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 31, 2013 48.18 48.39 47.95 48.19 2,061,834 -0.09(-0.18%)
Jan 30, 2013 48.24 48.42 47.99 48.28 2,521,346 -0.06(-0.13%)
Jan 29, 2013 47.77 48.37 47.55 48.34 2,849,746 +0.47(+0.99%)
Jan 28, 2013 48.02 48.02 47.36 47.87 1,315,692 +0.10(+0.20%)
Jan 25, 2013 47.48 47.78 47.18 47.77 1,568,502 +0.33(+0.70%)
Jan 24, 2013 46.98 47.90 46.93 47.44 2,352,725 +0.29(+0.62%)
Jan 23, 2013 46.88 47.18 46.73 47.15 1,820,473 +0.25(+0.52%)
Jan 22, 2013 46.95 47.08 46.65 46.90 1,790,362 -0.22(-0.47%)
Jan 18, 2013 47.03 47.17 46.82 47.12 1,706,475 +0.13(+0.28%)
Jan 17, 2013 46.93 47.06 46.60 46.99 2,385,805 +0.40(+0.85%)
Jan 16, 2013 46.74 47.00 46.40 46.59 1,514,791 -0.39(-0.82%)
Jan 15, 2013 46.54 47.03 46.54 46.98 1,784,988 +0.18(+0.38%)
Jan 14, 2013 46.91 47.05 46.67 46.81 1,628,080 -0.04(-0.08%)
Jan 11, 2013 46.63 46.91 46.24 46.84 1,395,630 +0.18(+0.38%)
Jan 10, 2013 47.08 47.08 46.52 46.67 2,793,544 -0.17(-0.36%)
Jan 09, 2013 46.47 46.85 46.47 46.83 3,041,692 +0.40(+0.87%)
Jan 08, 2013 46.17 46.43 45.94 46.43 3,535,595 +0.25(+0.53%)
Jan 07, 2013 46.08 46.51 45.93 46.18 2,354,362 -0.21(-0.45%)
Jan 04, 2013 45.92 46.62 45.35 46.39 3,301,506 +0.69(+1.52%)
Jan 03, 2013 45.43 46.14 45.39 45.70 3,269,282 +0.18(+0.41%)
Jan 02, 2013 45.35 45.57 44.24 45.51 2,982,185 +1.27(+2.88%)
Dec 31, 2012 43.47 44.27 43.47 44.24 1,263,550 +0.75(+1.72%)
Dec 28, 2012 43.44 43.92 43.44 43.49 808,195 -0.34(-0.78%)
Dec 27, 2012 44.05 44.10 43.18 43.83 1,105,487 -0.26(-0.58%)
Dec 26, 2012 44.27 44.32 43.96 44.09 919,310 -0.04(-0.08%)
Dec 24, 2012 44.20 44.36 43.81 44.12 768,166 -0.05(-0.12%)
Dec 21, 2012 44.57 44.57 44.11 44.18 3,097,145 -0.86(-1.91%)
Dec 20, 2012 45.30 45.39 44.74 45.04 4,152,923 -0.27(-0.60%)
Dec 19, 2012 44.63 45.34 44.44 45.31 3,901,019 +0.66(+1.48%)
Dec 18, 2012 43.50 44.70 43.20 44.65 2,171,238 +0.98(+2.25%)
Dec 17, 2012 42.54 43.67 42.48 43.67 1,675,914 +1.32(+3.11%)
Dec 14, 2012 42.49 42.91 42.20 42.35 1,247,269 -0.21(-0.50%)
Dec 13, 2012 43.36 43.36 42.52 42.56 1,168,344 -0.74(-1.71%)
Dec 12, 2012 43.39 43.65 43.19 43.30 1,270,474 +0.08(+0.18%)
Dec 11, 2012 43.51 43.66 43.18 43.22 1,327,167 +0.04(+0.08%)
