Breaking News Bar

Business News and Information

McDonald's Corp (NY: MCD )

243.77 USD -4.34 (-1.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 82.65 83.08 82.41 82.64 6,309,826 +0.14(+0.17%)
May 23, 2011 81.53 82.70 81.49 82.50 6,553,428 +0.17(+0.21%)
May 20, 2011 82.79 82.85 81.99 82.33 4,792,760 -0.18(-0.22%)
May 19, 2011 81.60 82.63 81.37 82.51 5,894,215 +1.01(+1.24%)
May 18, 2011 80.90 81.50 80.73 81.50 4,374,755 +0.57(+0.70%)
May 17, 2011 80.70 81.29 80.44 80.93 6,479,183 -0.21(-0.26%)
May 16, 2011 80.44 81.25 80.44 81.14 6,245,177 +0.40(+0.50%)
May 13, 2011 80.59 80.91 80.38 80.74 5,222,494 +0.08(+0.10%)
May 12, 2011 79.30 80.71 79.11 80.66 6,391,147 +1.15(+1.45%)
May 11, 2011 79.68 79.97 79.17 79.51 4,306,635 -0.20(-0.25%)
May 10, 2011 79.52 79.85 79.27 79.71 4,379,518 +0.40(+0.50%)
May 09, 2011 79.46 79.82 79.08 79.31 6,285,097 +0.61(+0.78%)
May 06, 2011 78.83 79.37 78.65 78.70 6,082,238 +0.10(+0.13%)
May 05, 2011 78.84 79.18 78.20 78.60 6,411,655 -0.47(-0.59%)
May 04, 2011 78.91 79.31 78.82 79.07 5,495,987 +0.13(+0.16%)
May 03, 2011 78.63 79.09 78.51 78.94 4,448,085 +0.30(+0.38%)
May 02, 2011 78.67 78.70 78.56 78.64 4,021,853 +0.33(+0.42%)
Apr 29, 2011 78.04 78.59 77.77 78.31 4,496,354 +0.28(+0.36%)
Apr 28, 2011 78.00 78.44 77.52 78.03 3,992,417 +0.16(+0.21%)
Apr 27, 2011 77.41 77.96 77.01 77.87 5,757,259 +0.93(+1.21%)
Apr 26, 2011 77.20 77.34 76.55 76.94 4,856,222 -0.19(-0.25%)
Apr 25, 2011 76.68 77.25 76.54 77.13 3,831,686 +0.22(+0.29%)
Apr 21, 2011 77.40 77.69 76.50 76.91 9,434,251 -1.49(-1.90%)
Apr 20, 2011 77.18 78.41 77.17 78.40 7,968,471 +1.80(+2.35%)
Apr 19, 2011 76.88 77.00 76.43 76.60 4,816,218 -0.40(-0.52%)
Apr 18, 2011 76.89 77.36 76.40 77.00 4,939,850 -0.38(-0.49%)
Apr 15, 2011 77.29 77.54 76.66 77.38 4,607,431 +0.31(+0.40%)
Apr 14, 2011 76.72 77.22 76.45 77.07 3,488,936 +0.18(+0.23%)
Apr 13, 2011 76.97 77.46 76.50 76.89 4,864,813 +0.23(+0.30%)
Apr 12, 2011 75.83 76.96 75.83 76.66 4,771,973 +0.41(+0.54%)
Apr 11, 2011 76.16 76.50 76.00 76.25 3,941,675 +0.21(+0.28%)
Apr 08, 2011 76.25 76.38 75.78 76.04 3,694,700 +0.03(+0.04%)
Apr 07, 2011 76.34 76.74 75.66 76.01 5,419,400 -0.71(-0.93%)
Apr 06, 2011 76.78 76.91 76.46 76.72 5,659,227 +0.12(+0.16%)
Apr 05, 2011 76.26 76.74 75.97 76.60 4,277,723 +0.21(+0.27%)
Apr 04, 2011 76.31 76.50 76.14 76.39 3,286,652 +0.40(+0.53%)
Apr 01, 2011 76.30 76.50 75.87 75.99 3,895,712 -0.10(-0.13%)
Mar 31, 2011 75.84 76.45 75.76 76.09 4,505,905 +0.28(+0.37%)
Mar 30, 2011 75.81 75.81 75.81 75.81 3,481,812 +0.44(+0.58%)
