Skip to main content

Moody's Corp (NY: MCO )

391.56 +1.32 (+0.34%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 24.86 25.10 24.84 25.01 2,296,091 +0.29(+1.17%)
Jan 28, 2011 25.20 25.30 24.61 24.72 2,798,808 -0.38(-1.53%)
Jan 27, 2011 24.83 25.18 24.83 25.10 2,384,436 +0.20(+0.82%)
Jan 26, 2011 24.80 25.12 24.70 24.90 1,823,742 +0.20(+0.79%)
Jan 25, 2011 24.69 24.77 24.38 24.70 2,107,360 -0.09(-0.34%)
Jan 24, 2011 24.69 24.83 24.50 24.79 2,450,147 +0.10(+0.41%)
Jan 21, 2011 24.82 24.88 24.52 24.69 2,423,512 -0.04(-0.17%)
Jan 20, 2011 24.80 25.03 24.51 24.73 2,807,689 +0.03(+0.14%)
Jan 19, 2011 25.01 25.20 24.66 24.69 2,535,910 -0.44(-1.76%)
Jan 18, 2011 24.51 25.17 24.51 25.14 7,176,345 +0.49(+2.00%)
Jan 14, 2011 24.56 24.78 24.56 24.64 3,140,846 -0.01(-0.03%)
Jan 13, 2011 24.67 25.10 24.54 24.65 4,955,557 -0.03(-0.10%)
Jan 12, 2011 24.57 24.83 24.54 24.68 2,571,320 +0.26(+1.05%)
Jan 11, 2011 24.58 24.69 24.30 24.42 2,536,353 -0.04(-0.17%)
Jan 10, 2011 24.86 24.86 24.31 24.46 3,192,194 -0.48(-1.91%)
Jan 07, 2011 25.35 25.62 24.72 24.94 4,029,424 -0.32(-1.28%)
Jan 06, 2011 23.83 25.43 23.60 25.26 7,770,924 +2.00(+8.60%)
Jan 05, 2011 22.56 23.26 22.56 23.26 3,903,059 +0.58(+2.55%)
Jan 04, 2011 22.91 22.91 22.59 22.68 2,404,920 -0.21(-0.93%)
Jan 03, 2011 22.84 22.97 22.68 22.90 2,234,690 +0.30(+1.32%)
Dec 31, 2010 22.48 22.62 22.39 22.60 1,043,408 +0.04(+0.19%)
Dec 30, 2010 22.56 22.62 22.31 22.56 1,575,042 -0.03(-0.15%)
Dec 29, 2010 22.55 22.64 22.51 22.59 1,608,495 +0.07(+0.30%)
Dec 28, 2010 22.44 22.57 22.28 22.52 2,410,571 +0.09(+0.38%)
Dec 27, 2010 22.29 22.59 22.22 22.44 3,270,434 +0.02(+0.08%)
Dec 23, 2010 22.39 22.67 22.32 22.42 2,630,136 -0.04(-0.19%)
Dec 22, 2010 22.34 22.64 22.34 22.46 3,389,368 +0.09(+0.42%)
Dec 21, 2010 22.50 22.59 22.34 22.37 3,772,978 -0.08(-0.34%)
Dec 20, 2010 22.44 22.63 22.37 22.45 4,324,260 +0.01(+0.04%)
Dec 17, 2010 22.86 22.86 22.43 22.44 4,585,866 -0.38(-1.68%)
Dec 16, 2010 22.95 23.13 22.73 22.82 4,698,143 -0.12(-0.52%)
Dec 15, 2010 23.20 23.40 22.93 22.94 3,198,730 -0.33(-1.43%)
Dec 14, 2010 23.25 23.60 23.19 23.27 4,132,106 +0.07(+0.29%)
Dec 13, 2010 23.36 23.42 23.18 23.20 3,363,596 -0.06(-0.26%)