Dec 10, 2012 43.25 43.48 42.96 43.18 1,281,089 -0.21(-0.49%)
Dec 07, 2012 43.61 43.66 43.09 43.39 2,077,688 -0.05(-0.12%)
Dec 06, 2012 43.51 43.73 43.08 43.45 1,704,166 -0.28(-0.64%)
Dec 05, 2012 40.52 43.91 40.52 43.73 2,437,950 +0.68(+1.57%)
Dec 04, 2012 42.91 43.25 42.55 43.05 2,113,606 +0.34(+0.80%)
Nov 30, 2012 42.31 42.92 42.13 42.71 5,332,352 +0.40(+0.93%)
Nov 29, 2012 41.79 42.78 41.75 42.31 2,030,922 +0.68(+1.63%)
Nov 28, 2012 41.03 41.90 40.77 41.64 1,441,877 +0.48(+1.17%)
Nov 27, 2012 41.52 41.66 41.10 41.15 1,683,940 -0.49(-1.18%)
Nov 26, 2012 41.29 41.72 41.13 41.65 1,873,894 +0.04(+0.11%)
Nov 23, 2012 40.79 41.64 40.72 41.60 554,773 +1.00(+2.47%)
Nov 21, 2012 40.63 40.77 40.37 40.60 1,018,979 +0.04(+0.09%)
Nov 20, 2012 40.54 40.63 40.10 40.56 1,289,053 -0.06(-0.15%)
Nov 19, 2012 40.56 40.98 40.06 40.63 2,396,324 +1.06(+2.69%)
Nov 16, 2012 38.59 40.53 38.59 39.56 2,610,552 -0.78(-1.94%)
Nov 15, 2012 40.07 40.82 40.06 40.34 1,631,021 +0.27(+0.68%)
Nov 14, 2012 40.48 40.64 39.98 40.07 1,597,475 -0.31(-0.76%)
Nov 13, 2012 40.40 40.87 40.20 40.38 1,288,921 -0.29(-0.71%)
Nov 12, 2012 40.34 41.12 39.95 40.67 1,624,617 +0.48(+1.20%)
Nov 09, 2012 40.25 40.67 39.87 40.19 3,582,109 -0.10(-0.24%)
Nov 08, 2012 40.56 40.85 40.27 40.28 1,371,615 -0.25(-0.63%)
Nov 07, 2012 41.31 41.31 40.15 40.54 1,308,675 -0.69(-1.68%)
Nov 06, 2012 40.96 41.35 40.76 41.23 1,806,242 +0.40(+0.99%)
Nov 05, 2012 41.78 42.10 40.23 40.83 4,932,169 -1.24(-2.96%)
Nov 02, 2012 43.23 43.24 42.03 42.07 1,762,295 -0.79(-1.84%)
Nov 01, 2012 42.44 43.16 42.05 42.86 1,663,795 +0.67(+1.58%)
Oct 31, 2012 41.95 42.34 40.89 42.19 1,830,027 +0.24(+0.56%)
Oct 26, 2012 40.99 41.96 41.96 41.96 5,945,717 +1.90(+4.75%)
Oct 25, 2012 39.94 40.30 39.63 40.05 2,312,123 +0.46(+1.17%)
Oct 24, 2012 39.58 39.87 39.17 39.59 1,583,301 +0.25(+0.62%)
Oct 23, 2012 39.16 39.48 39.06 39.35 1,413,390 -0.62(-1.56%)
Oct 19, 2012 40.56 40.75 39.71 39.97 1,619,238 -0.84(-2.06%)
Oct 18, 2012 40.13 40.86 40.13 40.81 2,307,479 +0.58(+1.44%)
Oct 17, 2012 39.77 40.47 37.87 40.23 1,821,215 +0.37(+0.92%)
Oct 16, 2012 39.54 39.87 39.34 39.86 1,260,069 +0.38(+0.95%)
