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, 2006 53.98 54.34 52.98 52.99 2,074,126 -0.99(-1.83%)
Jan 30, 2006 53.68 53.98 53.50 53.98 974,028 +0.49(+0.91%)
Jan 27, 2006 53.22 53.84 52.97 53.49 990,877 +0.39(+0.74%)
Jan 26, 2006 52.97 53.46 52.97 53.10 1,540,926 +0.35(+0.67%)
Jan 25, 2006 53.47 53.56 52.67 52.75 1,385,220 -0.64(-1.19%)
Jan 24, 2006 53.10 53.73 52.77 53.38 2,180,719 +0.71(+1.35%)
Jan 23, 2006 52.51 52.95 51.82 52.67 2,159,687 +1.46(+2.84%)
Jan 20, 2006 52.05 52.17 51.12 51.21 2,464,885 -1.11(-2.13%)
Jan 19, 2006 52.24 52.60 51.96 52.33 1,680,261 +0.08(+0.16%)
Jan 18, 2006 52.68 52.89 51.99 52.24 1,952,955 -0.55(-1.05%)
Jan 17, 2006 52.30 53.04 51.83 52.80 2,376,695 -0.94(-1.74%)
Jan 13, 2006 54.49 54.71 53.61 53.73 1,948,892 -0.69(-1.28%)
Jan 12, 2006 54.94 54.94 54.35 54.43 1,177,413 -0.51(-0.93%)
Jan 11, 2006 54.41 54.98 54.19 54.94 1,924,634 +0.52(+0.95%)
Jan 10, 2006 53.95 54.46 53.87 54.42 1,773,589 +0.47(+0.87%)
Jan 09, 2006 53.06 53.98 52.86 53.95 1,881,854 +0.86(+1.62%)
Jan 06, 2006 52.85 53.16 52.79 53.09 1,031,148 +0.27(+0.51%)
Jan 05, 2006 52.43 52.85 52.43 52.82 1,134,394 +0.19(+0.37%)
Jan 04, 2006 52.80 53.11 52.39 52.63 1,638,198 -0.06(-0.11%)
Jan 03, 2006 51.61 52.74 51.52 52.69 1,857,118 +1.29(+2.51%)
Dec 30, 2005 51.53 51.65 51.25 51.40 787,133 -0.22(-0.42%)
Dec 29, 2005 51.99 52.21 51.62 51.62 832,901 -0.17(-0.32%)
Dec 28, 2005 52.05 52.05 51.39 51.78 640,748 +0.04(+0.08%)
Dec 27, 2005 52.05 52.18 51.39 51.74 820,353 -0.24(-0.47%)
Dec 23, 2005 51.97 52.06 51.71 51.98 730,371 -0.01(-0.02%)
Dec 22, 2005 52.13 52.13 51.63 51.99 1,474,366 -0.14(-0.27%)
Dec 21, 2005 51.84 52.13 51.78 52.13 1,594,103 +0.36(+0.70%)
Dec 20, 2005 51.48 52.01 51.43 51.77 1,658,512 +0.38(+0.73%)
Dec 19, 2005 51.47 51.62 50.95 51.40 1,694,003 -0.07(-0.13%)
Dec 16, 2005 51.47 51.61 51.32 51.47 1,921,647 +0.03(+0.07%)
Dec 15, 2005 51.47 52.30 51.23 51.43 1,418,919 -0.19(-0.37%)
Dec 14, 2005 51.30 51.67 51.05 51.62 1,883,407 +0.33(+0.64%)
Dec 13, 2005 50.29 51.47 50.24 51.30 1,932,760 +0.92(+1.83%)
Dec 12, 2005 50.96 51.40 50.22 50.38 1,612,266 -0.36(-0.71%)
Dec 09, 2005 50.57 50.97 50.23 50.74 1,038,198 +0.38(+0.76%)