Dec 10, 2010 23.14 23.50 22.98 23.26 3,329,116 +0.14(+0.63%)
Dec 09, 2010 23.30 23.46 23.02 23.12 1,766,228 -0.19(-0.80%)
Dec 08, 2010 22.76 23.49 22.69 23.31 3,261,476 +0.55(+2.43%)
Dec 07, 2010 23.01 23.15 22.71 22.75 4,726,417 +0.01(+0.04%)
Dec 06, 2010 22.93 23.03 22.74 22.74 1,705,957 -0.28(-1.22%)
Dec 03, 2010 23.01 23.09 22.79 23.02 3,591,268 -0.11(-0.48%)
Dec 02, 2010 22.94 23.42 22.94 23.14 3,497,580 +0.20(+0.85%)
Dec 01, 2010 23.14 23.19 22.84 22.94 3,787,877 +0.09(+0.41%)
Nov 30, 2010 22.54 23.02 22.50 22.85 1,975,176 +0.09(+0.41%)
Nov 29, 2010 22.63 23.03 22.51 22.75 2,191,447 +0.06(+0.26%)
Nov 26, 2010 22.44 22.87 22.40 22.69 1,032,066 -0.02(-0.08%)
Nov 24, 2010 22.68 22.71 22.71 22.71 2,687,430 +0.29(+1.29%)
Nov 23, 2010 22.67 22.72 22.41 22.42 2,179,161 -0.49(-2.12%)
Nov 22, 2010 22.92 23.14 22.79 22.91 3,254,938 -0.09(-0.37%)
Nov 19, 2010 23.27 23.27 22.96 22.99 2,676,805 -0.29(-1.24%)
Nov 18, 2010 23.13 23.46 22.97 23.28 3,909,315 +0.46(+2.02%)
Nov 17, 2010 23.06 23.31 22.82 22.82 2,355,081 -0.21(-0.91%)
Nov 16, 2010 23.46 23.56 22.97 23.03 2,587,446 -0.64(-2.69%)
Nov 15, 2010 23.60 23.78 23.44 23.67 1,826,120 +0.15(+0.65%)
Nov 12, 2010 23.77 23.87 23.45 23.51 1,757,374 -0.43(-1.81%)
Nov 11, 2010 23.86 24.11 23.52 23.95 1,845,837 -0.16(-0.67%)
Nov 10, 2010 23.53 24.11 23.22 24.11 2,303,786 +0.52(+2.19%)
Nov 09, 2010 23.81 24.04 23.49 23.59 1,914,623 -0.48(-2.01%)
Nov 08, 2010 24.33 24.33 23.42 24.07 3,245,110 -0.34(-1.39%)
Nov 05, 2010 23.76 24.54 23.62 24.41 3,595,500 +0.63(+2.64%)
Nov 04, 2010 22.78 23.81 22.78 23.78 4,530,001 +1.29(+5.73%)
Nov 03, 2010 22.72 22.82 22.31 22.49 3,085,460 -0.18(-0.79%)
Nov 02, 2010 22.72 22.90 22.56 22.67 1,993,523 +0.14(+0.64%)
Nov 01, 2010 23.07 23.28 22.35 22.53 2,584,407 -0.42(-1.85%)
Oct 29, 2010 22.58 23.08 22.35 22.95 4,130,680 +0.42(+1.84%)
Oct 28, 2010 23.72 24.34 22.54 22.54 5,929,898 -0.48(-2.06%)
Oct 27, 2010 23.03 23.24 22.53 23.01 4,507,755 +0.55(+2.45%)
Oct 25, 2010 22.94 22.99 22.40 22.46 3,161,091 -0.31(-1.34%)
Oct 22, 2010 22.98 23.04 22.67 22.77 1,115,078 -0.14(-0.63%)
Oct 21, 2010 23.03 23.26 22.79 22.91 2,662,038 -0.08(-0.37%)
Oct 20, 2010 22.44 23.05 22.44 23.00 3,123,323 +0.57(+2.53%)