Oct 15, 2012 39.00 39.55 38.99 39.49 1,387,323 +0.62(+1.60%)
Oct 12, 2012 38.79 39.20 38.79 38.86 1,578,190 -0.01(-0.02%)
Oct 11, 2012 38.87 39.28 38.61 38.87 1,480,196 +0.32(+0.84%)
Oct 10, 2012 38.46 38.67 38.05 38.55 1,978,211 +0.02(+0.05%)
Oct 09, 2012 38.91 39.10 38.29 38.53 2,224,726 -0.37(-0.95%)
Oct 08, 2012 39.13 39.37 38.85 38.90 1,036,050 -0.46(-1.16%)
Oct 05, 2012 40.02 40.10 39.21 39.35 1,091,539 -0.28(-0.71%)
Oct 04, 2012 39.46 39.72 39.25 39.63 1,279,331 +0.39(+1.00%)
Oct 03, 2012 38.99 39.41 38.85 39.24 1,306,023 +0.32(+0.81%)
Oct 02, 2012 38.90 39.13 38.36 38.92 1,838,648 +0.14(+0.36%)
Oct 01, 2012 38.95 39.35 38.67 38.78 1,657,860 +0.09(+0.23%)
Sep 28, 2012 38.95 39.10 38.64 38.70 1,711,172 -0.29(-0.74%)
Sep 27, 2012 38.82 39.40 38.77 38.99 1,778,418 +0.38(+0.98%)
Sep 26, 2012 38.89 39.04 38.59 38.61 2,011,683 -0.31(-0.79%)
Sep 25, 2012 39.81 40.05 38.92 38.92 2,700,766 -0.89(-2.24%)
Sep 24, 2012 39.87 40.05 39.47 39.81 1,262,397 -0.32(-0.79%)
Sep 21, 2012 40.07 40.53 39.51 40.12 3,305,905 +0.36(+0.90%)
Sep 20, 2012 39.17 39.80 38.91 39.77 2,997,614 +0.31(+0.78%)
Sep 19, 2012 39.26 39.67 39.08 39.46 2,528,679 +0.25(+0.65%)
Sep 18, 2012 39.02 39.33 38.78 39.21 2,851,863 +0.19(+0.49%)
Sep 17, 2012 38.73 39.18 38.60 39.01 2,160,082 +0.62(+1.62%)
Sep 14, 2012 38.61 39.25 38.07 38.39 3,313,957 +0.06(+0.16%)
Sep 13, 2012 38.20 38.37 37.63 38.33 2,739,963 +0.16(+0.41%)
Sep 12, 2012 37.43 38.42 37.33 38.17 5,689,337 +0.94(+2.52%)
Sep 11, 2012 36.49 37.55 36.45 37.23 3,806,858 +0.73(+1.99%)
Sep 10, 2012 36.64 37.01 36.38 36.51 2,303,259 +0.35(+0.97%)
Sep 07, 2012 36.19 36.23 35.81 36.16 2,134,776 +0.02(+0.05%)
Sep 06, 2012 34.85 36.24 34.85 36.14 2,727,159 +1.19(+3.41%)
Sep 05, 2012 34.79 35.32 34.33 34.95 2,157,265 +0.15(+0.43%)
Sep 04, 2012 34.69 34.96 34.40 34.80 1,204,354 +0.11(+0.30%)
Aug 31, 2012 34.38 34.87 34.17 34.69 1,773,291 +0.47(+1.38%)
Aug 30, 2012 33.76 34.39 33.75 34.22 1,411,242 +0.10(+0.28%)
Aug 29, 2012 33.94 34.17 33.71 34.12 1,121,388 +0.38(+1.12%)
Aug 27, 2012 33.89 34.25 33.71 33.75 1,577,747 -0.06(-0.18%)
Aug 24, 2012 33.42 33.88 33.37 33.81 983,886 +0.27(+0.81%)
Aug 23, 2012 33.67 34.02 33.41 33.54 1,062,320 -0.23(-0.67%)