Dec 08, 2005 50.04 50.63 49.94 50.35 1,124,595 +0.43(+0.85%)
Dec 07, 2005 50.25 50.63 49.84 49.93 1,536,983 -0.33(-0.65%)
Dec 06, 2005 50.63 51.09 50.17 50.25 1,945,785 +0.00(+0.00%)
Dec 05, 2005 50.42 50.68 50.02 50.25 1,177,294 -0.07(-0.13%)
Dec 02, 2005 50.13 50.63 49.66 50.32 1,357,377 -0.02(-0.03%)
Dec 01, 2005 50.36 50.54 50.17 50.34 2,022,264 +0.00(+0.00%)
Nov 30, 2005 50.34 50.86 50.15 50.34 1,922,125 +0.11(+0.22%)
Nov 29, 2005 50.42 50.44 50.00 50.23 1,949,251 -0.36(-0.71%)
Nov 28, 2005 49.88 50.65 49.74 50.59 2,347,538 +0.95(+1.90%)
Nov 25, 2005 49.53 49.74 49.31 49.64 501,891 +0.19(+0.39%)
Nov 23, 2005 49.37 49.50 49.17 49.45 1,208,005 +0.08(+0.15%)
Nov 22, 2005 49.10 49.55 48.94 49.37 1,650,147 +0.08(+0.17%)
Nov 21, 2005 48.69 49.42 48.66 49.29 1,149,212 +0.63(+1.29%)
Nov 18, 2005 49.37 49.42 48.50 48.66 1,755,784 -0.20(-0.41%)
Nov 17, 2005 47.16 48.94 47.11 48.86 1,926,307 +1.83(+3.90%)
Nov 16, 2005 46.86 47.08 46.70 47.03 1,231,904 +0.07(+0.14%)
Nov 15, 2005 46.99 47.26 46.60 46.96 1,488,228 +0.12(+0.25%)
Nov 14, 2005 46.65 47.16 46.54 46.85 1,046,802 +0.08(+0.16%)
Nov 11, 2005 46.65 47.01 46.44 46.77 1,168,809 -0.08(-0.18%)
Nov 10, 2005 45.66 47.24 45.66 46.85 1,197,608 +1.41(+3.09%)
Nov 09, 2005 45.89 45.94 45.45 45.45 1,138,218 -0.37(-0.80%)
Nov 08, 2005 45.27 45.93 45.27 45.82 1,169,287 +0.49(+1.07%)
Nov 07, 2005 44.73 45.39 44.77 45.33 768,969 +0.61(+1.37%)
Nov 04, 2005 44.61 45.18 44.37 44.72 856,800 +0.13(+0.30%)
Nov 03, 2005 44.76 45.15 44.50 44.59 1,122,803 -0.17(-0.37%)
Nov 02, 2005 43.91 44.98 43.68 44.75 1,392,390 +0.85(+1.92%)
Nov 01, 2005 44.60 44.68 43.57 43.91 1,737,739 -0.66(-1.48%)
Oct 31, 2005 44.12 44.90 43.97 44.57 2,224,694 +0.28(+0.64%)
Oct 28, 2005 44.77 45.00 44.09 44.29 2,496,671 -1.23(-2.70%)
Oct 27, 2005 45.31 46.44 45.17 45.52 2,135,070 +0.21(+0.46%)
Oct 26, 2005 44.35 45.93 44.35 45.31 3,089,979 +1.41(+3.20%)
Oct 25, 2005 43.20 44.03 43.14 43.90 1,697,827 +0.70(+1.63%)
Oct 24, 2005 42.93 43.20 42.76 43.20 1,107,507 +0.36(+0.84%)
Oct 21, 2005 42.89 43.21 42.65 42.84 1,294,402 +0.18(+0.41%)
Oct 20, 2005 43.14 43.43 42.55 42.66 1,424,894 -0.48(-1.11%)
Oct 19, 2005 42.65 43.17 42.36 43.14 1,361,321 +0.38(+0.88%)
