09%)
Nov 03, 2004 29.17 29.44 28.77 29.31 5,922,500 +0.12(+0.41%)
Nov 02, 2004 29.50 29.73 29.05 29.19 4,254,600 -0.39(-1.32%)
Nov 01, 2004 29.05 29.60 29.00 29.58 4,408,100 +0.43(+1.48%)
Oct 29, 2004 28.83 29.15 28.68 29.15 4,149,800 +0.12(+0.41%)
Oct 28, 2004 28.96 29.10 28.86 29.03 3,659,700 -0.16(-0.55%)
Oct 27, 2004 28.67 29.20 28.61 29.19 3,697,500 +0.32(+1.11%)
Oct 26, 2004 28.40 28.88 28.20 28.87 3,774,300 +0.49(+1.73%)
Oct 25, 2004 28.34 28.55 28.10 28.38 3,644,100 -0.14(-0.49%)
Oct 22, 2004 28.47 28.75 28.42 28.52 4,013,100 +0.00(+0.00%)
Oct 21, 2004 28.80 28.99 28.27 28.52 4,038,500 -0.28(-0.97%)
Oct 20, 2004 28.74 28.84 28.35 28.80 5,219,000 -0.20(-0.69%)
Oct 19, 2004 29.21 29.49 28.81 29.00 7,012,600 -0.20(-0.68%)
Oct 18, 2004 28.83 29.48 28.80 29.20 5,443,300 +0.21(+0.72%)
Oct 15, 2004 29.24 29.49 28.96 28.99 5,329,600 -0.09(-0.31%)
Oct 14, 2004 28.65 29.19 28.65 29.08 6,351,500 +0.22(+0.76%)
Oct 13, 2004 28.30 28.88 28.05 28.86 12,155,000 +1.31(+4.75%)
Oct 12, 2004 27.48 27.68 27.31 27.55 3,913,700 -0.13(-0.47%)
Oct 11, 2004 27.93 28.03 27.59 27.68 3,028,100 -0.26(-0.93%)
Oct 08, 2004 27.94 28.18 27.90 27.94 3,624,500 +0.01(+0.04%)
Oct 07, 2004 28.16 28.45 27.88 27.93 5,878,800 +0.09(+0.32%)
Oct 06, 2004 27.90 27.91 27.46 27.84 5,981,900 -0.10(-0.36%)
Oct 05, 2004 27.96 27.99 27.77 27.94 2,527,400 -0.06(-0.21%)
Oct 04, 2004 28.14 28.26 27.90 28.00 4,825,200 -0.14(-0.50%)
Oct 01, 2004 28.00 28.25 27.92 28.14 4,233,500 +0.11(+0.39%)
Sep 30, 2004 27.79 28.13 27.71 28.03 4,190,300 +0.14(+0.50%)
Sep 29, 2004 27.75 27.96 27.65 27.89 3,305,900 -0.07(-0.25%)
Sep 28, 2004 27.78 28.03 27.73 27.96 3,559,600 +0.02(+0.07%)
Sep 27, 2004 27.45 28.06 27.42 27.94 5,192,300 +0.34(+1.23%)
Sep 24, 2004 27.22 27.73 27.22 27.60 3,740,900 +0.46(+1.69%)
Sep 23, 2004 27.10 27.48 27.07 27.14 3,892,000 +0.13(+0.48%)
Sep 22, 2004 27.56 27.57 26.95 27.01 6,074,200 -0.76(-2.74%)
Sep 21, 2004 27.50 27.84 27.43 27.77 3,037,100 +0.30(+1.09%)
Sep 20, 2004 27.63 27.98 27.42 27.47 3,946,500 -0.20(-0.72%)
Sep 17, 2004 27.75 27.78 27.56 27.67 3,043,100 +0.08(+0.29%)
Sep 16, 2004 27.45 27.74 27.45 27.59 2,338,500 +0.06(+0.22%)
Sep 15, 2004 27.60 27.67 27.42 27.53 3,053,500 -0.07(-0.25%)