Oct 19, 2010 22.26 22.72 22.23 22.43 2,850,720 -0.14(-0.64%)
Oct 18, 2010 22.44 22.63 22.43 22.57 2,047,906 +0.09(+0.42%)
Oct 15, 2010 22.72 22.94 22.31 22.48 4,472,587 -0.14(-0.60%)
Oct 14, 2010 23.55 23.72 22.46 22.61 6,709,976 -1.03(-4.38%)
Oct 13, 2010 23.59 23.77 23.36 23.65 4,427,679 +0.17(+0.72%)
Oct 12, 2010 23.20 23.54 22.93 23.48 3,341,167 +0.09(+0.40%)
Oct 11, 2010 22.75 23.61 22.74 23.39 3,300,935 +0.57(+2.49%)
Oct 08, 2010 22.82 22.86 22.34 22.82 2,649,354 +0.36(+1.59%)
Oct 07, 2010 22.12 22.52 21.99 22.46 5,173,531 +0.36(+1.65%)
Oct 06, 2010 21.69 22.10 21.61 22.10 2,585,895 +0.41(+1.88%)
Oct 05, 2010 21.41 21.88 21.12 21.69 2,436,590 +0.50(+2.36%)
Oct 04, 2010 21.28 21.54 21.05 21.19 1,172,808 -0.21(-0.99%)
Oct 01, 2010 21.40 21.65 21.21 21.40 1,735,207 +0.21(+0.99%)
Sep 30, 2010 21.19 21.66 21.11 21.19 8,457 -0.14(-0.66%)
Sep 29, 2010 21.37 21.54 21.21 21.33 2,451,993 -0.24(-1.10%)
Sep 28, 2010 21.38 21.61 21.07 21.57 13,204 +0.28(+1.31%)
Sep 27, 2010 21.96 22.03 21.27 21.29 2,221,780 -0.57(-2.60%)
Sep 24, 2010 21.28 21.88 21.10 21.86 3,705,490 +0.92(+4.37%)
Sep 23, 2010 20.94 21.73 20.94 20.94 200 -0.64(-2.95%)
Sep 22, 2010 21.64 21.89 21.35 21.58 2,159,054 -0.09(-0.43%)
Sep 21, 2010 22.05 22.05 21.59 21.67 2,624,664 -0.37(-1.69%)
Sep 20, 2010 21.21 22.16 21.21 22.05 3,955,392 +0.84(+3.96%)
Sep 17, 2010 21.21 21.50 21.05 21.21 2,860,668 +0.14(+0.68%)
Sep 15, 2010 21.17 21.26 20.94 21.06 2,520,070 -0.22(-1.04%)
Sep 14, 2010 21.39 21.50 21.12 21.28 3,044,003 -0.22(-1.03%)
Sep 13, 2010 21.72 21.72 21.13 21.50 4,696,692 +0.34(+1.60%)
Sep 10, 2010 20.54 21.49 20.49 21.16 9,666,942 +1.17(+5.85%)
Sep 09, 2010 19.51 20.10 19.48 19.99 2,323 +0.77(+4.02%)
Sep 08, 2010 18.88 19.28 18.88 19.22 2,180,437 +0.35(+1.84%)
Sep 07, 2010 19.46 19.50 18.87 18.87 258 -0.76(-3.89%)
Sep 03, 2010 19.48 19.64 19.34 19.64 2,056,876 +0.27(+1.40%)
Sep 02, 2010 18.53 19.36 18.53 19.36 3,775,086 +0.75(+4.01%)
Sep 01, 2010 18.19 18.64 18.19 18.62 2,167,410 +0.67(+3.73%)
Aug 31, 2010 18.17 18.88 17.57 17.95 8,394 -0.07(-0.38%)
Aug 30, 2010 18.12 18.12 17.97 18.02 1,773,587 -0.17(-0.93%)
Aug 27, 2010 17.93 18.19 17.72 18.19 1,222,040 +0.31(+1.76%)
