Skip to main content

Moody's Corp (NY: MCO )

393.03 +2.79 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 23.80 23.93 23.08 23.09 4,535,465 -0.61(-2.58%)
Jan 28, 2010 24.28 24.28 23.56 23.70 4,678,588 -0.43(-1.77%)
Jan 27, 2010 22.85 24.42 22.73 24.13 8,149,519 +1.84(+8.26%)
Jan 26, 2010 21.93 22.34 21.93 22.28 5,569,185 +0.25(+1.14%)
Jan 25, 2010 22.66 22.84 22.00 22.03 4,317,279 -0.54(-2.37%)
Jan 22, 2010 22.80 23.25 22.52 22.57 4,130,382 -0.29(-1.28%)
Jan 21, 2010 23.24 23.39 22.86 22.86 3,017,619 -0.26(-1.12%)
Jan 20, 2010 23.08 23.41 22.92 23.12 2,776,418 -0.06(-0.25%)
Jan 19, 2010 23.06 23.23 22.84 23.18 2,046,048 +0.23(+1.02%)
Jan 15, 2010 23.16 22.95 22.95 22.95 2,915,034 -0.30(-1.30%)
Jan 14, 2010 23.15 23.26 22.67 23.25 2,812,528 +0.08(+0.36%)
Jan 13, 2010 22.53 23.23 22.30 23.16 3,754,478 +0.72(+3.21%)
Jan 12, 2010 22.20 22.53 22.02 22.44 3,446,652 +0.12(+0.52%)
Jan 11, 2010 22.49 22.55 22.18 22.33 1,744,177 -0.13(-0.60%)
Jan 08, 2010 21.93 22.47 21.86 22.46 2,562,243 +0.42(+1.90%)
Jan 07, 2010 22.03 22.19 21.97 22.04 4,547,565 -0.07(-0.30%)
Jan 06, 2010 22.26 22.51 22.10 22.11 2,412,720 -0.48(-2.11%)
Jan 05, 2010 22.73 22.85 22.33 22.59 2,368,826 -0.23(-1.03%)
Jan 04, 2010 22.54 22.82 22.44 22.82 2,222,280 +0.39(+1.75%)
Dec 31, 2009 22.73 22.43 22.43 22.43 1,061,500 -0.33(-1.43%)
Dec 30, 2009 22.59 22.80 22.46 22.75 1,970,504 +0.07(+0.29%)
Dec 29, 2009 22.83 22.92 22.48 22.69 2,325,025 -0.03(-0.15%)
Dec 28, 2009 23.26 23.26 22.62 22.72 1,743,921 -0.44(-1.88%)
Dec 24, 2009 22.99 23.27 22.82 23.16 1,163,387 +0.26(+1.13%)
Dec 23, 2009 22.82 23.01 22.59 22.90 2,527,662 +0.00(+0.00%)
Dec 22, 2009 22.84 22.93 22.70 22.90 1,468,206 +0.17(+0.74%)
Dec 21, 2009 22.44 22.75 22.39 22.73 2,596,187 +0.32(+1.42%)
Dec 18, 2009 22.84 22.85 22.13 22.41 3,394,326 -0.28(-1.22%)
Dec 17, 2009 22.21 22.77 22.17 22.69 5,493,130 +0.26(+1.14%)
Dec 16, 2009 21.72 22.53 21.72 22.43 4,707,322 +0.68(+3.14%)
Dec 15, 2009 21.93 22.15 21.62 21.75 6,050,122 -0.48(-2.15%)
Dec 14, 2009 22.23 22.34 22.15 22.23 5,200,845 -0.11(-0.49%)
Dec 11, 2009 21.16 22.58 21.02 22.34 14,353,393 +1.29(+6.12%)
Dec 10, 2009 20.91 21.27 20.73 21.05 5,352,005 +0.17(+0.80%)