Sep 14, 2004 27.20 27.71 27.04 27.60 4,497,800 +0.43(+1.58%)
Sep 13, 2004 26.89 27.17 26.89 27.17 4,160,700 +0.12(+0.44%)
Sep 10, 2004 27.23 27.30 26.98 27.05 4,260,400 -0.39(-1.42%)
Sep 09, 2004 27.75 27.92 27.37 27.44 4,708,300 -0.06(-0.22%)
Sep 08, 2004 27.85 27.98 27.48 27.50 5,029,700 +0.12(+0.44%)
Sep 07, 2004 27.74 27.77 27.10 27.38 4,508,300 -0.38(-1.37%)
Sep 03, 2004 27.40 27.90 27.40 27.76 2,448,200 +0.27(+0.98%)
Sep 02, 2004 27.18 27.53 27.01 27.49 2,675,400 +0.30(+1.10%)
Sep 01, 2004 27.03 27.24 26.86 27.19 2,260,800 +0.17(+0.63%)
Aug 31, 2004 27.00 27.09 26.66 27.02 2,548,700 +0.02(+0.07%)
Aug 30, 2004 27.05 27.36 27.00 27.00 1,494,800 -0.17(-0.63%)
Aug 27, 2004 27.07 27.28 26.98 27.17 1,871,900 +0.07(+0.26%)
Aug 26, 2004 27.00 27.29 26.95 27.10 2,330,900 +0.15(+0.56%)
Aug 25, 2004 26.84 27.00 26.56 26.95 2,886,500 +0.08(+0.30%)
Aug 24, 2004 26.60 27.04 26.60 26.87 2,189,000 +0.23(+0.86%)
Aug 23, 2004 27.07 27.18 26.64 26.64 1,867,300 -0.43(-1.59%)
Aug 20, 2004 26.46 27.07 26.46 27.07 3,070,900 +0.47(+1.77%)
Aug 19, 2004 26.46 26.74 26.40 26.60 1,998,500 +0.12(+0.45%)
Aug 18, 2004 26.37 26.74 26.27 26.48 2,724,600 +0.11(+0.42%)
Aug 17, 2004 25.80 26.44 25.70 26.37 3,679,000 +0.62(+2.41%)
Aug 16, 2004 25.70 25.95 25.64 25.75 3,758,900 -0.06(-0.23%)
Aug 13, 2004 25.85 26.05 25.69 25.81 2,753,200 -0.04(-0.15%)
Aug 12, 2004 26.18 26.37 25.82 25.85 4,205,600 -0.50(-1.90%)
Aug 11, 2004 26.68 26.69 26.15 26.35 3,860,400 -0.39(-1.46%)
Aug 10, 2004 26.38 26.75 26.17 26.74 3,209,800 +0.58(+2.22%)
Aug 09, 2004 26.28 26.66 26.13 26.16 3,177,000 -0.18(-0.68%)
Aug 06, 2004 26.58 26.78 26.24 26.34 4,792,700 -0.54(-2.01%)
Aug 05, 2004 27.15 27.30 26.79 26.88 2,743,400 -0.28(-1.03%)
Aug 04, 2004 27.08 27.20 26.58 27.16 3,312,800 -0.09(-0.33%)
Aug 03, 2004 27.50 27.59 27.08 27.25 2,704,600 -0.21(-0.76%)
Aug 02, 2004 27.32 27.59 27.32 27.46 2,600,500 -0.04(-0.15%)
Jul 30, 2004 27.25 27.52 27.20 27.50 2,589,700 +0.26(+0.95%)
Jul 29, 2004 27.29 27.39 27.05 27.24 2,391,500 -0.07(-0.26%)
Jul 28, 2004 27.25 27.42 26.96 27.31 2,685,000 -0.18(-0.65%)
Jul 27, 2004 26.90 27.63 26.90 27.49 3,530,900 +0.51(+1.89%)
Jul 26, 2004 27.21 27.35 26.98 26.98 3,152,100 -0.10(-0.37%)
Jul 23, 2004 27.37 27.59 26.98 27.08 2,999,600 -0.49(-1.78%)