Aug 26, 2010 18.08 18.27 17.80 17.87 3,257 -0.14(-0.80%)
Aug 25, 2010 17.83 18.09 17.72 18.02 4,653 +0.12(+0.66%)
Aug 24, 2010 18.02 18.14 17.88 17.90 321 -0.34(-1.86%)
Aug 23, 2010 18.44 18.52 18.02 18.24 2,193,057 -0.18(-0.97%)
Aug 20, 2010 18.54 18.66 18.21 18.41 1,538,134 -0.26(-1.41%)
Aug 19, 2010 19.01 19.06 18.62 18.68 321 -0.44(-2.31%)
Aug 18, 2010 18.81 19.15 18.61 19.12 1,797,715 +0.34(+1.83%)
Aug 17, 2010 18.95 18.98 18.74 18.78 1,402 -0.02(-0.09%)
Aug 16, 2010 18.41 18.85 18.36 18.79 2,306,827 +0.30(+1.64%)
Aug 13, 2010 18.49 18.72 18.49 18.49 1,312,401 -0.27(-1.44%)
Aug 12, 2010 18.65 18.79 18.57 18.76 2,049,896 -0.08(-0.45%)
Aug 11, 2010 19.41 19.41 18.83 18.84 259 -0.85(-4.33%)
Aug 10, 2010 19.78 19.88 19.59 19.70 2,015,547 -0.26(-1.31%)
Aug 09, 2010 19.92 20.04 19.80 19.96 1,217,609 +0.09(+0.47%)
Aug 06, 2010 19.86 19.96 19.59 19.86 1,515,680 -0.27(-1.34%)
Aug 05, 2010 20.18 20.29 19.97 20.13 1,345,276 -0.18(-0.87%)
Aug 04, 2010 20.24 20.36 20.08 20.31 1,600,707 +0.15(+0.75%)
Aug 03, 2010 19.82 20.21 19.76 20.16 4,675 +0.23(+1.14%)
Aug 02, 2010 20.10 20.26 19.89 19.93 2,480,697 +0.05(+0.26%)
Jul 30, 2010 19.88 20.02 19.67 19.88 2,063,943 -0.08(-0.38%)
Jul 29, 2010 19.58 20.40 19.48 19.96 5,129,589 +0.84(+4.42%)
Jul 28, 2010 19.11 19.42 19.08 19.11 3,456 -0.20(-1.05%)
Jul 27, 2010 19.32 19.79 19.27 19.32 2,598 -0.18(-0.91%)
Jul 26, 2010 19.03 19.49 18.92 19.49 1,730,699 +0.40(+2.08%)
Jul 23, 2010 18.96 19.20 18.79 19.10 2,427,941 +0.14(+0.76%)
Jul 22, 2010 18.94 19.13 18.83 18.95 4,835,323 +0.23(+1.22%)
Jul 21, 2010 18.84 19.11 18.46 18.72 3,527,838 -0.12(-0.63%)
Jul 20, 2010 18.84 18.85 17.99 18.84 2,274,972 +0.41(+2.20%)
Jul 19, 2010 18.59 18.70 18.29 18.44 2,038,759 -0.08(-0.46%)
Jul 16, 2010 18.52 19.07 18.43 18.52 3,308,785 -0.45(-2.36%)
Jul 15, 2010 18.91 19.02 18.44 18.97 2,425,761 +0.07(+0.36%)
Jul 14, 2010 19.07 19.10 18.73 18.90 2,242,341 -0.24(-1.24%)
Jul 13, 2010 18.74 19.22 18.74 19.14 2,640,838 +0.56(+3.00%)
Jul 12, 2010 18.55 18.72 18.43 18.58 2,763,022 -0.03(-0.14%)
Jul 09, 2010 18.61 18.64 17.99 18.61 3,375,426 +0.62(+3.47%)
Jul 08, 2010 17.39 18.02 17.34 17.98 3,871,089 +0.79(+4.57%)