Dec 09, 2009 20.60 20.90 20.36 20.88 5,243,568 +0.21(+1.01%)
Dec 08, 2009 20.81 21.00 20.59 20.67 5,387,389 -0.28(-1.36%)
Dec 07, 2009 21.11 21.32 20.86 20.95 6,810,159 -0.27(-1.26%)
Dec 04, 2009 20.10 21.56 19.96 21.22 11,085,053 +1.52(+7.73%)
Dec 03, 2009 19.74 19.87 19.57 19.70 3,474,142 -0.01(-0.04%)
Dec 02, 2009 19.58 19.73 19.45 19.71 2,553,304 +0.13(+0.64%)
Dec 01, 2009 19.66 19.66 19.26 19.58 3,126,680 +0.14(+0.73%)
Nov 30, 2009 19.17 19.45 19.16 19.44 4,541,491 +0.24(+1.26%)
Nov 27, 2009 19.12 19.41 19.00 19.20 2,586,420 -0.44(-2.22%)
Nov 25, 2009 19.72 19.82 19.30 19.63 5,715,405 -0.09(-0.47%)
Nov 24, 2009 19.23 19.87 19.23 19.72 5,688,172 +0.49(+2.57%)
Nov 23, 2009 19.37 19.67 19.18 19.23 4,160,045 +0.03(+0.13%)
Nov 20, 2009 19.30 19.43 18.88 19.21 5,860,200 -0.20(-1.04%)
Nov 19, 2009 19.68 19.81 19.10 19.41 3,947,188 -0.41(-2.07%)
Nov 18, 2009 19.77 19.87 19.63 19.82 2,303,522 +0.03(+0.13%)
Nov 17, 2009 20.16 20.16 19.58 19.79 3,810,143 -0.28(-1.38%)
Nov 16, 2009 19.98 20.23 19.87 20.07 3,498,718 +0.33(+1.65%)
Nov 13, 2009 19.77 19.91 19.58 19.74 3,756,752 -0.12(-0.59%)
Nov 12, 2009 20.17 20.44 19.82 19.86 3,081,841 -0.33(-1.66%)
Nov 11, 2009 19.97 20.48 19.97 20.19 4,368,116 +0.29(+1.47%)
Nov 10, 2009 20.48 20.48 19.63 19.90 6,089,774 -0.69(-3.33%)
Nov 09, 2009 20.18 20.59 20.05 20.59 3,177,120 +0.62(+3.10%)
Nov 06, 2009 19.67 20.23 19.60 19.97 4,985,535 +0.30(+1.53%)
Nov 05, 2009 19.63 19.96 19.57 19.67 4,660,944 +0.09(+0.47%)
Nov 04, 2009 19.42 20.01 19.34 19.57 5,848,215 +0.28(+1.43%)
Nov 03, 2009 19.11 19.47 18.90 19.30 9,295,802 -0.03(-0.17%)
Nov 02, 2009 19.57 19.68 19.09 19.33 9,221,081 -0.49(-2.45%)
Oct 30, 2009 20.24 20.83 19.77 19.82 8,488,799 -0.49(-2.43%)
Oct 29, 2009 21.14 21.23 19.98 20.31 11,587,067 -0.29(-1.42%)
Oct 28, 2009 21.11 21.47 20.49 20.60 9,047,377 -0.47(-2.22%)
Oct 27, 2009 20.83 21.34 20.83 21.07 7,856,104 +0.07(+0.32%)
Oct 26, 2009 20.93 21.34 20.65 21.00 6,375,064 +0.06(+0.28%)
Oct 23, 2009 20.92 21.03 20.77 20.95 3,946,077 -0.46(-2.15%)
Oct 22, 2009 21.10 21.45 21.01 21.41 5,078,751 +0.39(+1.87%)
Oct 21, 2009 20.76 21.41 20.67 21.01 8,737,176 +0.14(+0.68%)
Oct 20, 2009 20.71 20.95 20.59 20.87 11,119,910 +0.79(+3.92%)