Jul 22, 2004 27.70 27.88 27.31 27.57 5,644,400 -0.09(-0.33%)
Jul 21, 2004 28.20 28.21 27.60 27.66 4,406,600 -0.50(-1.78%)
Jul 20, 2004 28.03 28.25 27.96 28.16 2,711,300 +0.23(+0.82%)
Jul 19, 2004 27.76 28.20 27.76 27.93 3,274,800 +0.12(+0.43%)
Jul 16, 2004 28.00 28.00 27.64 27.81 3,930,500 -0.10(-0.36%)
Jul 15, 2004 27.80 28.07 27.76 27.91 6,123,600 +0.12(+0.43%)
Jul 14, 2004 27.10 27.99 27.02 27.79 10,355,800 +1.11(+4.16%)
Jul 13, 2004 26.83 26.98 26.56 26.68 3,130,000 -0.14(-0.52%)
Jul 12, 2004 26.42 26.85 26.42 26.82 2,617,000 +0.31(+1.17%)
Jul 09, 2004 26.42 26.62 26.42 26.51 2,365,000 +0.01(+0.04%)
Jul 08, 2004 26.30 26.59 26.28 26.50 2,683,600 +0.08(+0.30%)
Jul 07, 2004 26.05 26.61 26.04 26.42 3,277,600 +0.29(+1.11%)
Jul 06, 2004 26.00 26.17 25.74 26.13 3,250,600 +0.01(+0.04%)
Jul 02, 2004 26.30 26.48 26.04 26.12 2,391,600 -0.19(-0.72%)
Jul 01, 2004 26.09 26.46 26.09 26.31 5,094,700 +0.31(+1.19%)
Jun 30, 2004 26.42 26.44 25.80 26.00 7,796,100 -0.41(-1.55%)
Jun 29, 2004 26.60 26.63 26.38 26.41 3,617,200 -0.17(-0.64%)
Jun 28, 2004 26.80 27.00 26.40 26.58 6,599,400 -0.41(-1.52%)
Jun 25, 2004 27.04 27.16 26.99 26.99 3,542,100 -0.09(-0.33%)
Jun 24, 2004 27.00 27.38 26.98 27.08 3,484,500 -0.03(-0.11%)
Jun 23, 2004 26.90 27.15 26.76 27.11 4,084,800 +0.21(+0.78%)
Jun 22, 2004 26.72 26.99 26.70 26.90 3,009,300 +0.04(+0.15%)
Jun 21, 2004 26.80 26.97 26.68 26.86 2,389,600 -0.06(-0.22%)
Jun 18, 2004 26.72 26.93 26.59 26.92 4,213,700 +0.20(+0.75%)
Jun 17, 2004 26.61 26.83 26.53 26.72 4,083,500 +0.01(+0.04%)
Jun 16, 2004 26.74 26.80 26.60 26.71 3,503,200 +0.03(+0.11%)
Jun 15, 2004 27.00 27.10 26.56 26.68 6,445,300 -0.32(-1.19%)
Jun 14, 2004 26.83 27.21 26.81 27.00 4,753,000 -0.05(-0.18%)
Jun 10, 2004 26.74 27.05 26.65 27.05 4,980,600 +0.47(+1.77%)
Jun 09, 2004 26.89 26.94 26.52 26.58 3,523,100 -0.26(-0.97%)
Jun 08, 2004 26.69 26.94 26.62 26.84 4,501,900 +0.23(+0.86%)
Jun 07, 2004 26.97 27.00 26.51 26.61 5,373,200 -0.25(-0.93%)
Jun 04, 2004 26.86 27.20 26.66 26.86 3,533,400 +0.34(+1.28%)
Jun 03, 2004 26.43 27.03 26.41 26.52 4,844,100 +0.09(+0.34%)
Jun 02, 2004 26.20 26.45 26.20 26.43 3,638,900 -0.04(-0.15%)
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.
 
bottom clear