Skip to main content

Moody's Corp (NY: MCO )

394.36 +4.12 (+1.06%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 65.75 67.08 65.38 66.52 842,445 -0.53(-0.78%)
Jan 30, 2014 65.88 67.24 65.88 67.05 719,044 +1.68(+2.57%)
Jan 29, 2014 65.84 66.61 65.04 65.37 945,860 -1.26(-1.89%)
Jan 28, 2014 65.69 67.06 65.69 66.63 868,684 +0.92(+1.40%)
Jan 27, 2014 65.08 66.15 64.80 65.71 1,012,662 +0.62(+0.96%)
Jan 24, 2014 66.24 67.34 65.09 65.09 1,240,165 -2.23(-3.31%)
Jan 23, 2014 67.76 67.95 67.25 67.32 826,125 -1.00(-1.46%)
Jan 22, 2014 68.10 68.66 67.80 68.32 698,032 +0.33(+0.49%)
Jan 21, 2014 68.22 68.68 67.57 67.99 610,362 +0.42(+0.62%)
Jan 17, 2014 67.36 67.57 67.57 67.57 896,540 -0.31(-0.46%)
Jan 16, 2014 68.15 68.42 67.32 67.88 733,723 -0.32(-0.47%)
Jan 15, 2014 67.82 68.45 67.70 68.20 981,576 +0.38(+0.57%)
Jan 14, 2014 67.34 68.23 67.15 67.82 995,544 +0.85(+1.27%)
Jan 13, 2014 68.36 68.56 66.77 66.97 758,609 -1.49(-2.18%)
Jan 10, 2014 68.36 69.02 68.23 68.46 1,032,256 +0.17(+0.25%)
Jan 09, 2014 68.20 68.33 67.33 68.29 1,073,573 +0.25(+0.37%)
Jan 08, 2014 69.49 69.61 67.54 68.04 2,104,418 -1.44(-2.07%)
Jan 07, 2014 69.47 69.76 69.12 69.48 907,197 +0.05(+0.08%)
Jan 06, 2014 69.68 70.23 69.07 69.42 921,243 +0.00(+0.00%)
Jan 03, 2014 68.88 69.64 68.48 69.42 1,015,117 +0.45(+0.66%)
Jan 02, 2014 69.45 69.54 68.17 68.97 1,064,938 -1.03(-1.47%)
Dec 31, 2013 69.82 69.99 69.99 69.99 700,460 +0.19(+0.27%)
Dec 30, 2013 69.06 69.99 68.83 69.81 735,238 +0.73(+1.06%)
Dec 27, 2013 69.37 69.49 68.96 69.08 381,335 -0.21(-0.31%)
Dec 26, 2013 69.05 69.41 68.42 69.29 360,934 +0.23(+0.34%)
Dec 24, 2013 68.79 69.19 68.49 69.06 248,456 +0.16(+0.23%)
Dec 23, 2013 69.13 69.24 68.32 68.90 820,953 -0.05(-0.08%)
Dec 20, 2013 66.72 69.01 66.54 68.95 2,762,190 +2.77(+4.18%)
Dec 19, 2013 66.67 67.06 66.03 66.19 806,089 -0.82(-1.22%)
Dec 18, 2013 66.07 67.06 65.11 67.01 1,293,715 +1.33(+2.02%)
Dec 17, 2013 66.33 66.34 65.64 65.68 911,147 -0.26(-0.39%)
Dec 16, 2013 65.31 66.35 64.75 65.94 1,226,548 +1.86(+2.91%)
Dec 13, 2013 64.49 64.99 64.04 64.07 816,023 +0.11(+0.17%)
Dec 12, 2013 64.45 65.05 63.90 63.96 908,698 -0.51(-0.79%)
Dec 11, 2013 65.41 65.51 64.37 64.47 807,034 -0.72(-1.11%)
Dec 10, 2013 65.31 65.87 65.03 65.20 664,238 -0.29(-0.45%)
Dec 09, 2013 66.02 66.27 65.18 65.49 798,206 -0.45(-0.68%)
Dec 06, 2013 65.49 66.02 64.72 65.94 597,444 +1.36(+2.11%)
Dec 05, 2013 64.85 65.53 64.49 64.57 1,173,053 -0.74(-1.13%)
Dec 04, 2013 65.40 65.89 64.19 65.31 897,016 -0.51(-0.77%)
Dec 03, 2013 66.29 66.90 65.46 65.82 687,490 -0.84(-1.26%)
Dec 02, 2013 66.37 67.34 66.22 66.66 619,319 +0.09(+0.13%)
Nov 29, 2013 66.37 67.18 65.98 66.57 651,337 +0.36(+0.54%)
Nov 27, 2013 66.30 66.81 65.89 66.21 516,463 -0.01(-0.01%)
Nov 26, 2013 66.47 67.02 65.56 66.22 822,571 -0.22(-0.34%)
Nov 25, 2013 67.37 67.69 66.20 66.44 836,742 -0.88(-1.31%)