Oct 19, 2009 20.19 21.16 20.03 20.08 11,852,707 -0.02(-0.08%)
Oct 16, 2009 19.75 20.23 19.36 20.10 8,482,542 +0.05(+0.25%)
Oct 15, 2009 19.73 20.07 19.69 20.05 5,825,062 +0.31(+1.57%)
Oct 14, 2009 19.25 19.77 19.12 19.74 7,293,490 +0.85(+4.47%)
Oct 13, 2009 18.95 19.10 18.63 18.90 5,413,791 -0.18(-0.92%)
Oct 12, 2009 18.73 19.11 18.55 19.07 5,942,348 +0.37(+1.97%)
Oct 09, 2009 18.37 18.83 18.37 18.70 9,963,868 +0.27(+1.45%)
Oct 08, 2009 17.70 18.65 17.46 18.44 11,715,631 +1.00(+5.71%)
Oct 07, 2009 17.19 17.44 17.13 17.44 5,175,325 +0.25(+1.46%)
Oct 06, 2009 16.99 17.45 16.82 17.19 4,915,532 +0.44(+2.60%)
Oct 05, 2009 16.57 16.85 16.41 16.75 5,907,328 +0.34(+2.09%)
Oct 02, 2009 16.77 17.01 16.27 16.41 9,816,494 -0.65(-3.83%)
Oct 01, 2009 17.12 17.22 16.57 17.06 12,407,464 -0.06(-0.34%)
Sep 30, 2009 16.91 17.21 15.95 17.12 18,036,110 -0.29(-1.68%)
Sep 29, 2009 15.82 18.29 15.75 17.41 25,731,408 +1.48(+9.30%)
Sep 28, 2009 15.87 16.01 15.55 15.93 10,321,164 +0.16(+1.01%)
Sep 25, 2009 16.36 16.42 15.48 15.77 17,598,372 -0.61(-3.73%)
Sep 24, 2009 17.21 17.48 16.01 16.39 16,787,846 -0.76(-4.44%)
Sep 23, 2009 18.39 18.39 17.08 17.15 13,882,751 -1.56(-8.36%)
Sep 22, 2009 18.59 19.07 18.41 18.71 8,306,930 +0.10(+0.54%)
Sep 21, 2009 19.48 19.50 18.49 18.61 11,864,601 -1.13(-5.72%)
Sep 18, 2009 20.23 20.44 19.71 19.74 6,841,424 -0.42(-2.08%)
Sep 17, 2009 21.16 21.32 19.95 20.16 13,480,048 -0.84(-4.01%)
Sep 16, 2009 20.98 21.70 20.87 21.00 4,863,124 -0.00(-0.02%)
Sep 15, 2009 21.10 21.23 20.73 21.00 4,947,759 -0.07(-0.32%)
Sep 14, 2009 20.90 21.08 20.57 21.07 4,889,275 -0.05(-0.24%)
Sep 11, 2009 20.64 21.22 20.50 21.12 5,712,027 +0.46(+2.23%)
Sep 10, 2009 20.46 20.79 20.18 20.66 5,920,425 +0.12(+0.57%)
Sep 09, 2009 19.78 20.58 19.47 20.54 8,389,504 +0.75(+3.81%)
Sep 08, 2009 19.60 20.29 19.46 19.79 13,768,529 -0.64(-3.15%)
Sep 04, 2009 20.13 20.57 19.87 20.44 11,272,750 +0.13(+0.66%)
Sep 03, 2009 21.79 21.82 19.24 20.30 22,308,244 -1.54(-7.05%)
Sep 02, 2009 21.95 22.07 21.62 21.84 3,049,441 -0.24(-1.10%)
Sep 01, 2009 22.51 23.22 22.02 22.08 4,742,272 -0.71(-3.12%)
Aug 31, 2009 22.79 22.92 22.41 22.80 2,290,785 -0.27(-1.16%)
