Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

244.60 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2005 32.73 32.73 31.61 31.77 17,446,300 +0.17(+0.54%)
Oct 31, 2005 32.29 32.78 31.55 31.60 18,304,700 -0.69(-2.14%)
Oct 28, 2005 31.84 32.29 31.55 32.29 6,685,200 +0.74(+2.35%)
Oct 27, 2005 32.30 32.38 31.48 31.55 6,120,900 -0.76(-2.35%)
Oct 26, 2005 33.00 33.04 32.31 32.31 4,661,000 -0.69(-2.09%)
Oct 25, 2005 33.05 33.41 32.65 33.00 6,204,700 -0.12(-0.36%)
Oct 24, 2005 32.65 33.14 32.37 33.12 6,909,200 +0.64(+1.97%)
Oct 21, 2005 32.80 32.89 31.82 32.48 11,964,400 +0.08(+0.25%)
Oct 20, 2005 33.45 33.46 32.01 32.40 10,984,400 -1.29(-3.83%)
Oct 19, 2005 32.70 34.02 32.46 33.69 8,869,200 +1.22(+3.76%)
Oct 18, 2005 32.80 32.87 32.30 32.47 4,710,200 -0.23(-0.70%)
Oct 17, 2005 32.32 32.71 32.32 32.70 4,939,800 +0.38(+1.18%)
Oct 14, 2005 32.15 32.36 32.01 32.32 6,701,900 +0.27(+0.84%)
Oct 13, 2005 32.37 32.71 31.77 32.05 10,285,200 +0.38(+1.20%)
Oct 12, 2005 32.25 32.50 31.62 31.67 6,900,700 -0.67(-2.07%)
Oct 11, 2005 33.05 33.39 32.32 32.34 7,484,900 +0.00(+0.00%)
Oct 10, 2005 32.47 32.47 32.18 32.34 5,460,200 +0.12(+0.37%)
Oct 07, 2005 32.76 32.77 32.09 32.22 5,966,800 -0.51(-1.56%)
Oct 06, 2005 32.75 33.18 32.51 32.73 7,984,100 -0.12(-0.37%)
Oct 05, 2005 32.75 33.14 32.62 32.85 6,404,900 -0.03(-0.09%)
Oct 04, 2005 33.45 33.55 32.88 32.88 7,748,800 -0.99(-2.92%)
Oct 03, 2005 33.40 33.99 33.40 33.87 5,742,600 +0.38(+1.13%)
Sep 30, 2005 33.49 33.65 33.12 33.49 7,138,400 +0.01(+0.03%)
Sep 29, 2005 33.06 33.57 33.00 33.48 5,636,000 +0.38(+1.15%)
Sep 28, 2005 33.45 33.95 33.10 33.10 6,425,800 +0.09(+0.27%)
Sep 27, 2005 33.20 33.30 32.98 33.01 9,917,700 -0.25(-0.75%)
Sep 26, 2005 32.95 33.76 32.95 33.26 8,828,300 +0.62(+1.90%)
Sep 23, 2005 32.64 33.59 32.55 32.64 8,232,500 -0.45(-1.36%)
Sep 22, 2005 33.09 33.15 31.33 33.09 12,830,500 +1.67(+5.32%)
Sep 21, 2005 32.49 32.62 31.31 31.42 13,571,800 -1.20(-3.68%)
Sep 20, 2005 32.62 33.86 32.50 32.62 7,785,600 -0.88(-2.63%)
Sep 19, 2005 33.50 34.03 33.47 33.50 7,624,400 -0.74(-2.16%)
Sep 16, 2005 33.73 35.03 33.55 34.24 25,124,600 +0.79(+2.36%)
Sep 15, 2005 32.55 33.50 32.52 33.45 7,766,800 +1.09(+3.37%)
Sep 14, 2005 33.30 33.31 32.31 32.36 7,436,000 -0.76(-2.29%)