Mar 29, 2011 74.87 75.45 74.87 75.37 3,009,421 +0.37(+0.49%)
Mar 28, 2011 75.55 75.63 75.00 75.00 3,081,829 -0.25(-0.33%)
Mar 25, 2011 75.00 75.75 74.76 75.25 4,654,159 +0.32(+0.43%)
Mar 24, 2011 74.60 75.00 74.49 74.93 4,307,982 +0.40(+0.54%)
Mar 23, 2011 73.75 74.65 73.67 74.53 5,058,531 +0.66(+0.89%)
Mar 22, 2011 74.00 74.30 73.53 73.87 4,500,251 +0.11(+0.15%)
Mar 21, 2011 73.74 73.90 73.60 73.76 5,354,620 +0.77(+1.05%)
Mar 18, 2011 73.48 73.79 72.89 72.99 9,190,897 -0.41(-0.56%)
Mar 17, 2011 74.13 74.19 73.12 73.40 6,132,722 +0.02(+0.03%)
Mar 16, 2011 74.74 74.75 73.17 73.38 10,589,451 -1.74(-2.32%)
Mar 15, 2011 75.18 75.67 75.07 75.12 6,954,754 -0.55(-0.73%)
Mar 14, 2011 76.10 76.41 75.46 75.67 7,990,101 -1.06(-1.38%)
Mar 11, 2011 76.36 77.04 76.00 76.73 4,450,262 +0.05(+0.07%)
Mar 10, 2011 75.64 77.25 75.29 76.68 8,160,049 +0.90(+1.19%)
Mar 09, 2011 75.68 76.00 75.20 75.78 5,339,165 +0.23(+0.30%)
Mar 08, 2011 75.73 76.05 74.97 75.55 8,955,745 -0.74(-0.97%)
Mar 07, 2011 76.38 77.24 75.94 76.29 7,955,378 +0.26(+0.34%)
Mar 04, 2011 76.11 76.60 75.56 76.03 5,418,160 -0.21(-0.28%)
Mar 03, 2011 75.26 76.63 75.17 76.24 7,393,817 +1.55(+2.08%)
Mar 02, 2011 74.66 74.80 73.64 74.69 7,835,707 -0.20(-0.27%)
Mar 01, 2011 75.71 75.91 74.71 74.89 9,068,232 -0.79(-1.04%)
Feb 28, 2011 74.51 75.87 74.51 75.68 11,325,168 +1.24(+1.67%)
Feb 25, 2011 74.90 75.34 74.42 74.44 6,506,499 -0.77(-1.02%)
Feb 24, 2011 74.98 75.33 74.55 75.21 7,304,273 +0.02(+0.03%)
Feb 23, 2011 75.97 76.45 74.59 75.19 7,034,135 -0.51(-0.67%)
Feb 22, 2011 75.95 76.44 75.52 75.70 7,033,926 -0.43(-0.56%)
Feb 18, 2011 76.08 76.32 75.37 76.13 5,446,813 +0.15(+0.20%)
Feb 17, 2011 75.91 76.13 75.70 75.98 4,338,311 -0.04(-0.05%)
Feb 16, 2011 76.28 76.34 75.76 76.02 4,059,045 -0.13(-0.17%)
Feb 15, 2011 75.87 76.34 75.80 76.15 3,822,952 -0.09(-0.12%)
Feb 14, 2011 76.07 76.45 75.83 76.24 4,513,332 +0.10(+0.13%)
Feb 11, 2011 75.80 76.23 75.51 76.14 4,598,430 +0.38(+0.50%)
Feb 10, 2011 75.98 76.32 75.53 75.76 5,437,025 -0.17(-0.22%)
Feb 09, 2011 75.50 75.99 75.18 75.93 5,846,732 +0.57(+0.76%)
Feb 08, 2011 74.37 75.97 74.20 75.36 11,859,338 +1.91(+2.60%)
Feb 07, 2011 74.13 74.35 73.30 73.45 11,620,486 -0.60(-0.81%)
Feb 04, 2011 73.73 74.50 73.64 74.05 9,704,709 -0.16(-0.22%)
Feb 03, 2011 73.84 74.27 73.81 74.21 11,126,660 +0.57(+0.77%)
Feb 02, 2011 73.49 73.76 73.08 73.64 5,842,131 +0.17(+0.23%)
Feb 01, 2011 74.22 74.26 73.20 73.47 8,471,545 -0.20(-0.27%)
Jan 31, 2011 73.80 73.98 73.35 73.67 6,372,349 +0.39(+0.53%)
Jan 28, 2011 74.37 74.73 73.05 73.28 9,078,551 -1.07(-1.44%)