Aug 28, 2009 23.19 23.41 22.64 23.06 3,010,759 +0.07(+0.29%)
Aug 27, 2009 22.22 23.03 22.09 23.00 3,789,933 +0.64(+2.88%)
Aug 26, 2009 22.26 22.44 22.06 22.35 1,992,675 -0.08(-0.34%)
Aug 25, 2009 22.46 22.84 22.33 22.43 2,433,531 +0.13(+0.60%)
Aug 24, 2009 21.81 22.85 21.81 22.29 4,964,917 +0.49(+2.27%)
Aug 21, 2009 21.35 21.93 21.13 21.80 4,920,009 +0.62(+2.92%)
Aug 20, 2009 20.74 21.24 20.65 21.18 3,663,417 +0.24(+1.16%)
Aug 19, 2009 19.80 20.94 19.80 20.94 4,357,042 +0.90(+4.51%)
Aug 18, 2009 19.84 20.20 19.84 20.03 2,228,751 +0.28(+1.44%)
Aug 17, 2009 20.16 20.27 19.67 19.75 3,736,517 -0.77(-3.75%)
Aug 14, 2009 20.86 20.92 20.27 20.52 2,415,274 -0.28(-1.33%)
Aug 13, 2009 21.05 21.05 20.28 20.80 2,719,936 -0.16(-0.76%)
Aug 12, 2009 20.70 21.24 20.41 20.95 2,165,549 +0.33(+1.58%)
Aug 11, 2009 20.86 21.10 20.41 20.63 2,919,362 -0.48(-2.26%)
Aug 10, 2009 21.05 21.52 20.85 21.11 3,907,511 -0.24(-1.14%)
Aug 07, 2009 20.70 21.43 20.40 21.35 4,541,110 +0.90(+4.42%)
Aug 06, 2009 20.91 20.91 20.23 20.44 3,198,508 -0.22(-1.05%)
Aug 05, 2009 21.09 21.26 20.32 20.66 4,617,302 -0.18(-0.85%)
Aug 04, 2009 20.09 21.01 19.98 20.84 6,270,477 +0.71(+3.54%)
Aug 03, 2009 20.16 20.56 19.62 20.13 5,353,506 +0.26(+1.31%)
Jul 31, 2009 20.11 20.23 19.82 19.87 5,934,765 -0.20(-1.00%)
Jul 30, 2009 21.60 21.78 20.02 20.07 7,698,641 -1.29(-6.03%)
Jul 29, 2009 22.82 23.10 21.24 21.36 8,302,845 -1.76(-7.60%)
Jul 28, 2009 22.31 23.17 22.19 23.11 6,480,212 +0.85(+3.80%)
Jul 27, 2009 21.61 22.39 21.48 22.27 4,817,333 +0.57(+2.62%)
Jul 24, 2009 21.06 21.72 21.03 21.70 249 +0.34(+1.61%)
Jul 23, 2009 20.10 21.86 19.83 21.36 17,733,986 -0.84(-3.77%)
Jul 22, 2009 22.59 22.91 22.03 22.19 7,899,249 -0.23(-1.05%)
Jul 21, 2009 23.97 24.16 21.65 22.43 16,999,222 -1.51(-6.29%)
Jul 20, 2009 24.60 24.60 23.77 23.93 5,866,234 -0.36(-1.48%)
Jul 17, 2009 24.29 24.61 24.14 24.29 2,223,253 -0.03(-0.10%)
Jul 16, 2009 24.02 24.49 23.89 24.32 3,371,895 +0.28(+1.15%)
Jul 15, 2009 24.03 24.71 23.78 24.04 6,819,435 +0.64(+2.75%)
Jul 14, 2009 22.98 23.53 22.77 23.40 3,009,702 +0.37(+1.60%)
Jul 13, 2009 22.29 23.06 22.29 23.03 3,074,476 +1.01(+4.60%)
Jul 10, 2009 22.16 22.39 21.86 22.02 1,848,214 -0.28(-1.28%)