Sep 13, 2005 33.75 33.88 33.12 33.12 6,922,500 -0.68(-2.01%)
Sep 12, 2005 33.91 34.17 33.71 33.80 6,572,300 -0.34(-1.00%)
Sep 09, 2005 33.38 34.42 33.29 34.14 12,632,700 +0.77(+2.31%)
Sep 08, 2005 33.47 33.66 33.18 33.37 6,214,500 -0.33(-0.98%)
Sep 07, 2005 33.05 33.87 33.01 33.70 12,166,600 +1.04(+3.18%)
Sep 06, 2005 32.53 32.92 32.39 32.66 6,878,500 +0.76(+2.38%)
Sep 02, 2005 31.82 32.01 31.72 31.90 5,642,000 +0.35(+1.11%)
Sep 01, 2005 32.30 32.37 31.53 31.55 8,558,500 -0.90(-2.77%)
Aug 31, 2005 32.56 32.75 32.03 32.45 6,575,400 +0.05(+0.15%)
Aug 30, 2005 33.10 33.10 32.21 32.40 8,593,000 -0.77(-2.32%)
Aug 29, 2005 33.48 33.45 32.77 33.17 6,746,200 -0.31(-0.93%)
Aug 26, 2005 33.48 33.60 32.98 33.48 7,845,000 +0.18(+0.54%)
Aug 25, 2005 32.90 33.49 32.90 33.30 9,425,800 +0.32(+0.97%)
Aug 24, 2005 33.00 33.26 32.76 32.98 7,465,400 -0.06(-0.18%)
Aug 23, 2005 33.19 33.23 32.85 33.04 5,803,400 -0.25(-0.75%)
Aug 22, 2005 33.37 33.45 33.05 33.29 4,519,900 -0.09(-0.27%)
Aug 19, 2005 33.26 33.55 33.22 33.38 5,510,600 -0.01(-0.03%)
Aug 18, 2005 33.60 33.64 33.05 33.39 6,848,900 -0.48(-1.42%)
Aug 17, 2005 33.02 34.18 32.98 33.87 11,185,600 +0.70(+2.11%)
Aug 16, 2005 33.50 33.72 33.04 33.17 7,411,700 -0.43(-1.28%)
Aug 15, 2005 32.63 33.64 32.62 33.60 6,665,400 +0.35(+1.05%)
Aug 12, 2005 33.74 33.96 33.07 33.25 12,759,600 -1.44(-4.15%)
Aug 11, 2005 32.95 34.70 32.85 34.69 17,421,100 +1.99(+6.09%)
Aug 10, 2005 32.46 32.97 32.25 32.70 8,547,300 +0.26(+0.80%)
Aug 09, 2005 32.29 32.45 32.04 32.44 5,902,700 +0.30(+0.93%)
Aug 08, 2005 31.76 32.38 31.75 32.14 10,226,400 +0.84(+2.68%)
Aug 05, 2005 31.10 31.50 31.10 31.30 5,058,400 +0.10(+0.32%)
Aug 04, 2005 31.55 31.65 31.09 31.20 4,514,900 -0.42(-1.33%)
Aug 03, 2005 31.31 31.74 31.20 31.62 6,199,800 +0.14(+0.44%)
Aug 02, 2005 31.32 31.58 31.22 31.48 5,378,200 +0.30(+0.96%)
Aug 01, 2005 30.25 31.33 30.25 31.18 5,361,800 +0.01(+0.03%)
Jul 29, 2005 30.50 31.18 30.50 31.17 7,402,200 +0.89(+2.94%)
Jul 28, 2005 30.10 30.44 30.10 30.28 4,683,900 +0.20(+0.66%)
Jul 27, 2005 30.35 30.43 29.97 30.08 6,752,900 -0.28(-0.92%)
Jul 26, 2005 30.63 30.77 30.30 30.36 5,244,400 -0.26(-0.85%)
Jul 25, 2005 30.64 30.80 30.49 30.62 4,333,900 -0.32(-1.03%)
Jul 22, 2005 30.55 30.97 30.51 30.94 5,200,800 +0.16(+0.52%)
Jul 21, 2005 30.50 31.25 30.27 30.78 5,540,800 -0.12(-0.39%)
