Skip to main content

Moody's Corp (NY: MCO )

484.67 +1.94 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 24.83 25.07 24.81 24.98 2,298,860 +0.29(+1.17%)
Jan 28, 2011 25.17 25.27 24.58 24.69 2,802,183 -0.38(-1.53%)
Jan 27, 2011 24.80 25.15 24.80 25.07 2,387,311 +0.20(+0.82%)
Jan 26, 2011 24.77 25.09 24.67 24.87 1,825,941 +0.20(+0.79%)
Jan 25, 2011 24.66 24.74 24.35 24.67 2,109,901 -0.09(-0.34%)
Jan 24, 2011 24.66 24.80 24.47 24.76 2,453,101 +0.10(+0.41%)
Jan 21, 2011 24.79 24.85 24.49 24.66 2,426,434 -0.04(-0.17%)
Jan 20, 2011 24.77 25.00 24.48 24.70 2,811,074 +0.03(+0.14%)
Jan 19, 2011 24.98 25.17 24.63 24.66 2,538,968 -0.44(-1.76%)
Jan 18, 2011 24.49 25.14 24.49 25.11 7,184,999 +0.49(+2.00%)
Jan 14, 2011 24.53 24.75 24.53 24.61 3,144,633 -0.01(-0.03%)
Jan 13, 2011 24.64 25.07 24.51 24.62 4,961,533 -0.03(-0.10%)
Jan 12, 2011 24.54 24.80 24.51 24.65 2,574,421 +0.26(+1.05%)
Jan 11, 2011 24.55 24.66 24.27 24.39 2,539,411 -0.04(-0.17%)
Jan 10, 2011 24.83 24.83 24.28 24.43 3,196,043 -0.48(-1.91%)
Jan 07, 2011 25.32 25.59 24.69 24.91 4,034,283 -0.32(-1.28%)
Jan 06, 2011 23.80 25.40 23.57 25.23 7,780,294 +2.00(+8.60%)
Jan 05, 2011 22.53 23.24 22.53 23.24 3,907,766 +0.58(+2.55%)
Jan 04, 2011 22.89 22.89 22.56 22.66 2,407,820 -0.21(-0.93%)
Jan 03, 2011 22.81 22.94 22.66 22.87 2,237,384 +0.30(+1.32%)
Dec 31, 2010 22.45 22.60 22.37 22.57 1,044,666 +0.04(+0.19%)
Dec 30, 2010 22.53 22.60 22.28 22.53 1,576,941 -0.03(-0.15%)
Dec 29, 2010 22.52 22.61 22.48 22.56 1,610,435 +0.07(+0.30%)
Dec 28, 2010 22.41 22.55 22.26 22.50 2,413,478 +0.09(+0.38%)
Dec 27, 2010 22.27 22.56 22.20 22.41 3,274,378 +0.02(+0.08%)
Dec 23, 2010 22.37 22.64 22.29 22.39 2,633,308 -0.04(-0.19%)
Dec 22, 2010 22.32 22.61 22.32 22.44 3,393,455 +0.09(+0.42%)
Dec 21, 2010 22.47 22.56 22.31 22.34 3,777,528 -0.08(-0.34%)
Dec 20, 2010 22.41 22.61 22.34 22.42 4,329,475 +0.01(+0.04%)
Dec 17, 2010 22.84 22.84 22.40 22.41 4,591,396 -0.38(-1.68%)
Dec 16, 2010 22.92 23.10 22.70 22.79 4,703,808 -0.12(-0.52%)
Dec 15, 2010 23.17 23.37 22.90 22.91 3,202,587 -0.33(-1.43%)
Dec 14, 2010 23.22 23.57 23.16 23.24 4,137,089 +0.07(+0.29%)
Dec 13, 2010 23.33 23.39 23.15 23.18 3,367,652 -0.06(-0.26%)