Aug 22, 2012 33.77 34.05 33.62 33.76 1,849,321 -0.02(-0.05%)
Aug 21, 2012 34.00 34.19 33.68 33.78 1,698,605 -0.15(-0.44%)
Aug 20, 2012 34.63 34.72 33.80 33.93 1,735,907 -0.86(-2.47%)
Aug 17, 2012 34.33 34.87 34.26 34.79 1,775,984 +0.43(+1.25%)
Aug 16, 2012 34.14 34.44 34.05 34.36 1,513,932 +0.31(+0.90%)
Aug 15, 2012 34.02 34.14 33.82 34.05 1,531,206 +0.03(+0.10%)
Aug 14, 2012 34.50 34.60 33.96 34.02 1,000,892 -0.23(-0.66%)
Aug 13, 2012 34.46 34.58 34.09 34.25 1,072,836 -0.31(-0.91%)
Aug 10, 2012 34.32 34.60 34.24 34.56 1,554,735 +0.01(+0.03%)
Aug 09, 2012 34.78 35.17 34.54 34.55 1,507,391 -0.20(-0.58%)
Aug 08, 2012 35.39 35.55 34.50 34.75 2,834,160 -0.88(-2.47%)
Aug 07, 2012 35.32 35.77 35.32 35.63 1,334,839 +0.53(+1.52%)
Aug 06, 2012 35.63 35.71 35.07 35.10 862,900 -0.37(-1.03%)
Aug 03, 2012 35.11 35.65 35.01 35.47 1,439,014 +0.71(+2.03%)
Aug 02, 2012 34.80 35.32 34.46 34.76 1,864,827 -0.44(-1.26%)
Aug 01, 2012 35.55 35.73 35.05 35.21 1,353,420 -0.16(-0.44%)
Jul 31, 2012 35.58 35.69 35.11 35.36 1,674,018 -0.24(-0.66%)
Jul 30, 2012 35.57 35.98 35.52 35.60 1,829,093 -0.10(-0.27%)
Jul 27, 2012 35.22 35.92 34.87 35.69 3,012,115 +0.72(+2.05%)
Jul 26, 2012 32.15 35.24 32.15 34.98 4,804,094 +3.52(+11.21%)
Jul 25, 2012 31.43 31.52 30.99 31.45 1,736,370 +0.25(+0.81%)
Jul 24, 2012 31.28 31.58 30.99 31.20 2,265,226 -0.03(-0.11%)
Jul 23, 2012 31.20 31.35 30.65 31.24 1,637,800 -0.44(-1.40%)
Jul 20, 2012 32.07 32.37 31.67 31.68 1,461,869 -0.59(-1.84%)
Jul 19, 2012 32.09 32.39 31.79 32.27 1,316,772 +0.22(+0.68%)
Jul 18, 2012 31.59 32.14 31.53 32.06 1,235,360 +0.33(+1.04%)
Jul 17, 2012 31.82 32.01 30.97 31.72 2,520,542 +0.11(+0.36%)
Jul 16, 2012 31.96 32.09 31.50 31.61 1,729,811 -0.38(-1.20%)
Jul 13, 2012 31.43 32.06 31.22 31.99 2,016,817 +0.58(+1.86%)
Jul 12, 2012 31.80 31.87 31.35 31.41 1,846,212 -0.75(-2.33%)
Jul 11, 2012 31.76 32.54 31.56 32.16 2,266,949 +0.03(+0.08%)
Jul 10, 2012 31.99 32.77 31.99 32.13 2,248,239 +0.03(+0.11%)
Jul 09, 2012 31.68 32.17 31.41 32.10 2,125,462 +0.30(+0.93%)
Jul 06, 2012 31.64 31.88 31.53 31.80 1,161,251 -0.22(-0.68%)
Jul 05, 2012 32.23 32.35 31.68 32.02 1,706,088 -0.45(-1.37%)