Oct 18, 2005 42.55 43.23 42.47 42.76 1,446,403 +0.33(+0.79%)
Oct 17, 2005 41.83 42.63 41.79 42.43 2,203,184 +0.58(+1.38%)
Oct 14, 2005 41.93 42.12 41.54 41.85 1,456,919 +0.08(+0.18%)
Oct 13, 2005 41.27 42.00 41.27 41.77 1,068,909 +0.18(+0.42%)
Oct 12, 2005 42.03 42.27 41.24 41.60 2,105,315 -0.47(-1.11%)
Oct 11, 2005 42.36 42.68 41.97 42.07 1,375,899 -0.28(-0.67%)
Oct 10, 2005 42.77 42.80 42.34 42.35 1,368,730 -0.33(-0.78%)
Oct 07, 2005 42.43 42.70 42.28 42.69 1,470,064 +0.29(+0.69%)
Oct 06, 2005 42.70 43.01 42.19 42.39 1,745,387 -0.30(-0.71%)
Oct 05, 2005 42.79 42.96 42.56 42.70 1,293,087 -0.10(-0.23%)
Oct 04, 2005 42.87 43.12 42.70 42.80 1,449,391 -0.15(-0.35%)
Oct 03, 2005 42.51 42.96 42.23 42.95 1,463,133 +0.20(+0.47%)
Sep 30, 2005 42.51 43.04 42.20 42.75 1,333,239 +0.23(+0.55%)
Sep 29, 2005 41.72 42.63 41.58 42.51 1,437,321 +0.89(+2.13%)
Sep 28, 2005 41.48 41.77 41.39 41.62 1,049,431 +0.15(+0.36%)
Sep 27, 2005 41.42 42.18 41.17 41.47 1,328,339 +0.07(+0.16%)
Sep 26, 2005 41.45 41.65 41.21 41.41 925,870 +0.04(+0.10%)
Sep 23, 2005 41.36 41.61 40.92 41.36 1,076,915 +0.08(+0.18%)
Sep 22, 2005 41.13 41.51 40.80 41.29 1,362,755 -0.07(-0.16%)
Sep 21, 2005 41.26 41.63 41.13 41.36 1,421,070 -0.04(-0.10%)
Sep 20, 2005 42.19 42.22 41.37 41.40 1,886,395 -0.79(-1.88%)
Sep 19, 2005 42.43 42.55 41.98 42.19 991,116 -0.21(-0.49%)
Sep 16, 2005 43.11 43.11 42.13 42.40 3,825,967 -0.70(-1.63%)
Sep 15, 2005 43.41 43.41 42.70 43.11 1,314,597 -0.14(-0.33%)
Sep 14, 2005 43.10 43.42 42.72 43.25 1,582,392 +0.56(+1.31%)
Sep 13, 2005 42.68 43.22 42.10 42.69 1,560,165 +0.18(+0.41%)
Sep 12, 2005 42.85 42.85 42.09 42.51 1,474,605 -0.52(-1.21%)
Sep 09, 2005 42.16 43.08 41.95 43.03 1,165,105 +0.96(+2.29%)
Sep 08, 2005 41.05 42.23 40.95 42.07 1,199,401 +0.47(+1.13%)
Sep 07, 2005 41.93 42.01 41.52 41.60 1,215,892 -0.50(-1.19%)
Sep 06, 2005 42.43 42.63 41.95 42.10 1,122,564 -0.05(-0.12%)
Sep 02, 2005 41.84 42.64 41.69 42.15 1,518,939 +0.35(+0.84%)
Sep 01, 2005 41.09 41.93 41.07 41.80 1,262,854 +0.70(+1.71%)
Aug 31, 2005 40.85 41.10 40.39 41.10 1,406,371 +0.26(+0.64%)
Aug 30, 2005 40.90 41.00 40.61 40.84 1,091,375 -0.06(-0.14%)
Aug 29, 2005 40.67 41.33 40.47 40.90 1,223,779 +0.08(+0.18%)
