Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

250.01 USD -7.10 (-2.76%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 77.76 78.73 77.50 78.30 5,559,110 +0.04(+0.05%)
Nov 29, 2010 77.94 78.47 77.15 78.26 4,977,533 -0.28(-0.36%)
Nov 26, 2010 79.24 79.27 78.54 78.54 2,576,957 -0.94(-1.18%)
Nov 24, 2010 79.37 79.48 79.48 79.48 4,469,854 +0.47(+0.59%)
Nov 23, 2010 79.05 79.20 78.44 79.01 5,465,308 -0.51(-0.64%)
Nov 22, 2010 79.37 79.53 79.06 79.52 10,907,217 -0.12(-0.15%)
Nov 19, 2010 79.12 79.66 78.76 79.64 10,865,942 +0.62(+0.78%)
Nov 18, 2010 78.63 79.48 78.63 79.02 11,083,179 +0.65(+0.83%)
Nov 17, 2010 77.43 78.52 77.43 78.37 5,280,368 +0.95(+1.23%)
Nov 16, 2010 78.60 78.64 77.12 77.42 6,759,353 -1.54(-1.95%)
Nov 15, 2010 78.98 79.38 78.77 78.96 3,741,557 +0.11(+0.14%)
Nov 12, 2010 79.30 79.45 78.14 78.85 4,955,315 -0.85(-1.07%)
Nov 11, 2010 79.36 79.85 79.32 79.70 4,438,897 +0.20(+0.25%)
Nov 10, 2010 79.07 79.58 78.66 79.50 4,014,020 +0.40(+0.51%)
Nov 09, 2010 79.19 79.25 78.71 79.10 4,534,998 +0.15(+0.19%)
Nov 08, 2010 78.94 79.40 78.70 78.95 4,865,687 -0.35(-0.44%)
Nov 05, 2010 79.39 79.39 78.80 79.30 5,248,036 +0.12(+0.15%)
Nov 04, 2010 79.12 79.47 78.84 79.18 5,606,904 +0.68(+0.87%)
Nov 03, 2010 78.41 78.71 77.82 78.50 4,062,673 +0.10(+0.13%)
Nov 02, 2010 78.39 78.76 78.27 78.40 3,694,348 +0.52(+0.67%)
Nov 01, 2010 78.06 78.63 77.37 77.88 4,960,521 +0.11(+0.14%)
Oct 29, 2010 77.60 79.90 77.40 77.77 4,338,964 +0.29(+0.37%)
Oct 28, 2010 77.72 77.77 77.12 77.48 5,348,770 +0.00(+0.00%)
Oct 27, 2010 78.46 78.62 77.00 77.48 8,459,064 -1.22(-1.55%)
Oct 25, 2010 78.99 79.25 78.63 78.70 4,098,687 +0.15(+0.19%)
Oct 22, 2010 78.05 78.75 77.85 78.55 4,224,534 +0.11(+0.14%)
Oct 21, 2010 78.44 79.48 78.27 78.44 7,704,914 +1.03(+1.33%)
Oct 20, 2010 77.27 78.14 77.17 77.41 6,412,078 +0.42(+0.55%)
Oct 19, 2010 77.08 77.62 76.68 76.99 5,225,997 -0.33(-0.43%)
Oct 18, 2010 77.54 77.94 77.16 77.32 5,375,810 -0.16(-0.21%)
Oct 15, 2010 77.47 77.77 76.93 77.48 6,264,505 +0.44(+0.57%)
Oct 14, 2010 75.77 77.09 75.67 77.04 6,623,520 +1.29(+1.70%)
Oct 13, 2010 75.89 76.07 75.41 75.75 4,374,143 +0.17(+0.22%)