Jul 07, 2010 16.66 17.22 16.60 17.20 3,351,125 +0.53(+3.19%)
Jul 06, 2010 16.66 17.25 16.52 16.66 2,534 -0.22(-1.30%)
Jul 02, 2010 16.88 17.10 16.65 16.88 2,821,932 +0.15(+0.91%)
Jul 01, 2010 16.73 16.96 16.43 16.73 2,650,376 -0.08(-0.50%)
Jun 30, 2010 16.88 17.17 16.46 16.82 6,705,999 -0.08(-0.45%)
Jun 29, 2010 16.89 17.77 16.88 16.89 1,410 -1.69(-9.09%)
Jun 25, 2010 18.58 18.76 17.48 18.58 7,636,971 +1.19(+6.84%)
Jun 24, 2010 17.80 17.83 17.36 17.39 2,692,156 -0.45(-2.51%)
Jun 23, 2010 17.53 18.04 17.48 17.84 3,528,815 +0.34(+1.93%)
Jun 22, 2010 18.02 18.06 17.48 17.50 3,464,120 -0.41(-2.26%)
Jun 21, 2010 17.96 18.21 17.81 17.91 2,568,317 +0.09(+0.52%)
Jun 18, 2010 17.81 17.96 17.56 17.81 3,794,469 +0.24(+1.34%)
Jun 17, 2010 18.52 18.56 17.35 17.58 6,220,642 -0.79(-4.32%)
Jun 16, 2010 17.63 18.45 17.53 18.37 9,128,051 +0.45(+2.50%)
Jun 15, 2010 17.02 17.96 16.98 17.92 7,251,021 +1.11(+6.63%)
Jun 14, 2010 16.81 17.04 16.57 16.81 5,015,358 +0.19(+1.17%)
Jun 11, 2010 16.29 16.63 16.18 16.61 3,302,175 +0.17(+1.03%)
Jun 10, 2010 16.23 16.46 15.92 16.45 3,744,518 +0.58(+3.67%)
Jun 09, 2010 16.21 16.32 15.78 15.86 4,593,872 -0.14(-0.90%)
Jun 08, 2010 15.92 16.29 15.62 16.01 4,180,569 +0.18(+1.12%)
Jun 07, 2010 15.96 16.09 15.66 15.83 6,085,764 -0.12(-0.74%)
Jun 04, 2010 15.95 16.56 15.92 15.95 6,622,983 -0.68(-4.06%)
Jun 03, 2010 16.75 17.13 16.51 16.62 6,813,088 -0.18(-1.05%)
Jun 02, 2010 16.43 16.85 16.23 16.80 34,978 +0.51(+3.11%)
Jun 01, 2010 17.22 17.22 16.27 16.29 7,634,089 -1.01(-5.85%)
May 28, 2010 17.31 17.61 17.21 17.31 4,140,143 -0.32(-1.82%)
May 27, 2010 17.20 18.13 17.20 17.63 7,420,604 +0.00(+0.00%)
May 26, 2010 18.10 18.36 17.52 17.63 61,944 -0.30(-1.69%)
May 25, 2010 17.48 17.97 17.36 17.93 4,855,099 +0.08(+0.43%)
May 24, 2010 18.55 18.67 17.86 17.86 3,752,043 -0.73(-3.95%)
May 21, 2010 17.44 18.61 17.44 18.59 7,415,328 +0.68(+3.82%)
May 20, 2010 17.83 18.23 17.70 17.91 5,827 -0.25(-1.39%)
May 19, 2010 17.58 18.39 17.58 18.16 6,466,800 +0.41(+2.28%)
May 18, 2010 18.34 18.53 17.75 17.75 118 -0.36(-1.98%)
May 17, 2010 18.09 18.39 17.68 18.11 3,607,945 -0.01(-0.05%)
May 14, 2010 18.12 18.26 17.93 18.12 5,916,172 -0.11(-0.60%)