Dec 10, 2010 23.12 23.47 22.95 23.24 3,333,130 +0.14(+0.63%)
Dec 09, 2010 23.27 23.43 22.99 23.09 1,768,357 -0.19(-0.80%)
Dec 08, 2010 22.73 23.46 22.67 23.28 3,265,408 +0.55(+2.43%)
Dec 07, 2010 22.98 23.12 22.68 22.72 4,732,117 +0.01(+0.04%)
Dec 06, 2010 22.90 23.01 22.71 22.72 1,708,014 -0.28(-1.22%)
Dec 03, 2010 22.98 23.07 22.77 23.00 3,595,598 -0.11(-0.48%)
Dec 02, 2010 22.91 23.39 22.91 23.11 3,501,797 +0.20(+0.85%)
Dec 01, 2010 23.11 23.16 22.81 22.91 3,792,445 +0.09(+0.41%)
Nov 30, 2010 22.51 22.99 22.47 22.82 1,977,558 +0.09(+0.41%)
Nov 29, 2010 22.61 23.01 22.48 22.72 2,194,090 +0.06(+0.26%)
Nov 26, 2010 22.41 22.84 22.38 22.67 1,033,310 -0.02(-0.07%)
Nov 24, 2010 22.66 22.68 22.68 22.68 2,690,671 +0.29(+1.29%)
Nov 23, 2010 22.64 22.69 22.38 22.39 2,181,789 -0.48(-2.12%)
Nov 22, 2010 22.89 23.11 22.76 22.88 3,258,863 -0.09(-0.37%)
Nov 19, 2010 23.24 23.24 22.93 22.96 2,680,033 -0.29(-1.24%)
Nov 18, 2010 23.10 23.43 22.94 23.25 3,914,029 +0.46(+2.01%)
Nov 17, 2010 23.03 23.28 22.79 22.79 2,357,921 -0.21(-0.91%)
Nov 16, 2010 23.43 23.54 22.94 23.00 2,590,566 -0.64(-2.69%)
Nov 15, 2010 23.57 23.76 23.41 23.64 1,828,323 +0.15(+0.65%)
Nov 12, 2010 23.74 23.84 23.42 23.48 1,759,493 -0.43(-1.81%)
Nov 11, 2010 23.83 24.08 23.49 23.92 1,848,063 -0.16(-0.67%)
Nov 10, 2010 23.50 24.09 23.20 24.08 2,306,564 +0.52(+2.19%)
Nov 09, 2010 23.78 24.01 23.46 23.56 1,916,932 -0.48(-2.01%)
Nov 08, 2010 24.30 24.30 23.39 24.04 3,249,023 -0.34(-1.39%)
Nov 05, 2010 23.73 24.51 23.59 24.38 3,599,836 +0.63(+2.64%)
Nov 04, 2010 22.76 23.78 22.76 23.76 4,535,464 +1.29(+5.73%)
Nov 03, 2010 22.69 22.79 22.28 22.47 3,089,181 -0.18(-0.79%)
Nov 02, 2010 22.70 22.87 22.54 22.65 1,995,927 +0.14(+0.64%)
Nov 01, 2010 23.04 23.26 22.32 22.50 2,587,523 -0.42(-1.85%)
Oct 29, 2010 22.55 23.05 22.32 22.93 4,135,662 +0.42(+1.84%)
Oct 28, 2010 23.69 24.31 22.51 22.51 5,937,049 -0.47(-2.06%)
Oct 27, 2010 23.00 23.21 22.50 22.98 4,513,190 +0.55(+2.45%)
Oct 25, 2010 22.92 22.96 22.37 22.43 3,164,903 -0.31(-1.34%)
Oct 22, 2010 22.95 23.01 22.65 22.74 1,116,423 -0.14(-0.63%)
Oct 21, 2010 23.00 23.23 22.76 22.88 2,665,248 -0.08(-0.37%)
Oct 20, 2010 22.41 23.02 22.41 22.97 3,127,090 +0.57(+2.53%)