Oct 12, 2010 75.71 75.82 74.88 75.58 4,705,921 -0.01(-0.01%)
Oct 11, 2010 76.01 76.25 75.27 75.59 3,658,313 -0.51(-0.67%)
Oct 08, 2010 76.10 76.31 75.64 76.10 4,119,724 +0.24(+0.32%)
Oct 07, 2010 75.51 75.99 75.51 75.86 5,530 +0.30(+0.40%)
Oct 06, 2010 75.79 75.95 75.40 75.56 4,734,967 -0.26(-0.34%)
Oct 05, 2010 75.39 75.96 75.25 75.82 22,087 +0.87(+1.16%)
Oct 04, 2010 74.91 75.13 74.40 74.95 3,904,074 +0.03(+0.04%)
Oct 01, 2010 74.92 75.20 74.54 74.92 7,196,116 +0.41(+0.55%)
Sep 30, 2010 74.51 74.97 73.87 74.51 33,968 +0.06(+0.08%)
Sep 29, 2010 74.57 74.75 74.30 74.45 3,359 -0.18(-0.24%)
Sep 28, 2010 74.96 74.96 74.22 74.63 2,710 -0.13(-0.17%)
Sep 27, 2010 75.23 75.39 74.75 74.76 5,957,362 -0.34(-0.45%)
Sep 24, 2010 75.40 75.44 74.94 75.10 5,848,031 +0.46(+0.62%)
Sep 23, 2010 74.64 75.43 74.58 74.64 1,090 -0.49(-0.65%)
Sep 22, 2010 75.36 75.78 75.00 75.13 5,140,792 -0.38(-0.50%)
Sep 21, 2010 75.32 75.75 74.88 75.51 500 +0.40(+0.53%)
Sep 20, 2010 74.32 75.35 74.30 75.11 4,212,163 +0.79(+1.06%)
Sep 17, 2010 74.32 74.79 74.13 74.32 7,934,397 -0.39(-0.52%)
Sep 15, 2010 73.72 74.83 73.71 74.71 4,549,325 +0.77(+1.04%)
Sep 14, 2010 74.47 74.57 73.81 73.94 200 -0.63(-0.84%)
Sep 13, 2010 75.25 75.34 74.01 74.57 7,851,683 -0.44(-0.59%)
Sep 10, 2010 74.19 75.13 74.18 75.01 7,483,957 +0.64(+0.86%)
Sep 09, 2010 74.34 76.08 73.66 74.37 37,758 -1.71(-2.25%)
Sep 08, 2010 75.94 76.26 75.75 76.08 7,553 +0.28(+0.37%)
Sep 07, 2010 74.97 75.98 74.93 75.80 18,023 +0.71(+0.95%)
Sep 03, 2010 74.90 75.35 74.42 75.09 7,331,244 +0.07(+0.09%)
Sep 02, 2010 74.75 75.06 74.29 75.02 1,562 +0.48(+0.64%)
Sep 01, 2010 73.92 74.60 73.72 74.54 6,746,800 +1.47(+2.01%)
Aug 31, 2010 73.05 73.32 72.55 73.07 15,579 +0.11(+0.15%)
Aug 30, 2010 73.31 73.47 72.74 72.96 4,638,351 -0.55(-0.75%)
Aug 27, 2010 73.99 74.07 72.86 73.51 6,593,850 +0.28(+0.38%)
Aug 26, 2010 73.69 73.76 73.11 73.23 5,216,417 +0.04(+0.05%)
Aug 25, 2010 72.30 73.45 72.30 73.19 4,752 +0.47(+0.65%)
Aug 24, 2010 72.75 73.10 72.19 72.72 43,518 -0.62(-0.85%)
Aug 23, 2010 73.53 73.94 73.33 73.34 5,404,240 +0.26(+0.36%)
Aug 20, 2010 72.87 73.20 72.68 73.08 5,566,205 +0.11(+0.15%)
Aug 19, 2010 73.15 73.40 72.45 72.97 78,531 -0.28(-0.38%)