Jul 03, 2012 31.92 32.47 31.61 32.47 751,179 +0.56(+1.75%)
Jul 02, 2012 31.88 32.19 31.48 31.91 1,388,242 +0.02(+0.05%)
Jun 29, 2012 31.73 31.89 31.31 31.89 1,826,842 +0.87(+2.81%)
Jun 28, 2012 30.58 31.03 30.49 31.02 1,567,485 +0.08(+0.25%)
Jun 27, 2012 30.56 31.36 30.36 30.94 1,805,262 +0.65(+2.13%)
Jun 26, 2012 29.87 30.41 29.63 30.29 1,808,711 +0.55(+1.85%)
Jun 25, 2012 30.08 30.08 29.54 29.74 1,438,955 -0.82(-2.68%)
Jun 22, 2012 30.54 30.67 30.35 30.56 1,366,982 +0.24(+0.81%)
Jun 21, 2012 31.56 31.65 30.28 30.32 1,798,559 -1.13(-3.61%)
Jun 20, 2012 31.79 31.83 31.18 31.45 965,972 -0.37(-1.15%)
Jun 19, 2012 31.67 32.03 31.34 31.82 1,729,509 +0.38(+1.19%)
Jun 18, 2012 30.97 31.58 30.83 31.45 1,166,861 +0.29(+0.92%)
Jun 15, 2012 30.83 31.28 30.71 31.16 1,928,221 +0.55(+1.80%)
Jun 14, 2012 30.90 30.99 30.28 30.61 2,951,043 -0.20(-0.65%)
Jun 13, 2012 31.30 31.31 30.64 30.81 2,032,485 -0.68(-2.16%)
Jun 12, 2012 31.22 31.52 30.83 31.49 1,365,681 +0.40(+1.29%)
Jun 11, 2012 32.00 32.36 31.04 31.09 1,915,374 -0.58(-1.85%)
Jun 08, 2012 31.58 31.72 31.36 31.67 2,019,922 -0.13(-0.41%)
Jun 07, 2012 32.47 32.65 31.72 31.80 1,391,400 -0.25(-0.79%)
Jun 06, 2012 31.79 32.06 31.72 32.06 1,514,766 +0.59(+1.89%)
Jun 05, 2012 30.63 31.58 30.63 31.46 1,891,246 +0.70(+2.27%)
Jun 04, 2012 30.90 31.02 30.37 30.76 1,438,692 -0.10(-0.31%)
Jun 01, 2012 31.29 31.49 30.83 30.86 2,190,414 -1.06(-3.33%)
May 31, 2012 32.04 32.32 31.55 31.92 2,036,757 -0.22(-0.68%)
May 30, 2012 32.51 32.56 32.10 32.14 1,529,443 -0.74(-2.26%)
May 29, 2012 32.87 33.04 32.61 32.88 3,083,140 +0.29(+0.88%)
May 25, 2012 32.44 32.75 32.40 32.60 1,535,533 +0.10(+0.30%)
May 24, 2012 32.01 32.51 31.97 32.50 2,330,309 +0.58(+1.83%)
May 23, 2012 31.37 31.96 31.23 31.92 1,662,298 +0.26(+0.83%)
May 22, 2012 31.65 32.43 31.45 31.65 2,571,431 -0.05(-0.16%)
May 21, 2012 31.19 31.96 30.95 31.71 2,270,404 +0.66(+2.14%)
May 18, 2012 31.40 31.64 30.94 31.04 1,998,670 -0.17(-0.56%)
May 17, 2012 32.41 32.51 31.18 31.22 3,233,369 -1.14(-3.53%)
May 16, 2012 33.11 33.39 32.34 32.36 2,049,595 -0.55(-1.66%)
May 15, 2012 32.98 33.36 32.84 32.91 1,824,686 +0.00(+0.00%)
May 14, 2012 32.87 33.15 32.70 32.91 2,203,136 -0.42(-1.25%)