Oct 19, 2010 22.23 22.69 22.20 22.40 2,854,157 -0.14(-0.64%)
Oct 18, 2010 22.41 22.60 22.40 22.54 2,050,375 +0.09(+0.42%)
Oct 15, 2010 22.70 22.92 22.28 22.45 4,477,980 -0.14(-0.60%)
Oct 14, 2010 23.53 23.69 22.43 22.59 6,718,067 -1.03(-4.38%)
Oct 13, 2010 23.56 23.74 23.33 23.62 4,433,018 +0.17(+0.72%)
Oct 12, 2010 23.17 23.51 22.90 23.45 3,345,196 +0.09(+0.40%)
Oct 11, 2010 22.72 23.59 22.71 23.36 3,304,915 +0.57(+2.49%)
Oct 08, 2010 22.79 22.83 22.32 22.79 2,652,549 +0.36(+1.59%)
Oct 07, 2010 22.09 22.49 21.97 22.43 5,179,770 +0.36(+1.65%)
Oct 06, 2010 21.66 22.07 21.59 22.07 2,589,013 +0.41(+1.88%)
Oct 05, 2010 21.38 21.85 21.10 21.66 2,439,528 +0.50(+2.36%)
Oct 04, 2010 21.26 21.52 21.03 21.16 1,174,222 -0.21(-0.99%)
Oct 01, 2010 21.37 21.63 21.18 21.37 1,737,299 +0.21(+0.99%)
Sep 30, 2010 21.16 21.64 21.09 21.17 8,467 -0.14(-0.66%)
Sep 29, 2010 21.34 21.51 21.18 21.31 2,454,950 -0.24(-1.10%)
Sep 28, 2010 21.35 21.59 21.04 21.54 13,220 +0.28(+1.31%)
Sep 27, 2010 21.93 22.00 21.25 21.26 2,224,459 -0.57(-2.60%)
Sep 24, 2010 21.26 21.85 21.08 21.83 3,709,958 +0.91(+4.37%)
Sep 23, 2010 20.92 21.70 20.92 20.92 200 -0.64(-2.95%)
Sep 22, 2010 21.61 21.87 21.32 21.55 2,161,657 -0.09(-0.43%)
Sep 21, 2010 22.02 22.03 21.56 21.65 2,627,829 -0.37(-1.69%)
Sep 20, 2010 21.18 22.14 21.18 22.02 3,960,162 +0.84(+3.96%)
Sep 17, 2010 21.18 21.48 21.03 21.18 2,864,117 +0.14(+0.68%)
Sep 15, 2010 21.15 21.24 20.92 21.04 2,523,109 -0.22(-1.04%)
Sep 14, 2010 21.37 21.48 21.10 21.26 3,047,673 -0.22(-1.03%)
Sep 13, 2010 21.70 21.70 21.10 21.48 4,702,356 +0.34(+1.60%)
Sep 10, 2010 20.51 21.46 20.47 21.14 9,678,599 +1.17(+5.85%)
Sep 09, 2010 19.49 20.08 19.45 19.97 2,326 +0.77(+4.02%)
Sep 08, 2010 18.86 19.26 18.86 19.20 2,183,067 +0.35(+1.84%)
Sep 07, 2010 19.43 19.48 18.85 18.85 258 -0.76(-3.89%)
Sep 03, 2010 19.45 19.62 19.32 19.61 2,059,357 +0.27(+1.40%)
Sep 02, 2010 18.51 19.34 18.51 19.34 3,779,638 +0.75(+4.01%)
Sep 01, 2010 18.16 18.61 18.16 18.60 2,170,024 +0.67(+3.73%)
Aug 31, 2010 18.15 18.86 17.55 17.93 8,404 -0.07(-0.38%)
Aug 30, 2010 18.10 18.10 17.94 17.99 1,775,725 -0.17(-0.93%)
Aug 27, 2010 17.91 18.16 17.70 18.16 1,223,513 +0.31(+1.76%)