Aug 26, 2005 41.18 41.13 40.66 40.82 1,191,395 -0.35(-0.85%)
Aug 25, 2005 40.37 41.21 40.33 41.17 1,564,945 +0.86(+2.14%)
Aug 24, 2005 40.34 41.41 40.26 40.31 1,218,282 +0.02(+0.04%)
Aug 23, 2005 40.63 40.95 40.27 40.29 1,456,680 -0.39(-0.97%)
Aug 22, 2005 40.17 41.67 40.17 40.69 2,171,278 +0.95(+2.38%)
Aug 19, 2005 39.64 39.98 39.47 39.74 1,070,463 +0.39(+0.98%)
Aug 18, 2005 39.29 39.51 39.17 39.36 1,001,632 +0.03(+0.09%)
Aug 17, 2005 38.75 39.58 38.70 39.32 1,067,356 +0.33(+0.86%)
Aug 16, 2005 39.12 39.41 38.90 38.99 1,239,433 -0.13(-0.34%)
Aug 15, 2005 38.87 39.33 38.85 39.12 807,447 +0.07(+0.17%)
Aug 12, 2005 38.66 39.26 38.64 39.05 955,386 -0.06(-0.15%)
Aug 11, 2005 38.42 39.23 38.03 39.11 1,798,444 +0.24(+0.62%)
Aug 10, 2005 39.21 39.62 38.71 38.87 1,198,206 +0.03(+0.09%)
Aug 09, 2005 38.85 39.12 38.66 38.84 1,377,333 +0.06(+0.15%)
Aug 08, 2005 39.33 39.33 38.70 38.78 959,568 -0.54(-1.38%)
Aug 05, 2005 39.12 39.57 39.07 39.32 1,138,696 -0.51(-1.28%)
Aug 04, 2005 39.58 40.05 39.41 39.83 1,201,910 -0.02(-0.04%)
Aug 03, 2005 38.83 39.94 38.80 39.85 1,618,002 +0.44(+1.10%)
Aug 02, 2005 39.45 39.63 39.28 39.41 2,032,421 -0.02(-0.04%)
Aug 01, 2005 39.51 39.92 38.88 39.43 2,146,064 -0.16(-0.40%)
Jul 29, 2005 41.84 41.84 39.55 39.59 2,481,256 -1.77(-4.29%)
Jul 28, 2005 40.66 41.57 40.65 41.36 1,000,556 +0.69(+1.71%)
Jul 27, 2005 40.92 40.94 40.37 40.67 672,534 -0.25(-0.61%)
Jul 26, 2005 40.21 41.00 40.00 40.92 1,096,752 +1.02(+2.56%)
Jul 25, 2005 39.77 40.04 39.41 39.90 643,257 +0.12(+0.29%)
Jul 22, 2005 39.96 39.96 39.40 39.78 547,659 -0.18(-0.44%)
Jul 21, 2005 40.31 40.35 39.70 39.96 1,061,978 -0.31(-0.77%)
Jul 20, 2005 39.43 40.28 39.21 40.27 824,536 +0.71(+1.80%)
Jul 19, 2005 39.16 39.64 38.83 39.56 802,907 +0.60(+1.55%)
Jul 18, 2005 39.21 39.21 38.73 38.95 568,332 -0.26(-0.66%)
Jul 15, 2005 39.00 39.33 38.63 39.21 550,646 +0.22(+0.56%)
Jul 14, 2005 39.00 39.23 38.59 39.00 764,070 +0.02(+0.04%)
Jul 13, 2005 38.78 39.11 38.73 38.98 745,428 +0.16(+0.41%)
Jul 12, 2005 38.42 38.85 38.30 38.82 924,436 +0.40(+1.05%)
Jul 11, 2005 38.44 38.74 38.03 38.42 570,602 -0.01(-0.02%)
Jul 08, 2005 37.83 38.48 37.75 38.43 579,206 +0.62(+1.64%)
Jul 07, 2005 37.24 37.82 36.86 37.81 895,756 +0.15(+0.40%)