Aug 18, 2010 73.23 73.82 72.80 73.25 2,543 +0.03(+0.04%)
Aug 17, 2010 72.08 73.64 71.74 73.22 16,412 +1.43(+1.99%)
Aug 16, 2010 71.76 72.12 71.54 71.79 4,935,645 -0.10(-0.14%)
Aug 13, 2010 71.89 72.47 71.69 71.89 5,939,548 -0.17(-0.24%)
Aug 12, 2010 71.04 72.15 71.04 72.06 5,642,820 +0.47(+0.66%)
Aug 11, 2010 72.01 72.32 71.50 71.59 2,583 -1.04(-1.43%)
Aug 10, 2010 72.63 72.98 71.97 72.63 100 -0.29(-0.40%)
Aug 09, 2010 72.41 73.33 72.35 72.92 8,921,173 +1.18(+1.64%)
Aug 06, 2010 71.74 71.80 70.02 71.74 6,775,485 +1.29(+1.83%)
Aug 05, 2010 70.50 70.50 69.84 70.45 5,441,408 -0.24(-0.34%)
Aug 04, 2010 70.38 70.95 70.21 70.69 23,671 +0.24(+0.34%)
Aug 03, 2010 70.21 70.84 70.06 70.45 1,219 +0.20(+0.28%)
Aug 02, 2010 70.50 70.50 69.93 70.25 5,846,522 +0.52(+0.75%)
Jul 30, 2010 69.73 69.98 68.59 69.73 5,991,331 +0.35(+0.50%)
Jul 29, 2010 70.20 70.25 68.90 69.38 771 -0.39(-0.56%)
Jul 28, 2010 69.77 70.38 69.37 69.77 1,459 -0.63(-0.89%)
Jul 27, 2010 70.40 71.03 69.99 70.40 1,448 -0.47(-0.66%)
Jul 26, 2010 70.04 70.87 69.90 70.87 5,527,981 +0.97(+1.39%)
Jul 23, 2010 70.76 71.17 68.94 69.90 12,237,306 -1.50(-2.10%)
Jul 22, 2010 70.51 71.54 70.51 71.40 1,798 +1.29(+1.84%)
Jul 21, 2010 70.93 71.00 69.65 70.11 5,733,912 -0.76(-1.07%)
Jul 20, 2010 70.87 70.96 69.44 70.87 5,474,283 +0.96(+1.37%)
Jul 19, 2010 69.97 70.38 69.45 69.91 5,072,617 -0.03(-0.04%)
Jul 16, 2010 69.94 71.28 69.86 69.94 5,980,918 -1.00(-1.41%)
Jul 15, 2010 70.90 71.46 70.43 70.94 5,470,335 +0.04(+0.06%)
Jul 14, 2010 70.50 70.98 70.16 70.90 932 +0.06(+0.08%)
Jul 13, 2010 70.84 71.07 70.12 70.84 23,334 +0.90(+1.29%)
Jul 12, 2010 68.96 70.00 68.96 69.94 5,420,731 +0.72(+1.04%)
Jul 09, 2010 69.22 69.33 68.75 69.22 4,512,986 +0.20(+0.29%)
Jul 08, 2010 67.80 69.15 67.55 69.02 22,200 +1.68(+2.49%)
Jul 07, 2010 66.09 67.37 66.00 67.34 6,622,997 +1.23(+1.86%)
Jul 06, 2010 66.52 67.10 65.63 66.11 3,592 -0.03(-0.05%)
Jul 02, 2010 66.14 67.00 65.96 66.14 5,280,990 -0.57(-0.85%)
Jul 01, 2010 66.72 66.90 65.31 66.71 10,924,381 +0.84(+1.28%)
Jun 30, 2010 65.87 66.84 65.80 65.87 26,430 -0.54(-0.81%)
Jun 29, 2010 66.61 66.79 66.09 66.41 2,072 -1.01(-1.50%)