Aug 26, 2010 18.05 18.25 17.78 17.85 3,261 -0.14(-0.80%)
Aug 25, 2010 17.81 18.07 17.70 17.99 4,658 +0.12(+0.66%)
Aug 24, 2010 17.99 18.12 17.86 17.88 322 -0.34(-1.86%)
Aug 23, 2010 18.42 18.49 17.99 18.21 2,195,701 -0.18(-0.97%)
Aug 20, 2010 18.52 18.64 18.19 18.39 1,539,989 -0.26(-1.41%)
Aug 19, 2010 18.99 19.04 18.60 18.66 322 -0.44(-2.31%)
Aug 18, 2010 18.79 19.13 18.59 19.10 1,799,883 +0.34(+1.83%)
Aug 17, 2010 18.93 18.95 18.72 18.75 1,404 -0.02(-0.09%)
Aug 16, 2010 18.39 18.83 18.34 18.77 2,309,609 +0.30(+1.64%)
Aug 13, 2010 18.47 18.70 18.47 18.47 1,313,984 -0.27(-1.44%)
Aug 12, 2010 18.63 18.77 18.55 18.74 2,052,368 -0.08(-0.45%)
Aug 11, 2010 19.39 19.39 18.81 18.82 259 -0.85(-4.33%)
Aug 10, 2010 19.76 19.86 19.57 19.67 2,017,977 -0.26(-1.31%)
Aug 09, 2010 19.90 20.02 19.77 19.93 1,219,078 +0.09(+0.47%)
Aug 06, 2010 19.84 19.93 19.56 19.84 1,517,508 -0.27(-1.34%)
Aug 05, 2010 20.15 20.27 19.94 20.11 1,346,898 -0.18(-0.87%)
Aug 04, 2010 20.22 20.34 20.05 20.29 1,602,637 +0.15(+0.75%)
Aug 03, 2010 19.80 20.19 19.74 20.14 4,681 +0.23(+1.14%)
Aug 02, 2010 20.08 20.24 19.86 19.91 2,483,689 +0.05(+0.25%)
Jul 30, 2010 19.86 20.00 19.65 19.86 2,066,433 -0.08(-0.38%)
Jul 29, 2010 19.55 20.38 19.46 19.93 5,135,776 +0.84(+4.42%)
Jul 28, 2010 19.09 19.39 19.06 19.09 3,460 -0.20(-1.05%)
Jul 27, 2010 19.29 19.76 19.25 19.29 2,602 -0.18(-0.91%)
Jul 26, 2010 19.01 19.47 18.90 19.47 1,732,786 +0.40(+2.08%)
Jul 23, 2010 18.94 19.18 18.77 19.07 2,430,870 +0.14(+0.76%)
Jul 22, 2010 18.91 19.11 18.81 18.93 4,841,155 +0.23(+1.22%)
Jul 21, 2010 18.82 19.09 18.44 18.70 3,532,093 -0.12(-0.63%)
Jul 20, 2010 18.82 18.83 17.97 18.82 2,277,716 +0.40(+2.20%)
Jul 19, 2010 18.57 18.68 18.26 18.42 2,041,218 -0.08(-0.46%)
Jul 16, 2010 18.50 19.05 18.41 18.50 3,312,775 -0.45(-2.36%)
Jul 15, 2010 18.89 19.00 18.42 18.95 2,428,686 +0.07(+0.36%)
Jul 14, 2010 19.05 19.08 18.71 18.88 2,245,046 -0.24(-1.24%)
Jul 13, 2010 18.72 19.20 18.72 19.12 2,644,023 +0.56(+3.00%)
Jul 12, 2010 18.52 18.69 18.41 18.56 2,766,355 -0.03(-0.14%)
Jul 09, 2010 18.58 18.62 17.97 18.58 3,379,497 +0.62(+3.47%)
Jul 08, 2010 17.37 17.99 17.32 17.96 3,875,758 +0.78(+4.57%)