May 13, 2010 18.65 19.05 17.45 18.23 17,566,152 -0.50(-2.65%)
May 12, 2010 18.34 19.05 18.34 18.73 5,205,740 +0.45(+2.44%)
May 11, 2010 18.72 18.74 18.18 18.28 8,304,150 -0.01(-0.05%)
May 10, 2010 18.05 18.30 17.87 18.29 23,131,338 -1.34(-6.81%)
May 07, 2010 19.71 20.07 19.19 19.62 7,399,026 -0.15(-0.76%)
May 06, 2010 20.46 21.04 18.69 19.78 10,199,351 -0.55(-2.71%)
May 05, 2010 20.64 20.97 20.27 20.33 4,108,125 -0.22(-1.08%)
May 04, 2010 20.95 20.95 20.25 20.55 5,283,170 -0.65(-3.05%)
May 03, 2010 20.94 21.24 20.86 21.20 2,926,964 +0.43(+2.06%)
Apr 30, 2010 21.21 21.21 20.74 20.77 6,257,902 -0.42(-1.98%)
Apr 29, 2010 21.63 21.63 20.99 21.19 5,489,239 -0.33(-1.52%)
Apr 28, 2010 21.05 21.60 21.00 21.51 5,179,790 +0.64(+3.06%)
Apr 27, 2010 21.76 21.83 20.83 20.88 8,276,096 -1.02(-4.64%)
Apr 26, 2010 22.07 22.12 21.72 21.89 5,290,429 -0.15(-0.69%)
Apr 23, 2010 21.84 22.08 21.25 22.04 3,847,629 +0.15(+0.69%)
Apr 22, 2010 21.67 22.04 21.49 21.89 4,175,389 +0.31(+1.44%)
Apr 21, 2010 22.52 22.67 21.40 21.58 11,999 -1.20(-5.27%)
Apr 20, 2010 22.93 23.22 22.22 22.78 6,477,546 +0.07(+0.30%)
Apr 19, 2010 22.89 23.36 21.67 22.72 15,413,555 -0.31(-1.35%)
Apr 16, 2010 24.81 24.81 22.83 23.03 14,608,381 -1.88(-7.56%)
Apr 15, 2010 24.27 24.93 24.17 24.91 3,330,352 +0.63(+2.60%)
Apr 14, 2010 24.19 24.33 24.11 24.28 2,801,245 +0.23(+0.94%)
Apr 13, 2010 23.98 24.25 23.96 24.05 2,124,643 +0.00(+0.00%)
Apr 12, 2010 24.30 24.37 24.04 24.05 2,773,660 -0.20(-0.83%)
Apr 09, 2010 24.35 24.44 24.13 24.25 2,724,519 -0.11(-0.45%)
Apr 08, 2010 24.62 24.62 24.28 24.36 2,148,187 -0.29(-1.16%)
Apr 07, 2010 24.73 25.19 24.52 24.65 3,026,274 -0.08(-0.34%)
Apr 06, 2010 24.74 24.89 24.59 24.73 2,820,649 -0.08(-0.34%)
Apr 05, 2010 24.78 24.89 24.72 24.82 2,650,498 +0.14(+0.58%)
Apr 01, 2010 25.14 24.67 24.67 24.67 6,061,685 -0.32(-1.28%)
Mar 31, 2010 25.24 25.43 24.97 24.99 2,583,994 -0.40(-1.59%)
Mar 30, 2010 25.61 25.71 25.35 25.40 1,631,756 -0.26(-1.01%)
Mar 29, 2010 25.51 25.93 25.44 25.66 1,503,657 +0.24(+0.93%)
Mar 26, 2010 25.62 25.88 25.29 25.42 2,568,444 -0.21(-0.82%)
Mar 25, 2010 25.62 26.08 25.43 25.63 3,007,011 +0.15(+0.59%)
Mar 24, 2010 25.37 25.56 25.24 25.48 2,270,767 +0.01(+0.03%)