May 11, 2012 32.98 33.69 32.86 33.33 1,337,860 +0.02(+0.05%)
May 10, 2012 33.66 33.77 33.18 33.31 1,183,994 -0.01(-0.03%)
May 09, 2012 33.11 33.58 33.00 33.32 2,289,555 -0.35(-1.03%)
May 08, 2012 33.36 33.79 33.11 33.66 2,233,907 -0.02(-0.05%)
May 07, 2012 33.93 34.27 33.66 33.68 2,101,078 -0.21(-0.62%)
May 04, 2012 34.07 34.12 33.79 33.89 2,257,877 -0.41(-1.19%)
May 03, 2012 34.93 35.05 34.26 34.30 1,833,147 -0.57(-1.64%)
May 02, 2012 35.10 35.11 34.67 34.87 2,095,151 -0.40(-1.13%)
May 01, 2012 35.58 35.64 35.13 35.27 3,067,434 -0.30(-0.85%)
Apr 30, 2012 36.08 36.16 35.48 35.58 1,583,795 -0.54(-1.49%)
Apr 27, 2012 36.45 36.46 35.67 36.11 2,373,186 -0.03(-0.10%)
Apr 26, 2012 36.49 36.97 35.87 36.15 3,008,705 -0.31(-0.86%)
Apr 25, 2012 36.44 36.68 36.34 36.46 3,362,926 +0.30(+0.84%)
Apr 24, 2012 36.04 36.43 35.96 36.16 1,470,330 +0.17(+0.48%)
Apr 23, 2012 35.68 36.06 35.34 35.98 2,020,083 -0.16(-0.46%)
Apr 20, 2012 35.97 36.53 35.79 36.15 2,050,955 +0.34(+0.95%)
Apr 19, 2012 36.73 36.84 35.69 35.81 2,754,856 -0.89(-2.44%)
Apr 18, 2012 36.84 37.03 36.64 36.70 1,802,684 -0.42(-1.12%)
Apr 17, 2012 36.54 37.20 36.47 37.12 2,139,173 +0.96(+2.67%)
Apr 16, 2012 36.46 36.67 36.11 36.16 1,360,654 -0.05(-0.14%)
Apr 13, 2012 37.16 37.18 36.18 36.21 1,674,566 -1.07(-2.87%)
Apr 12, 2012 36.49 37.37 36.38 37.28 1,580,176 +0.92(+2.53%)
Apr 11, 2012 35.87 36.90 35.82 36.36 2,028,026 +0.94(+2.65%)
Apr 10, 2012 36.09 36.10 35.34 35.42 1,886,116 -0.72(-2.00%)
Apr 09, 2012 36.04 36.17 35.87 36.14 1,401,353 -0.63(-1.70%)
Apr 05, 2012 36.50 36.84 36.35 36.77 1,129,346 +0.05(+0.14%)
Apr 04, 2012 36.99 37.28 36.59 36.71 1,111,484 -0.62(-1.65%)
Apr 03, 2012 36.65 37.40 36.56 37.33 1,932,161 +0.55(+1.49%)
Apr 02, 2012 36.61 36.85 36.25 36.78 2,063,567 +0.21(+0.57%)
Mar 30, 2012 36.35 36.64 35.88 36.57 1,484,915 +0.50(+1.40%)
Mar 29, 2012 36.17 36.17 35.71 36.07 1,054,806 -0.43(-1.19%)
Mar 28, 2012 36.70 36.70 36.08 36.51 1,046,793 -0.26(-0.71%)
Mar 27, 2012 36.75 36.91 36.66 36.77 1,570,827 +0.00(+0.00%)
Mar 26, 2012 36.49 36.97 36.41 36.77 1,439,235 +0.62(+1.71%)
Mar 23, 2012 36.02 36.24 35.62 36.15 824,914 +0.12(+0.34%)