Jul 09, 2009 22.60 22.60 21.98 22.30 2,002,784 +0.12(+0.53%)
Jul 08, 2009 22.08 22.54 21.85 22.18 4,689,473 +0.33(+1.53%)
Jul 07, 2009 22.69 22.92 21.79 21.85 4,871,661 -0.28(-1.25%)
Jul 06, 2009 21.38 22.17 21.38 22.13 3,185,499 +0.64(+2.96%)
Jul 02, 2009 22.33 22.33 21.49 21.49 3,246,190 -1.04(-4.61%)
Jul 01, 2009 21.99 22.81 21.91 22.53 3,613,528 +0.48(+2.16%)
Jun 30, 2009 22.12 22.13 20.98 22.05 2,376,087 -0.11(-0.49%)
Jun 29, 2009 21.74 22.27 21.37 22.16 2,345,326 +0.39(+1.81%)
Jun 26, 2009 21.46 21.89 21.31 21.77 5,680,881 +0.29(+1.36%)
Jun 25, 2009 21.17 21.47 21.09 21.47 2,862,440 -0.04(-0.19%)
Jun 24, 2009 21.25 21.82 21.11 21.52 2,388,108 +0.48(+2.27%)
Jun 23, 2009 20.82 21.17 20.50 21.04 3,132,598 +0.56(+2.74%)
Jun 22, 2009 21.56 21.62 20.47 20.48 3,882,814 -1.31(-6.03%)
Jun 19, 2009 21.93 22.36 21.59 21.79 2,682,132 +0.09(+0.42%)
Jun 18, 2009 22.17 22.26 21.51 21.70 3,648,859 -0.43(-1.93%)
Jun 17, 2009 21.48 22.65 21.05 22.13 4,280,583 +0.64(+3.00%)
Jun 16, 2009 22.41 22.62 21.44 21.48 3,279,344 -0.68(-3.06%)
Jun 15, 2009 23.51 23.77 22.06 22.16 5,627,561 -1.56(-6.56%)
Jun 12, 2009 23.91 24.07 23.41 23.72 2,191,754 -0.23(-0.98%)
Jun 11, 2009 24.30 24.60 23.90 23.95 2,831,691 -0.40(-1.65%)
Jun 10, 2009 25.00 25.05 23.98 24.35 2,467,691 -0.19(-0.78%)
Jun 09, 2009 24.04 24.71 23.97 24.54 2,294,215 +0.52(+2.16%)
Jun 08, 2009 23.82 24.19 23.50 24.03 2,912,641 -0.19(-0.79%)
Jun 05, 2009 24.46 24.91 24.03 24.22 3,773,787 +0.06(+0.24%)
Jun 04, 2009 24.23 24.24 23.61 24.16 2,814,982 +0.10(+0.42%)
Jun 03, 2009 23.58 24.10 23.39 24.06 3,584,254 +0.09(+0.38%)
Jun 02, 2009 23.73 24.07 23.53 23.97 3,370,638 +0.08(+0.32%)
Jun 01, 2009 23.02 24.09 22.96 23.89 3,553,857 +0.97(+4.23%)
May 29, 2009 22.40 22.99 22.30 22.92 3,901,194 +0.42(+1.86%)
May 28, 2009 22.60 23.02 21.49 22.50 6,998,364 -1.05(-4.48%)
May 27, 2009 24.23 24.59 23.52 23.56 2,208,563 -0.65(-2.70%)
May 26, 2009 23.17 24.36 22.93 24.21 2,895,099 +0.87(+3.73%)
May 22, 2009 23.66 23.88 23.26 23.34 1,643,184 -0.18(-0.78%)
May 21, 2009 23.62 23.80 23.15 23.52 2,286,173 -0.52(-2.16%)
May 20, 2009 24.93 25.07 23.92 24.04 2,740,711 -0.54(-2.21%)
May 19, 2009 24.73 25.04 24.44 24.59 2,613,128 -0.28(-1.11%)