Mar 23, 2010 25.19 25.53 24.97 25.47 2,334,563 +0.25(+1.00%)
Mar 22, 2010 24.77 25.28 24.65 25.22 2,438,285 +0.30(+1.21%)
Mar 19, 2010 25.02 25.93 24.75 24.92 3,968,367 +0.00(+0.00%)
Mar 18, 2010 24.15 25.51 23.98 24.92 7,240,272 +0.77(+3.20%)
Mar 17, 2010 24.15 24.21 24.04 24.14 1,415,930 +0.01(+0.03%)
Mar 16, 2010 24.04 24.14 23.88 24.14 1,556,046 +0.11(+0.45%)
Mar 15, 2010 23.82 24.09 23.70 24.03 1,762,793 +0.29(+1.20%)
Mar 12, 2010 23.77 24.15 23.65 23.74 1,865,422 +0.00(+0.00%)
Mar 11, 2010 23.25 23.76 23.14 23.74 2,067,836 +0.43(+1.84%)
Mar 10, 2010 23.56 23.56 22.97 23.31 2,791,716 -0.24(-1.03%)
Mar 09, 2010 23.68 23.75 23.45 23.56 2,660,890 -0.14(-0.60%)
Mar 08, 2010 23.59 23.88 23.40 23.70 1,550,231 +0.08(+0.36%)
Mar 05, 2010 23.04 23.72 22.93 23.62 3,280,627 +0.70(+3.04%)
Mar 04, 2010 22.83 22.97 22.67 22.92 1,136,005 +0.08(+0.37%)
Mar 03, 2010 22.84 22.98 22.77 22.83 1,831,973 -0.03(-0.11%)
Mar 02, 2010 22.88 22.98 22.64 22.86 1,704,891 +0.03(+0.15%)
Mar 01, 2010 22.44 23.00 22.33 22.83 2,611,274 +0.46(+2.07%)
Feb 26, 2010 22.65 22.67 22.31 22.36 1,613,853 -0.20(-0.89%)
Feb 25, 2010 22.41 22.62 22.14 22.57 2,592,057 -0.13(-0.59%)
Feb 24, 2010 22.52 22.74 22.36 22.70 2,246,580 +0.25(+1.12%)
Feb 23, 2010 22.51 22.61 22.17 22.45 3,479,608 -0.07(-0.30%)
Feb 22, 2010 22.83 22.83 22.43 22.51 2,522,187 -0.24(-1.07%)
Feb 19, 2010 22.45 22.79 22.33 22.76 2,812,018 +0.21(+0.95%)
Feb 18, 2010 22.68 22.79 22.52 22.54 2,555,572 -0.20(-0.87%)
Feb 17, 2010 22.99 23.02 22.70 22.74 3,010,421 -0.05(-0.24%)
Feb 16, 2010 22.58 22.82 22.52 22.80 2,854,780 +0.22(+0.96%)
Feb 12, 2010 22.48 22.58 22.58 22.58 3,624,508 -0.12(-0.52%)
Feb 11, 2010 22.29 22.77 22.13 22.70 3,426,141 +0.38(+1.73%)
Feb 10, 2010 22.35 22.65 21.95 22.31 3,477,930 -0.08(-0.37%)
Feb 09, 2010 22.39 22.61 22.20 22.39 4,139,848 +0.23(+1.06%)
Feb 08, 2010 22.83 22.93 22.15 22.16 4,293,711 -0.72(-3.15%)
Feb 05, 2010 22.19 22.90 22.10 22.88 6,002,388 +0.79(+3.60%)
Feb 04, 2010 23.16 23.16 22.05 22.08 6,951,494 -1.43(-6.09%)
Feb 03, 2010 23.63 23.81 23.44 23.52 3,375,364 -0.23(-0.95%)
Feb 02, 2010 23.33 23.88 23.26 23.74 4,323,269 +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.