Jul 06, 2005 38.01 38.11 37.52 37.66 468,790 -0.35(-0.92%)
Jul 05, 2005 37.86 38.16 37.56 38.01 793,466 +0.11(+0.29%)
Jul 01, 2005 37.62 37.95 37.34 37.90 1,010,236 +0.28(+0.73%)
Jun 30, 2005 37.78 38.07 37.60 37.62 1,319,974 -0.24(-0.64%)
Jun 29, 2005 37.95 38.02 37.57 37.87 761,202 -0.10(-0.26%)
Jun 28, 2005 37.66 37.97 37.57 37.97 1,357,258 +0.57(+1.52%)
Jun 27, 2005 37.24 37.48 37.20 37.40 862,058 +0.03(+0.09%)
Jun 24, 2005 37.28 37.57 37.20 37.36 1,109,419 -0.07(-0.18%)
Jun 23, 2005 38.08 38.08 37.36 37.43 2,391,871 -0.93(-2.42%)
Jun 22, 2005 39.00 39.36 38.34 38.36 1,825,690 -0.64(-1.63%)
Jun 21, 2005 38.46 39.07 38.26 39.00 1,483,687 +0.47(+1.22%)
Jun 20, 2005 38.24 38.57 37.91 38.53 901,731 -0.06(-0.15%)
Jun 17, 2005 38.37 38.62 38.00 38.59 1,850,187 +0.81(+2.15%)
Jun 16, 2005 37.41 37.81 37.31 37.77 1,043,337 +0.37(+0.98%)
Jun 15, 2005 37.28 37.53 37.24 37.41 1,526,945 +0.21(+0.56%)
Jun 14, 2005 36.54 37.21 36.54 37.20 715,554 +0.51(+1.39%)
Jun 13, 2005 36.61 36.98 36.19 36.69 572,634 -0.06(-0.16%)
Jun 10, 2005 36.90 36.99 36.61 36.75 500,218 -0.14(-0.39%)
Jun 09, 2005 36.49 36.98 36.40 36.89 806,730 +0.38(+1.05%)
Jun 08, 2005 36.67 36.70 36.29 36.50 866,599 -0.23(-0.64%)
Jun 07, 2005 36.54 37.06 36.53 36.74 1,101,054 +0.23(+0.64%)
Jun 06, 2005 36.23 36.59 36.11 36.50 665,603 +0.30(+0.83%)
Jun 03, 2005 36.26 36.50 36.04 36.20 880,580 -0.12(-0.32%)
Jun 02, 2005 36.52 36.52 36.18 36.32 1,058,274 -0.11(-0.30%)
Jun 01, 2005 36.13 36.68 36.01 36.43 1,206,212 +0.22(+0.60%)
May 31, 2005 36.51 36.54 36.06 36.21 1,248,037 -0.39(-1.07%)
May 27, 2005 36.19 36.65 36.10 36.60 821,548 +0.41(+1.13%)
May 26, 2005 36.19 36.73 36.16 36.19 1,041,664 +0.08(+0.21%)
May 25, 2005 36.63 36.63 36.09 36.12 1,143,356 -0.64(-1.73%)
May 24, 2005 36.82 36.82 36.44 36.75 1,368,849 +0.23(+0.64%)
May 23, 2005 36.22 36.65 36.00 36.52 1,094,721 +0.36(+1.00%)
May 20, 2005 36.13 36.21 35.87 36.16 813,781 +0.19(+0.54%)
May 19, 2005 35.78 36.15 35.65 35.97 1,324,276 +0.16(+0.46%)
May 18, 2005 35.44 35.80 35.37 35.80 3,627,959 +0.67(+1.89%)
May 17, 2005 34.74 35.17 34.59 35.14 3,398,523 +0.41(+1.17%)
May 16, 2005 34.41 34.90 34.35 34.73 2,700,176 +0.34(+0.99%)