Jul 07, 2010 16.64 17.20 16.58 17.18 3,355,166 +0.53(+3.19%)
Jul 06, 2010 16.64 17.23 16.50 16.64 2,537 -0.22(-1.30%)
Jul 02, 2010 16.86 17.07 16.63 16.86 2,825,335 +0.15(+0.91%)
Jul 01, 2010 16.71 16.94 16.41 16.71 2,653,572 -0.08(-0.50%)
Jun 30, 2010 16.86 17.15 16.44 16.80 6,714,087 -0.08(-0.45%)
Jun 29, 2010 16.87 17.75 16.86 16.87 1,412 -1.69(-9.09%)
Jun 25, 2010 18.56 18.74 17.45 18.56 7,646,182 +1.19(+6.84%)
Jun 24, 2010 17.77 17.81 17.34 17.37 2,695,403 -0.45(-2.51%)
Jun 23, 2010 17.50 18.02 17.46 17.82 3,533,070 +0.34(+1.93%)
Jun 22, 2010 18.00 18.04 17.45 17.48 3,468,297 -0.40(-2.26%)
Jun 21, 2010 17.94 18.19 17.79 17.88 2,571,414 +0.09(+0.52%)
Jun 18, 2010 17.79 17.94 17.54 17.79 3,799,046 +0.24(+1.34%)
Jun 17, 2010 18.50 18.54 17.33 17.56 6,228,144 -0.79(-4.32%)
Jun 16, 2010 17.61 18.43 17.51 18.35 9,139,059 +0.45(+2.50%)
Jun 15, 2010 17.00 17.93 16.96 17.90 7,259,766 +1.11(+6.63%)
Jun 14, 2010 16.79 17.02 16.55 16.79 5,021,407 +0.19(+1.17%)
Jun 11, 2010 16.27 16.61 16.16 16.59 3,306,157 +0.17(+1.03%)
Jun 10, 2010 16.21 16.44 15.90 16.43 3,749,034 +0.58(+3.67%)
Jun 09, 2010 16.19 16.30 15.76 15.84 4,599,412 -0.14(-0.90%)
Jun 08, 2010 15.90 16.27 15.60 15.99 4,185,610 +0.18(+1.12%)
Jun 07, 2010 15.94 16.07 15.64 15.81 6,093,103 -0.12(-0.74%)
Jun 04, 2010 15.93 16.54 15.90 15.93 6,630,971 -0.67(-4.06%)
Jun 03, 2010 16.73 17.11 16.49 16.60 6,821,305 -0.18(-1.06%)
Jun 02, 2010 16.41 16.83 16.21 16.78 35,020 +0.51(+3.11%)
Jun 01, 2010 17.20 17.20 16.25 16.27 7,643,296 -1.01(-5.85%)
May 28, 2010 17.29 17.59 17.19 17.29 4,145,136 -0.32(-1.82%)
May 27, 2010 17.18 18.11 17.18 17.61 7,429,554 +0.00(+0.00%)
May 26, 2010 18.08 18.34 17.50 17.61 62,019 -0.30(-1.70%)
May 25, 2010 17.46 17.95 17.34 17.91 4,860,954 +0.08(+0.43%)
May 24, 2010 18.52 18.65 17.83 17.83 3,756,568 -0.73(-3.95%)
May 21, 2010 17.42 18.58 17.42 18.57 7,424,271 +0.68(+3.82%)
May 20, 2010 17.81 18.20 17.68 17.88 5,834 -0.25(-1.39%)
May 19, 2010 17.56 18.36 17.56 18.14 6,474,599 +0.40(+2.28%)
May 18, 2010 18.31 18.51 17.72 17.73 118 -0.36(-1.98%)
May 17, 2010 18.07 18.37 17.65 18.09 3,612,296 -0.01(-0.05%)
May 14, 2010 18.10 18.24 17.91 18.10 5,923,306 -0.11(-0.60%)