Jun 25, 2010 67.42 68.29 67.37 67.42 8,047,682 -0.31(-0.46%)
Jun 24, 2010 67.73 68.54 67.61 67.73 12,003 -0.90(-1.31%)
Jun 23, 2010 68.82 69.30 68.47 68.63 5,443,143 -0.01(-0.01%)
Jun 22, 2010 70.01 70.37 68.55 68.64 190 -1.28(-1.83%)
Jun 21, 2010 70.27 70.50 69.77 69.92 5,203,430 +0.04(+0.06%)
Jun 18, 2010 69.88 70.43 69.81 69.88 8,817,872 -0.17(-0.24%)
Jun 17, 2010 70.55 70.58 69.38 70.05 498 -0.24(-0.34%)
Jun 16, 2010 70.29 70.50 70.01 70.29 4,548,420 -0.11(-0.16%)
Jun 15, 2010 70.40 70.49 69.85 70.40 3,632 +1.10(+1.59%)
Jun 14, 2010 69.95 69.98 69.30 69.30 4,525,297 -0.24(-0.35%)
Jun 11, 2010 68.86 69.55 68.75 69.54 5,367,611 +0.17(+0.25%)
Jun 10, 2010 69.37 69.41 68.71 69.37 23,565 +1.11(+1.63%)
Jun 09, 2010 68.68 68.90 68.04 68.26 8,921,774 -0.15(-0.22%)
Jun 08, 2010 67.16 68.45 65.81 68.41 100 +1.66(+2.49%)
Jun 07, 2010 66.64 67.82 66.25 66.75 9,808,363 +0.05(+0.07%)
Jun 04, 2010 66.70 68.09 66.52 66.70 7,557,928 -1.15(-1.69%)
Jun 03, 2010 67.80 68.25 67.44 67.85 4,402,406 +0.08(+0.12%)
Jun 02, 2010 66.53 67.80 66.20 67.77 5,750,390 +1.41(+2.12%)
Jun 01, 2010 66.23 67.31 66.04 66.36 100 -0.51(-0.76%)
May 28, 2010 66.87 67.63 66.75 66.87 7,164,730 -0.33(-0.49%)
May 27, 2010 66.41 67.20 66.02 67.20 9,728,001 +1.19(+1.80%)
May 26, 2010 67.89 68.06 66.00 66.01 2,377 -1.83(-2.70%)
May 25, 2010 66.59 67.84 66.20 67.84 1,500 +0.18(+0.27%)
May 24, 2010 67.84 68.51 67.26 67.66 6,736,534 -0.20(-0.29%)
May 21, 2010 67.07 68.04 65.55 67.86 12,615,218 +0.20(+0.30%)
May 20, 2010 68.00 68.68 67.63 67.66 8,441 -1.74(-2.51%)
May 19, 2010 69.66 69.95 68.90 69.40 7,814,365 -0.62(-0.89%)
May 18, 2010 70.53 70.81 69.84 70.02 1,343 -0.12(-0.17%)
May 17, 2010 69.82 70.25 69.35 70.14 7,468,012 +0.55(+0.79%)
May 14, 2010 69.59 70.45 69.10 69.59 9,112,269 -0.91(-1.29%)
May 13, 2010 70.71 71.30 70.45 70.50 5,730,285 -0.17(-0.24%)
May 12, 2010 70.73 70.94 70.15 70.67 5,655,456 +0.19(+0.27%)
May 11, 2010 71.02 71.10 70.40 70.48 6,709,860 -0.10(-0.14%)
May 10, 2010 70.74 70.91 70.26 70.58 10,903,286 +2.57(+3.78%)
May 07, 2010 69.02 69.32 67.42 68.01 15,285,567 -3.31(-4.64%)
May 06, 2010 70.45 71.49 67.49 71.32 635 +0.79(+1.12%)
May 05, 2010 70.23 71.06 70.13 70.53 9,577,629 -0.11(-0.16%)