May 18, 2009 24.16 24.98 23.71 24.86 3,071,991 +1.10(+4.61%)
May 15, 2009 23.48 24.39 22.75 23.77 2,523,926 +0.00(+0.00%)
May 14, 2009 23.00 23.96 23.00 23.77 3,413,886 +0.44(+1.87%)
May 13, 2009 24.56 24.59 23.21 23.33 5,800,199 -1.73(-6.91%)
May 12, 2009 26.08 26.39 24.78 25.06 4,047,760 -0.93(-3.57%)
May 11, 2009 25.52 26.54 25.24 25.99 3,412,553 -0.14(-0.54%)
May 08, 2009 25.48 26.13 25.01 26.13 4,407,651 +1.36(+5.47%)
May 07, 2009 26.59 26.59 24.64 24.78 5,496,819 -1.27(-4.88%)
May 06, 2009 26.41 26.42 25.75 26.05 6,110,330 -0.06(-0.22%)
May 05, 2009 25.14 26.60 25.02 26.11 4,501,474 +0.75(+2.97%)
May 04, 2009 24.66 25.43 24.62 25.36 4,128,651 +0.67(+2.71%)
May 01, 2009 24.45 24.83 24.31 24.69 3,225,578 -0.02(-0.07%)
Apr 30, 2009 24.38 25.11 24.38 24.70 4,579,733 +0.61(+2.54%)
Apr 29, 2009 23.57 24.69 23.55 24.09 5,646,511 +1.09(+4.73%)
Apr 28, 2009 24.23 24.23 22.93 23.00 6,302,232 -1.78(-7.19%)
Apr 27, 2009 23.77 24.95 23.61 24.79 4,984,161 +0.65(+2.70%)
Apr 24, 2009 23.33 24.26 22.92 24.13 4,254,983 +0.79(+3.37%)
Apr 23, 2009 23.27 23.43 22.43 23.35 2,960,743 +0.56(+2.46%)
Apr 22, 2009 22.38 23.57 22.23 22.79 3,573,922 -0.37(-1.59%)
Apr 21, 2009 22.54 23.19 22.16 23.16 6,325,777 +0.51(+2.25%)
Apr 20, 2009 23.35 23.59 22.61 22.64 5,759,293 -1.33(-5.55%)
Apr 17, 2009 22.64 24.15 22.49 23.98 7,848,198 +1.08(+4.71%)
Apr 16, 2009 20.92 23.06 20.55 22.90 8,961,887 +2.52(+12.36%)
Apr 15, 2009 19.71 20.41 19.67 20.38 4,792,470 +0.19(+0.95%)
Apr 14, 2009 20.52 21.00 20.11 20.18 4,615,595 -1.12(-5.26%)
Apr 13, 2009 20.17 21.46 19.44 21.31 5,140,276 +0.81(+3.96%)
Apr 09, 2009 19.62 20.57 19.27 20.49 5,190,061 +1.46(+7.70%)
Apr 08, 2009 18.74 19.10 18.56 19.03 2,032,584 +0.45(+2.43%)
Apr 07, 2009 18.90 19.04 18.56 18.58 2,795,080 -0.73(-3.77%)
Apr 06, 2009 19.39 19.41 18.76 19.31 4,255,988 -0.39(-2.00%)
Apr 03, 2009 19.44 19.76 18.37 19.70 5,421,104 +1.17(+6.32%)
Apr 02, 2009 19.00 19.36 18.10 18.53 6,829,905 +0.50(+2.79%)
Apr 01, 2009 18.82 19.59 17.75 18.03 9,535,812 -1.15(-6.02%)
Mar 31, 2009 18.59 19.68 18.41 19.18 5,708,471 +0.85(+4.66%)
Mar 30, 2009 18.53 19.07 18.13 18.33 5,336,290 -1.26(-6.45%)
Mar 26, 2009 18.89 19.67 18.48 19.59 7,119,246 +0.98(+5.26%)