May 13, 2010 18.63 19.03 17.43 18.21 17,587,334 -0.50(-2.65%)
May 12, 2010 18.32 19.02 18.32 18.70 5,212,016 +0.44(+2.44%)
May 11, 2010 18.69 18.72 18.16 18.26 8,314,162 -0.01(-0.05%)
May 10, 2010 18.03 18.28 17.85 18.27 23,159,228 -1.33(-6.81%)
May 07, 2010 19.68 20.05 19.16 19.60 7,407,947 -0.15(-0.76%)
May 06, 2010 20.43 21.02 18.67 19.75 10,211,649 -0.55(-2.71%)
May 05, 2010 20.62 20.94 20.24 20.30 4,113,078 -0.22(-1.08%)
May 04, 2010 20.93 20.93 20.23 20.52 5,289,540 -0.65(-3.05%)
May 03, 2010 20.91 21.21 20.83 21.17 2,930,493 +0.43(+2.06%)
Apr 30, 2010 21.19 21.19 20.72 20.74 6,265,448 -0.42(-1.98%)
Apr 29, 2010 21.61 21.61 20.96 21.16 5,495,858 -0.33(-1.52%)
Apr 28, 2010 21.03 21.57 20.98 21.49 5,186,036 +0.64(+3.06%)
Apr 27, 2010 21.73 21.81 20.80 20.85 8,286,075 -1.02(-4.64%)
Apr 26, 2010 22.04 22.09 21.69 21.87 5,296,808 -0.15(-0.69%)
Apr 23, 2010 21.82 22.05 21.23 22.02 3,852,268 +0.15(+0.69%)
Apr 22, 2010 21.65 22.02 21.46 21.87 4,180,423 +0.31(+1.44%)
Apr 21, 2010 22.50 22.65 21.37 21.56 12,014 -1.20(-5.27%)
Apr 20, 2010 22.90 23.19 22.19 22.76 6,485,356 +0.07(+0.30%)
Apr 19, 2010 22.87 23.33 21.64 22.69 15,432,140 -0.31(-1.35%)
Apr 16, 2010 24.78 24.78 22.81 23.00 14,625,996 -1.88(-7.55%)
Apr 15, 2010 24.24 24.90 24.14 24.88 3,334,368 +0.63(+2.60%)
Apr 14, 2010 24.17 24.30 24.08 24.25 2,804,623 +0.23(+0.94%)
Apr 13, 2010 23.96 24.22 23.93 24.02 2,127,205 +0.00(+0.00%)
Apr 12, 2010 24.27 24.34 24.01 24.02 2,777,004 -0.20(-0.83%)
Apr 09, 2010 24.32 24.41 24.10 24.22 2,727,804 -0.11(-0.45%)
Apr 08, 2010 24.59 24.59 24.25 24.33 2,150,777 -0.29(-1.16%)
Apr 07, 2010 24.70 25.16 24.49 24.62 3,029,923 -0.08(-0.34%)
Apr 06, 2010 24.71 24.86 24.56 24.70 2,824,050 -0.08(-0.34%)
Apr 05, 2010 24.75 24.86 24.69 24.79 2,653,694 +0.14(+0.58%)
Apr 01, 2010 25.11 24.64 24.64 24.64 6,068,994 -0.32(-1.28%)
Mar 31, 2010 25.21 25.40 24.94 24.96 2,587,109 -0.40(-1.59%)
Mar 30, 2010 25.58 25.68 25.32 25.37 1,633,724 -0.26(-1.02%)
Mar 29, 2010 25.48 25.89 25.41 25.63 1,505,470 +0.23(+0.93%)
Mar 26, 2010 25.59 25.85 25.26 25.39 2,571,541 -0.21(-0.82%)
Mar 25, 2010 25.59 26.05 25.40 25.60 3,010,636 +0.15(+0.59%)
Mar 24, 2010 25.34 25.53 25.21 25.45 2,273,505 +0.01(+0.03%)