May 04, 2010 71.15 71.30 70.30 70.64 32,216 -0.78(-1.09%)
May 03, 2010 70.88 71.84 70.65 71.42 5,990,571 +0.83(+1.18%)
Apr 30, 2010 71.53 71.71 70.39 70.59 6,966,532 -0.93(-1.30%)
Apr 29, 2010 70.58 71.70 70.58 71.52 7,357,314 +1.18(+1.68%)
Apr 28, 2010 70.48 70.73 69.76 70.34 7,589,371 -0.19(-0.27%)
Apr 27, 2010 70.71 71.33 70.40 70.53 8,154,354 -0.49(-0.69%)
Apr 26, 2010 71.30 71.42 70.73 71.02 6,035,582 -0.13(-0.18%)
Apr 23, 2010 71.22 71.35 70.75 71.15 5,923,672 +0.12(+0.17%)
Apr 22, 2010 70.25 71.47 70.12 71.03 7,139,561 +0.67(+0.95%)
Apr 21, 2010 70.36 71.19 70.05 70.36 51,132 +0.02(+0.03%)
Apr 20, 2010 69.98 70.59 69.95 70.34 8,050 +0.42(+0.60%)
Apr 19, 2010 69.00 69.97 68.99 69.92 7,157,821 +0.89(+1.29%)
Apr 16, 2010 69.11 69.28 68.33 69.03 7,876,494 -0.13(-0.19%)
Apr 15, 2010 69.31 69.49 68.97 69.16 4,767,127 -0.26(-0.37%)
Apr 14, 2010 69.18 69.53 69.05 69.42 6,192,995 +0.50(+0.73%)
Apr 13, 2010 68.68 69.05 68.31 68.92 5,647,359 +0.39(+0.57%)
Apr 12, 2010 68.77 68.85 68.37 68.53 4,024,989 -0.15(-0.22%)
Apr 09, 2010 68.66 68.77 68.14 68.68 5,623,117 -0.08(-0.12%)
Apr 08, 2010 67.90 69.03 67.87 68.76 7,140,985 +1.06(+1.57%)
Apr 07, 2010 67.80 68.13 67.26 67.70 6,623,698 -0.11(-0.16%)
Apr 06, 2010 67.77 67.96 67.65 67.81 3,318,247 -0.34(-0.50%)
Apr 05, 2010 67.76 68.20 67.76 68.15 4,875,149 +0.57(+0.84%)
Apr 01, 2010 67.06 67.58 67.58 67.58 5,474,200 +0.86(+1.29%)
Mar 31, 2010 67.15 67.39 66.63 66.72 5,765,542 -0.52(-0.77%)
Mar 30, 2010 67.11 67.49 66.92 67.24 5,093,440 +0.17(+0.25%)
Mar 29, 2010 67.46 67.48 66.59 67.07 6,522,554 -0.19(-0.28%)
Mar 26, 2010 67.09 67.45 66.93 67.26 5,984,018 +0.36(+0.54%)
Mar 25, 2010 67.13 67.44 66.84 66.90 5,705,548 +0.10(+0.15%)
Mar 24, 2010 66.99 67.19 66.58 66.80 6,363,689 -0.55(-0.82%)
Mar 23, 2010 67.14 67.35 66.83 67.35 8,057,691 +0.34(+0.51%)
Mar 22, 2010 66.07 67.25 65.90 67.01 7,386,341 +0.48(+0.72%)
Mar 19, 2010 66.89 66.91 66.00 66.53 10,230,084 -0.15(-0.22%)
Mar 18, 2010 66.47 66.74 66.36 66.68 6,206,665 +0.30(+0.45%)
Mar 17, 2010 66.23 66.44 65.87 66.38 4,818,776 +0.31(+0.47%)
Mar 16, 2010 66.22 66.24 65.80 66.07 5,705,583 +0.14(+0.21%)