May 13, 2005 35.03 35.07 34.29 34.39 4,377,928 -0.73(-2.08%)
May 12, 2005 35.25 35.46 35.06 35.13 2,515,671 -0.11(-0.31%)
May 11, 2005 35.30 35.46 34.98 35.23 1,710,733 -0.00(-0.01%)
May 10, 2005 35.35 35.57 35.18 35.24 2,523,797 -0.20(-0.55%)
May 09, 2005 35.34 35.52 35.15 35.44 2,250,386 +0.20(+0.58%)
May 06, 2005 35.61 35.73 35.20 35.23 2,710,692 -0.33(-0.94%)
May 05, 2005 35.21 35.76 35.20 35.57 3,779,960 +0.25(+0.71%)
May 04, 2005 34.49 35.42 34.46 35.31 3,514,197 +0.64(+1.83%)
May 03, 2005 34.47 34.85 34.47 34.68 3,570,600 +0.21(+0.62%)
May 02, 2005 34.37 34.83 34.27 34.47 4,353,073 +0.10(+0.28%)
Apr 29, 2005 33.89 34.43 33.50 34.37 5,756,457 +0.50(+1.47%)
Apr 28, 2005 34.94 34.94 33.87 33.87 5,356,856 -1.31(-3.72%)
Apr 27, 2005 34.70 35.18 34.10 35.18 3,991,233 +0.49(+1.42%)
Apr 26, 2005 34.77 34.99 34.52 34.69 2,724,554 -0.11(-0.31%)
Apr 25, 2005 34.25 34.83 34.23 34.80 2,787,649 +0.65(+1.91%)
Apr 22, 2005 34.12 34.37 33.89 34.14 2,895,197 -0.04(-0.12%)
Apr 21, 2005 33.85 34.25 33.68 34.18 2,307,745 +0.71(+2.11%)
Apr 20, 2005 34.18 34.27 33.44 33.48 2,906,669 -0.62(-1.82%)
Apr 19, 2005 33.75 34.23 33.60 34.10 2,246,562 +0.38(+1.14%)
Apr 18, 2005 33.32 33.88 33.10 33.71 3,537,140 +0.06(+0.17%)
Apr 15, 2005 33.89 34.04 33.47 33.65 3,675,280 -0.34(-1.01%)
Apr 14, 2005 34.10 34.26 33.84 34.00 2,403,821 -0.03(-0.10%)
Apr 13, 2005 34.67 34.88 33.90 34.03 2,314,437 -0.83(-2.38%)
Apr 12, 2005 34.40 34.92 34.10 34.86 2,250,386 +0.46(+1.34%)
Apr 11, 2005 34.43 34.63 34.39 34.40 1,165,822 -0.11(-0.32%)
Apr 08, 2005 34.85 34.93 34.41 34.51 1,838,835 -0.34(-0.98%)
Apr 07, 2005 34.77 34.88 34.64 34.85 1,705,475 +0.08(+0.22%)
Apr 06, 2005 34.82 34.90 34.59 34.77 2,114,158 -0.05(-0.13%)
Apr 05, 2005 34.77 34.93 34.67 34.82 3,152,357 +0.06(+0.18%)
Apr 04, 2005 33.60 34.82 33.60 34.76 3,989,321 +1.10(+3.27%)
Apr 01, 2005 34.00 34.27 33.39 33.66 5,301,409 -0.18(-0.52%)
Mar 31, 2005 34.24 34.26 33.74 33.83 2,961,160 -0.37(-1.09%)
Mar 30, 2005 33.86 34.28 33.81 34.21 3,369,365 +0.32(+0.94%)
Mar 29, 2005 33.89 34.22 33.71 33.89 2,354,588 -0.13(-0.39%)
Mar 28, 2005 33.93 34.20 33.90 34.02 1,974,584 +0.13(+0.38%)
Mar 24, 2005 33.89 34.25 33.88 33.89 2,390,915 +0.02(+0.05%)