Mar 23, 2010 25.16 25.50 24.94 25.44 2,337,378 +0.25(+1.00%)
Mar 22, 2010 24.74 25.25 24.62 25.19 2,441,225 +0.30(+1.21%)
Mar 19, 2010 24.99 25.89 24.72 24.89 3,973,152 +0.00(+0.00%)
Mar 18, 2010 24.12 25.48 23.96 24.89 7,249,002 +0.77(+3.20%)
Mar 17, 2010 24.12 24.18 24.01 24.12 1,417,637 +0.01(+0.03%)
Mar 16, 2010 24.01 24.12 23.86 24.11 1,557,922 +0.11(+0.45%)
Mar 15, 2010 23.79 24.06 23.67 24.00 1,764,918 +0.29(+1.20%)
Mar 12, 2010 23.75 24.12 23.62 23.71 1,867,672 +0.00(+0.00%)
Mar 11, 2010 23.22 23.73 23.11 23.71 2,070,329 +0.43(+1.84%)
Mar 10, 2010 23.53 23.53 22.94 23.28 2,795,082 -0.24(-1.03%)
Mar 09, 2010 23.65 23.72 23.42 23.53 2,664,098 -0.14(-0.60%)
Mar 08, 2010 23.56 23.85 23.37 23.67 1,552,100 +0.08(+0.36%)
Mar 05, 2010 23.01 23.69 22.91 23.59 3,284,583 +0.70(+3.04%)
Mar 04, 2010 22.81 22.94 22.64 22.89 1,137,375 +0.08(+0.37%)
Mar 03, 2010 22.81 22.96 22.74 22.81 1,834,182 -0.03(-0.11%)
Mar 02, 2010 22.86 22.95 22.61 22.83 1,706,947 +0.03(+0.15%)
Mar 01, 2010 22.41 22.97 22.30 22.80 2,614,422 +0.46(+2.07%)
Feb 26, 2010 22.62 22.65 22.29 22.34 1,615,798 -0.20(-0.89%)
Feb 25, 2010 22.38 22.60 22.11 22.54 2,595,182 -0.13(-0.59%)
Feb 24, 2010 22.50 22.71 22.34 22.67 2,249,289 +0.25(+1.12%)
Feb 23, 2010 22.48 22.58 22.14 22.42 3,483,803 -0.07(-0.30%)
Feb 22, 2010 22.81 22.81 22.40 22.49 2,525,228 -0.24(-1.07%)
Feb 19, 2010 22.42 22.76 22.30 22.73 2,815,408 +0.21(+0.95%)
Feb 18, 2010 22.66 22.76 22.50 22.52 2,558,653 -0.20(-0.87%)
Feb 17, 2010 22.97 22.99 22.68 22.71 3,014,051 -0.05(-0.24%)
Feb 16, 2010 22.55 22.79 22.49 22.77 2,858,223 +0.22(+0.96%)
Feb 12, 2010 22.45 22.55 22.55 22.55 3,628,879 -0.12(-0.52%)
Feb 11, 2010 22.26 22.74 22.11 22.67 3,430,272 +0.38(+1.73%)
Feb 10, 2010 22.33 22.62 21.93 22.28 3,482,124 -0.08(-0.37%)
Feb 09, 2010 22.36 22.58 22.18 22.37 4,144,841 +0.23(+1.06%)
Feb 08, 2010 22.80 22.90 22.12 22.13 4,298,889 -0.72(-3.15%)
Feb 05, 2010 22.17 22.87 22.07 22.85 6,009,626 +0.79(+3.60%)
Feb 04, 2010 23.14 23.14 22.02 22.06 6,959,877 -1.43(-6.09%)
Feb 03, 2010 23.60 23.78 23.41 23.49 3,379,434 -0.23(-0.95%)
Feb 02, 2010 23.30 23.86 23.24 23.71 4,328,482 +0.49(+2.11%)
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.