Mar 15, 2010 65.75 66.02 65.74 65.93 5,715,101 +0.40(+0.61%)
Mar 12, 2010 65.46 65.98 65.36 65.53 6,601,633 +0.32(+0.49%)
Mar 11, 2010 64.80 65.21 64.67 65.21 4,350,525 +0.27(+0.42%)
Mar 10, 2010 65.02 65.24 64.73 64.94 6,900,115 -0.16(-0.25%)
Mar 09, 2010 64.99 65.50 64.84 65.10 7,126,830 -0.02(-0.03%)
Mar 08, 2010 64.41 65.54 64.23 65.12 11,825,743 +1.45(+2.28%)
Mar 05, 2010 63.72 63.76 63.25 63.67 8,154,960 +0.24(+0.38%)
Mar 04, 2010 63.63 63.79 63.30 63.43 5,958,183 -0.20(-0.31%)
Mar 03, 2010 64.25 64.34 63.45 63.63 6,396,071 -0.44(-0.69%)
Mar 02, 2010 64.42 64.42 63.91 64.07 6,271,660 +0.09(+0.14%)
Mar 01, 2010 63.98 64.14 63.67 63.98 6,320,241 +0.13(+0.20%)
Feb 26, 2010 64.46 64.73 63.85 63.85 8,288,530 -0.53(-0.82%)
Feb 25, 2010 64.29 64.64 63.76 64.38 8,499,955 -0.87(-1.33%)
Feb 24, 2010 64.96 65.55 64.77 65.25 7,579,688 +0.38(+0.58%)
Feb 23, 2010 64.78 65.05 64.70 64.87 7,485,645 +0.10(+0.15%)
Feb 22, 2010 64.93 64.93 64.63 64.77 4,274,900 +0.03(+0.05%)
Feb 19, 2010 64.46 64.89 64.30 64.74 5,622,582 +0.31(+0.49%)
Feb 18, 2010 64.11 64.62 64.00 64.43 4,975,720 +0.17(+0.26%)
Feb 17, 2010 64.21 64.35 63.77 64.26 5,422,989 +0.25(+0.39%)
Feb 16, 2010 63.50 64.18 63.28 64.01 7,090,121 +0.42(+0.66%)
Feb 12, 2010 63.21 63.59 63.59 63.59 6,749,800 -0.20(-0.31%)
Feb 11, 2010 63.25 63.84 62.54 63.79 7,478,889 +0.54(+0.85%)
Feb 10, 2010 63.53 63.83 62.97 63.25 6,161,289 -0.32(-0.50%)
Feb 09, 2010 63.15 63.85 62.77 63.57 10,131,419 -0.07(-0.11%)
Feb 08, 2010 63.48 63.80 62.92 63.64 6,976,828 +0.27(+0.43%)
Feb 05, 2010 64.07 64.34 62.63 63.37 14,010,935 -0.69(-1.08%)
Feb 04, 2010 65.19 65.27 64.02 64.06 10,868,356 -1.15(-1.76%)
Feb 03, 2010 64.63 65.75 64.61 65.21 13,695,267 +1.18(+1.84%)
Feb 02, 2010 63.87 64.05 63.35 64.03 7,271,325 +0.40(+0.63%)
Feb 01, 2010 62.83 63.97 62.83 63.63 8,066,408 +1.20(+1.92%)
Jan 29, 2010 62.82 63.22 62.39 62.43 7,591,260 -0.40(-0.64%)
Jan 28, 2010 63.85 63.87 62.75 62.83 8,560,054 -0.90(-1.41%)
Jan 27, 2010 63.67 64.00 63.30 63.73 8,080,776 -0.08(-0.13%)
Jan 26, 2010 62.75 64.00 62.75 63.81 9,292,627 +0.72(+1.14%)
Jan 25, 2010 63.34 63.60 62.92 63.09 6,382,145 -0.30(-0.47%)
Jan 22, 2010 63.23 64.78 62.81 63.39 15,647,193 +0.19(+0.30%)