Jul 20, 2005 30.68 30.99 30.59 30.90 4,812,400 +0.05(+0.16%)
Jul 19, 2005 30.89 30.96 30.74 30.85 4,759,700 -0.05(-0.16%)
Jul 18, 2005 30.82 30.97 30.59 30.90 5,228,200 -0.09(-0.29%)
Jul 15, 2005 29.92 31.07 29.60 30.99 14,489,100 +1.39(+4.70%)
Jul 14, 2005 29.61 29.94 29.54 29.60 9,087,000 +0.01(+0.03%)
Jul 13, 2005 29.17 29.62 29.16 29.59 6,471,900 +0.43(+1.47%)
Jul 12, 2005 29.22 29.25 29.00 29.16 5,273,900 +0.19(+0.66%)
Jul 11, 2005 28.88 29.06 28.75 28.97 5,937,800 +0.32(+1.12%)
Jul 08, 2005 28.00 28.87 27.78 28.65 9,319,300 +0.65(+2.32%)
Jul 07, 2005 27.54 28.06 27.36 28.00 6,231,000 +0.30(+1.08%)
Jul 06, 2005 27.97 27.99 27.61 27.70 4,709,800 -0.27(-0.97%)
Jul 05, 2005 27.82 28.09 27.71 27.97 4,017,600 +0.03(+0.11%)
Jul 01, 2005 27.81 28.13 27.72 27.94 4,487,000 +0.19(+0.68%)
Jun 30, 2005 28.05 28.20 27.74 27.75 8,062,100 -0.16(-0.57%)
Jun 29, 2005 28.30 28.44 27.88 27.91 6,386,800 -0.33(-1.17%)
Jun 28, 2005 28.16 28.48 28.12 28.24 5,123,800 +0.08(+0.28%)
Jun 27, 2005 28.20 28.46 28.13 28.16 3,512,800 -0.12(-0.42%)
Jun 24, 2005 28.57 28.68 28.22 28.28 7,044,000 -0.29(-1.02%)
Jun 23, 2005 28.95 29.10 28.56 28.57 6,860,300 -0.45(-1.55%)
Jun 22, 2005 29.26 29.29 28.96 29.02 4,283,800 -0.02(-0.07%)
Jun 21, 2005 28.96 29.18 28.84 29.04 5,860,600 -0.02(-0.07%)
Jun 20, 2005 28.85 29.16 28.80 29.06 3,777,600 +0.06(+0.21%)
Jun 17, 2005 29.40 29.40 28.98 29.00 7,370,600 -0.13(-0.45%)
Jun 16, 2005 29.01 29.19 28.93 29.13 4,905,600 +0.18(+0.62%)
Jun 15, 2005 29.30 29.38 28.80 28.95 6,803,600 -0.35(-1.19%)
Jun 14, 2005 29.15 29.56 29.15 29.30 4,898,000 +0.19(+0.65%)
Jun 13, 2005 29.09 29.45 28.91 29.11 8,162,400 -0.42(-1.42%)
Jun 10, 2005 29.10 29.54 28.98 29.53 7,988,200 +0.55(+1.90%)
Jun 09, 2005 29.23 29.27 28.75 28.98 8,293,800 -0.25(-0.86%)
Jun 08, 2005 29.57 29.66 29.18 29.23 11,257,000 -0.34(-1.15%)
Jun 07, 2005 30.35 30.49 29.32 29.57 11,748,800 -0.84(-2.76%)
Jun 06, 2005 30.41 30.45 30.20 30.41 4,064,100 -0.10(-0.33%)
Jun 03, 2005 31.04 31.08 30.47 30.51 3,814,500 -0.61(-1.96%)
Jun 02, 2005 30.89 31.21 30.80 31.12 3,165,300 +0.10(+0.32%)
Jun 01, 2005 30.84 31.15 30.69 31.02 4,223,500 +0.08(+0.26%)
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%)
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