Mar 22, 2012 35.95 36.31 35.78 36.03 1,033,151 -0.24(-0.67%)
Mar 21, 2012 36.21 36.47 35.90 36.27 1,690,568 +0.16(+0.43%)
Mar 20, 2012 36.26 36.48 36.04 36.11 1,670,137 -0.28(-0.76%)
Mar 19, 2012 36.87 36.90 36.32 36.39 1,619,479 -0.62(-1.67%)
Mar 16, 2012 36.70 37.07 36.19 37.01 2,476,655 +0.50(+1.36%)
Mar 15, 2012 36.08 36.52 35.97 36.51 1,800,116 +0.44(+1.23%)
Mar 14, 2012 35.95 36.39 35.89 36.07 2,072,150 +0.02(+0.05%)
Mar 13, 2012 34.92 36.10 34.84 36.05 3,597,596 +1.26(+3.62%)
Mar 12, 2012 33.81 34.82 33.67 34.79 3,038,387 +1.05(+3.12%)
Mar 09, 2012 33.55 33.98 33.26 33.74 900,912 +0.27(+0.80%)
Mar 08, 2012 32.69 33.52 32.62 33.47 1,210,533 +1.03(+3.16%)
Mar 07, 2012 32.52 32.71 32.33 32.45 1,320,344 +0.00(+0.00%)
Mar 06, 2012 33.13 33.51 32.41 32.45 1,637,526 -1.03(-3.09%)
Mar 05, 2012 33.68 33.79 33.47 33.48 1,318,068 -0.35(-1.03%)
Mar 02, 2012 33.99 34.28 33.70 33.83 1,261,006 -0.25(-0.74%)
Mar 01, 2012 33.34 34.13 33.34 34.08 1,361,112 +0.54(+1.61%)
Feb 29, 2012 33.66 33.93 33.47 33.54 1,311,449 -0.03(-0.08%)
Feb 28, 2012 34.09 34.09 33.46 33.57 1,431,847 -0.51(-1.50%)
Feb 27, 2012 33.19 34.17 33.19 34.08 1,987,717 +0.30(+0.90%)
Feb 24, 2012 34.05 34.19 33.78 33.78 1,614,811 -0.23(-0.69%)
Feb 23, 2012 33.59 34.04 33.44 34.01 1,097,960 +0.33(+0.98%)
Feb 22, 2012 33.24 33.91 33.24 33.68 1,178,338 +0.11(+0.34%)
Feb 21, 2012 33.53 33.61 33.16 33.57 1,460,512 +0.10(+0.29%)
Feb 17, 2012 33.64 33.84 33.33 33.47 895,410 +0.07(+0.21%)
Feb 16, 2012 33.19 33.54 33.06 33.40 1,456,444 +0.18(+0.55%)
Feb 15, 2012 33.67 33.76 33.06 33.22 1,344,322 -0.23(-0.68%)
Feb 14, 2012 33.18 33.52 33.13 33.45 1,572,495 -0.04(-0.13%)
Feb 13, 2012 33.51 33.65 33.14 33.49 1,272,158 +0.23(+0.70%)
Feb 10, 2012 32.92 33.46 32.81 33.26 2,950,749 +0.06(+0.18%)
Feb 09, 2012 33.27 33.37 32.86 33.20 3,204,220 +0.05(+0.16%)
Feb 08, 2012 29.89 33.30 29.89 33.14 4,080,155 -0.58(-1.72%)
Feb 07, 2012 33.22 33.86 33.07 33.72 3,083,026 +0.29(+0.88%)
Feb 06, 2012 33.10 33.52 32.93 33.43 1,309,064 +0.12(+0.36%)
Feb 03, 2012 32.83 33.59 32.79 33.31 1,707,396 +0.90(+2.78%)
Feb 02, 2012 32.70 32.90 32.34 32.41 1,647,451 -0.12(-0.37%)
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.