Jan 27, 2011 75.43 75.45 74.34 74.35 7,616,097 -0.82(-1.09%)
Jan 26, 2011 75.59 75.71 75.15 75.17 6,669,956 -0.31(-0.41%)
Jan 25, 2011 75.38 75.68 75.00 75.48 6,963,019 +0.12(+0.16%)
Jan 24, 2011 74.25 75.85 74.15 75.36 16,385,877 +0.35(+0.47%)
Jan 21, 2011 75.75 75.75 74.64 75.01 9,828,827 -0.15(-0.20%)
Jan 20, 2011 75.39 75.74 74.68 75.16 8,292,998 -0.19(-0.25%)
Jan 19, 2011 75.10 75.44 74.75 75.35 10,698,886 +0.67(+0.90%)
Jan 18, 2011 74.65 75.36 74.31 74.68 11,228,441 +0.62(+0.84%)
Jan 14, 2011 72.40 74.12 72.14 74.06 10,571,327 +1.39(+1.91%)
Jan 13, 2011 73.44 73.55 72.46 72.67 14,512,583 -0.94(-1.28%)
Jan 12, 2011 74.37 74.37 73.46 73.61 10,378,464 -0.29(-0.39%)
Jan 11, 2011 73.84 74.49 73.57 73.90 8,659,825 +0.34(+0.46%)
Jan 10, 2011 74.25 74.46 73.52 73.56 11,340,888 -0.81(-1.09%)
Jan 07, 2011 74.35 74.58 73.59 74.37 11,273,141 +0.16(+0.22%)
Jan 06, 2011 74.90 74.94 74.08 74.21 11,717,022 -0.57(-0.76%)
Jan 05, 2011 74.68 74.90 74.31 74.78 17,907,086 +0.47(+0.63%)
Jan 04, 2011 75.74 75.91 74.11 74.31 36,471,655 -2.56(-3.33%)
Jan 03, 2011 77.10 77.59 76.60 76.87 8,016,067 +0.11(+0.14%)
Dec 31, 2010 76.71 76.86 76.34 76.76 2,485,028 +0.00(+0.00%)
Dec 30, 2010 76.86 77.05 76.52 76.76 2,564,956 -0.23(-0.30%)
Dec 29, 2010 76.75 77.50 76.63 76.99 3,585,041 +0.56(+0.73%)
Dec 28, 2010 76.44 76.61 75.94 76.43 2,963,148 +0.00(+0.00%)
Dec 27, 2010 76.73 76.75 76.23 76.43 2,612,544 -0.53(-0.69%)
Dec 23, 2010 77.01 77.11 76.76 76.96 2,866,171 -0.05(-0.06%)
Dec 22, 2010 77.04 77.37 76.91 77.01 3,518,083 +0.15(+0.20%)
Dec 21, 2010 77.14 77.14 76.51 76.86 4,289,561 -0.06(-0.08%)
Dec 20, 2010 76.95 77.06 76.82 76.92 4,745,915 +0.11(+0.14%)
Dec 17, 2010 76.71 76.96 76.62 76.81 9,006,558 +0.10(+0.13%)
Dec 16, 2010 77.19 77.19 76.53 76.71 6,483,607 -0.27(-0.35%)
Dec 15, 2010 77.23 77.45 76.91 76.98 6,125,704 -0.13(-0.17%)
Dec 14, 2010 77.05 77.37 76.91 77.11 6,041,427 +0.00(+0.00%)
Dec 13, 2010 77.74 77.76 77.08 77.11 6,931,132 -0.45(-0.58%)
Dec 10, 2010 77.65 77.84 77.32 77.56 5,321,178 -0.05(-0.06%)
Dec 09, 2010 79.20 79.21 77.45 77.61 10,593,226 -1.13(-1.44%)
Dec 08, 2010 78.83 78.95 78.12 78.74 9,356,278 -1.60(-1.99%)
Dec 07, 2010 79.96 80.94 79.90 80.34 7,737,178 +0.67(+0.84%)
Dec 06, 2010 79.69 79.94 79.40 79.67 3,113,641 -0.09(-0.11%)
Dec 03, 2010 79.31 79.79 79.05 79.76 3,613,865 +0.38(+0.48%)
Dec 02, 2010 79.47 79.65 79.22 79.38 4,994,926 +0.09(+0.11%)
Dec 01, 2010 79.14 79.58 79.10 79.29 5,323,296 +0.99(+1.26%)
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%)
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