Jan 21, 2010 62.97 63.60 62.80 63.20 11,724,326 +0.19(+0.30%)
Jan 20, 2010 63.49 63.60 62.75 63.01 6,996,829 -0.47(-0.74%)
Jan 19, 2010 62.90 63.82 62.77 63.48 8,551,473 +1.20(+1.93%)
Jan 15, 2010 62.67 62.28 62.28 62.28 9,429,100 -0.37(-0.59%)
Jan 14, 2010 62.56 62.73 62.08 62.65 7,095,599 +0.06(+0.10%)
Jan 13, 2010 62.86 63.29 62.56 62.59 8,622,916 -0.07(-0.11%)
Jan 12, 2010 62.03 62.66 62.00 62.66 7,199,321 +0.34(+0.55%)
Jan 11, 2010 62.02 62.43 61.85 62.32 6,081,250 +0.48(+0.78%)
Jan 08, 2010 62.27 62.41 61.60 61.84 6,107,296 -0.06(-0.10%)
Jan 07, 2010 61.25 62.34 61.11 61.90 7,517,657 +0.45(+0.73%)
Jan 06, 2010 62.20 62.41 61.06 61.45 10,551,272 -0.84(-1.35%)
Jan 05, 2010 62.66 62.75 62.19 62.29 7,098,999 -0.49(-0.78%)
Jan 04, 2010 62.63 63.07 62.31 62.78 5,839,235 +0.34(+0.54%)
Dec 31, 2009 62.97 62.44 62.44 62.44 4,495,300 -0.45(-0.72%)
Dec 30, 2009 63.45 63.65 62.81 62.89 6,776,034 -0.70(-1.10%)
Dec 29, 2009 63.68 63.92 63.56 63.59 2,628,806 -0.02(-0.03%)
Dec 28, 2009 63.43 63.70 63.15 63.61 2,389,320 +0.19(+0.30%)
Dec 24, 2009 63.34 63.71 63.25 63.42 2,577,261 +0.06(+0.09%)
Dec 23, 2009 62.97 63.67 62.57 63.36 5,889,689 +0.39(+0.62%)
Dec 22, 2009 62.68 63.09 62.66 62.97 3,418,433 +0.31(+0.49%)
Dec 21, 2009 62.24 63.08 62.14 62.66 4,625,617 +0.49(+0.79%)
Dec 18, 2009 61.99 62.43 61.97 62.17 9,854,080 +0.25(+0.40%)
Dec 17, 2009 62.24 62.48 61.92 61.92 5,418,462 -0.49(-0.79%)
Dec 16, 2009 62.32 62.74 61.93 62.41 5,651,189 +0.41(+0.66%)
Dec 15, 2009 62.24 62.43 61.89 62.00 4,952,797 -0.14(-0.23%)
Dec 14, 2009 62.25 62.40 61.82 62.14 5,632,856 +0.48(+0.78%)
Dec 11, 2009 61.37 61.91 61.19 61.66 5,864,347 +0.61(+1.00%)
Dec 10, 2009 60.98 61.35 60.69 61.05 8,035,870 +0.45(+0.74%)
Dec 09, 2009 60.73 61.03 60.33 60.60 10,911,728 -0.01(-0.02%)
Dec 08, 2009 60.45 60.90 60.04 60.61 14,696,617 -1.32(-2.13%)
Dec 07, 2009 61.66 62.26 61.29 61.93 9,036,797 +0.34(+0.55%)
Dec 04, 2009 62.46 62.70 61.14 61.59 9,497,413 -0.38(-0.61%)
Dec 03, 2009 62.63 62.85 61.95 61.97 10,761,449 -0.53(-0.85%)
Dec 02, 2009 63.50 63.85 62.49 62.50 10,522,047 -1.04(-1.64%)
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