Mar 23, 2005 34.34 34.34 33.76 33.88 4,649,906 -0.46(-1.35%)
Mar 22, 2005 34.60 34.73 34.34 34.34 3,867,433 -0.38(-1.08%)
Mar 21, 2005 35.03 35.03 34.67 34.72 2,972,154 -0.31(-0.87%)
Mar 18, 2005 35.06 35.26 34.92 35.02 7,236,320 -0.06(-0.18%)
Mar 17, 2005 35.44 35.45 35.08 35.08 3,665,720 -0.36(-1.00%)
Mar 16, 2005 35.59 35.62 35.42 35.44 3,077,312 -0.32(-0.90%)
Mar 15, 2005 35.67 35.89 35.50 35.76 2,997,487 +0.09(+0.25%)
Mar 14, 2005 35.36 35.72 35.30 35.67 1,964,547 +0.41(+1.15%)
Mar 11, 2005 35.46 35.58 35.23 35.27 2,456,400 -0.12(-0.33%)
Mar 10, 2005 35.31 35.52 35.23 35.39 2,971,676 +0.14(+0.40%)
Mar 09, 2005 35.82 35.95 35.16 35.24 3,956,817 -0.84(-2.33%)
Mar 08, 2005 36.07 36.15 35.66 36.08 3,020,431 +0.06(+0.16%)
Mar 07, 2005 36.01 36.07 35.73 36.03 2,147,618 -0.04(-0.12%)
Mar 04, 2005 35.92 36.37 35.88 36.07 1,952,597 +0.16(+0.44%)
Mar 03, 2005 35.93 36.17 35.52 35.91 2,576,376 +0.08(+0.23%)
Mar 02, 2005 35.57 36.00 35.42 35.82 2,521,885 +0.01(+0.02%)
Mar 01, 2005 35.20 35.90 35.17 35.82 3,654,248 +0.71(+2.01%)
Feb 28, 2005 35.61 35.61 35.03 35.11 3,139,451 -0.59(-1.65%)
Feb 25, 2005 35.10 35.70 35.09 35.70 3,134,193 +0.69(+1.97%)
Feb 24, 2005 35.02 35.06 34.76 35.01 2,789,083 -0.00(-0.01%)
Feb 23, 2005 34.98 35.14 34.94 35.01 3,187,250 +0.06(+0.18%)
Feb 22, 2005 34.62 35.19 34.58 34.95 3,891,332 -0.31(-0.89%)
Feb 18, 2005 35.72 35.72 35.26 35.26 3,607,883 -0.44(-1.24%)
Feb 17, 2005 36.00 36.18 35.63 35.71 3,710,651 -0.20(-0.56%)
Feb 16, 2005 37.20 37.26 35.57 35.91 8,556,056 -1.12(-3.03%)
Feb 15, 2005 36.40 37.06 36.40 37.03 6,992,066 +1.06(+2.94%)
Feb 14, 2005 36.03 36.05 35.77 35.97 1,498,026 -0.11(-0.31%)
Feb 11, 2005 35.68 36.19 35.49 36.08 1,646,204 +0.38(+1.08%)
Feb 10, 2005 35.49 35.77 35.47 35.70 1,157,696 +0.18(+0.52%)
Feb 09, 2005 35.89 35.89 35.42 35.52 2,225,530 -0.47(-1.31%)
Feb 08, 2005 35.86 36.08 35.48 35.99 2,275,241 +0.09(+0.24%)
Feb 07, 2005 36.02 36.09 35.79 35.90 3,093,086 -0.22(-0.61%)
Feb 04, 2005 36.07 36.21 35.94 36.12 1,877,552 +0.02(+0.06%)
Feb 03, 2005 35.57 36.27 35.57 36.10 2,582,112 +0.36(+0.99%)
Feb 02, 2005 35.15 35.77 35.00 35.75 4,287,110 +0.38(+1.06%)
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.