Mar 25, 2009 18.26 18.94 17.89 18.61 6,755,885 +0.30(+1.65%)
Mar 24, 2009 16.66 18.46 16.57 18.31 7,941,202 +1.03(+5.96%)
Mar 23, 2009 16.49 17.31 16.45 17.28 6,617,352 +1.56(+9.96%)
Mar 20, 2009 16.14 16.52 15.67 15.72 5,581,549 -0.23(-1.47%)
Mar 19, 2009 16.77 16.77 15.89 15.95 4,694,740 -0.52(-3.13%)
Mar 18, 2009 15.71 16.53 15.36 16.47 5,449,088 +0.68(+4.33%)
Mar 17, 2009 15.10 15.78 14.85 15.78 4,829,111 +0.64(+4.20%)
Mar 16, 2009 15.49 15.80 15.05 15.15 5,267,483 -0.13(-0.88%)
Mar 13, 2009 15.24 15.41 14.90 15.28 0 +0.07(+0.44%)
Mar 12, 2009 14.98 15.29 14.52 15.21 6,670,402 +0.25(+1.68%)
Mar 11, 2009 14.99 15.21 14.49 14.96 6,142,758 -0.11(-0.72%)
Mar 10, 2009 13.85 15.11 13.66 15.07 6,668,925 +1.57(+11.66%)
Mar 09, 2009 13.16 13.94 13.13 13.50 4,735,937 +0.08(+0.56%)
Mar 06, 2009 13.86 13.86 13.03 13.42 0 -0.27(-1.96%)
Mar 05, 2009 13.57 13.93 13.50 13.69 7,956,819 -0.35(-2.50%)
Mar 04, 2009 13.78 14.37 13.48 14.04 10,198,358 +0.20(+1.45%)
Mar 02, 2009 14.74 14.82 13.82 13.84 7,827,060 -1.18(-7.86%)
Feb 27, 2009 14.64 15.31 14.64 15.02 0 -0.05(-0.33%)
Feb 26, 2009 15.37 15.77 14.95 15.07 6,743,001 -0.05(-0.33%)
Feb 25, 2009 15.10 15.59 14.64 15.12 9,446,381 -0.36(-2.32%)
Feb 24, 2009 15.00 15.61 14.77 15.48 10,344,113 +0.51(+3.41%)
Feb 23, 2009 16.81 16.81 14.85 14.97 10,882,486 -1.06(-6.63%)
Feb 20, 2009 18.03 18.04 15.42 16.03 18,978,352 -2.44(-13.19%)
Feb 19, 2009 18.88 19.37 18.38 18.47 4,765,856 -0.19(-1.03%)
Feb 18, 2009 19.27 19.58 18.50 18.66 5,640,521 -0.50(-2.62%)
Feb 17, 2009 19.11 19.90 19.04 19.16 4,838,813 -0.81(-4.06%)
Feb 13, 2009 19.92 20.51 19.06 19.98 6,574,648 -0.08(-0.38%)
Feb 12, 2009 20.22 20.39 19.19 20.05 6,137,969 -0.72(-3.47%)
Feb 11, 2009 20.86 20.97 20.29 20.77 5,109,152 +0.06(+0.28%)
Feb 10, 2009 20.59 22.08 20.38 20.71 8,480,443 -0.19(-0.92%)
Feb 09, 2009 20.79 21.17 20.46 20.90 4,053,129 +0.11(+0.52%)
Feb 06, 2009 19.46 20.90 19.35 20.80 6,233,609 +1.39(+7.16%)
Feb 05, 2009 18.75 20.41 18.46 19.41 6,974,604 +0.90(+4.84%)
Feb 04, 2009 18.38 19.10 18.02 18.51 5,478,735 +0.30(+1.65%)
Feb 03, 2009 17.93 18.47 17.62 18.21 4,122,347 +0.19(+1.07%)
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.