Nov 22, 2013 66.38 67.36 66.26 67.33 1,368,661 +1.04(+1.57%)
Nov 21, 2013 66.22 66.85 66.13 66.28 1,077,153 +0.04(+0.07%)
Nov 20, 2013 66.62 66.89 65.89 66.24 582,682 -0.25(-0.38%)
Nov 19, 2013 66.20 67.01 66.06 66.49 1,204,418 +0.28(+0.42%)
Nov 18, 2013 66.84 67.18 66.05 66.21 899,819 -0.51(-0.76%)
Nov 15, 2013 66.04 66.74 65.81 66.72 989,571 +0.99(+1.50%)
Nov 14, 2013 62.21 65.82 62.21 65.73 562,757 +0.54(+0.83%)
Nov 13, 2013 64.48 65.26 64.10 65.19 791,369 +0.44(+0.69%)
Nov 12, 2013 65.12 65.12 64.22 64.75 955,507 -0.55(-0.84%)
Nov 11, 2013 64.90 65.55 64.72 65.30 714,521 +0.34(+0.52%)
Nov 08, 2013 63.33 65.00 63.32 64.96 885,830 +1.50(+2.37%)
Nov 07, 2013 64.27 64.69 63.28 63.46 952,223 -0.80(-1.25%)
Nov 06, 2013 64.45 64.78 64.01 64.26 605,413 +0.15(+0.24%)
Nov 05, 2013 64.20 64.63 63.74 64.11 839,714 -0.28(-0.43%)
Nov 04, 2013 63.60 64.51 63.44 64.38 801,654 +1.09(+1.73%)
Nov 01, 2013 62.83 63.68 62.79 63.29 946,052 +0.47(+0.75%)
Oct 31, 2013 63.33 63.66 62.51 62.82 1,526,634 -0.51(-0.80%)
Oct 30, 2013 64.01 64.15 63.02 63.32 933,135 -0.68(-1.06%)
Oct 29, 2013 63.14 64.25 63.14 64.00 1,053,084 +1.36(+2.17%)
Oct 28, 2013 63.53 64.15 62.52 62.64 1,912,040 -0.98(-1.54%)
Oct 25, 2013 63.12 63.95 59.48 63.62 3,334,376 -1.46(-2.24%)
Oct 24, 2013 64.06 65.08 64.06 65.08 1,273,144 +1.11(+1.74%)
Oct 23, 2013 64.42 64.69 63.88 63.96 754,979 -0.98(-1.51%)
Oct 22, 2013 65.21 65.70 64.86 64.94 978,447 +0.08(+0.12%)
Oct 21, 2013 65.03 65.03 64.40 64.86 520,578 -0.22(-0.34%)
Oct 18, 2013 64.15 65.41 64.15 65.08 1,060,606 +1.11(+1.74%)
Oct 17, 2013 63.51 64.01 63.18 63.97 900,727 +0.32(+0.50%)
Oct 16, 2013 63.26 63.71 63.13 63.65 1,194,706 +0.89(+1.42%)
Oct 15, 2013 63.51 63.72 62.75 62.76 1,223,729 -0.91(-1.42%)
Oct 14, 2013 63.14 63.87 63.00 63.67 826,073 +0.14(+0.22%)
Oct 11, 2013 63.33 63.80 62.93 63.53 877,801 +0.02(+0.03%)
Oct 10, 2013 63.01 63.93 62.87 63.51 1,253,460 +1.32(+2.12%)
Oct 09, 2013 61.96 62.78 61.32 62.20 1,136,363 +0.35(+0.56%)
Oct 08, 2013 62.76 63.26 61.65 61.85 981,104 -0.97(-1.54%)
Oct 07, 2013 62.52 63.56 62.47 62.82 767,968 -0.24(-0.38%)
Oct 04, 2013 62.36 63.14 62.19 63.06 789,638 +0.81(+1.30%)
Oct 03, 2013 62.83 63.35 61.86 62.25 827,023 -0.87(-1.38%)
Oct 02, 2013 62.91 63.37 62.26 63.12 960,756 -0.21(-0.34%)
Oct 01, 2013 62.52 63.46 62.36 63.33 837,984 +0.81(+1.29%)
Sep 30, 2013 62.10 62.90 61.67 62.52 1,051,859 -0.02(-0.03%)
Sep 27, 2013 62.39 62.71 62.12 62.54 1,261,706 -0.36(-0.58%)
Sep 26, 2013 62.75 63.03 62.05 62.91 964,967 +0.46(+0.74%)
Sep 25, 2013 62.90 63.01 61.91 62.44 1,350,048 -0.24(-0.38%)
Sep 24, 2013 62.92 63.53 62.47 62.68 1,165,700 -0.16(-0.25%)
Sep 23, 2013 62.63 63.18 62.25 62.84 947,594 +0.08(+0.13%)
Sep 20, 2013 63.31 63.76 62.76 62.76 1,519,584 -0.79(-1.25%)
Sep 19, 2013 63.49 63.78 63.18 63.56 1,461,618 +0.16(+0.25%)
Sep 18, 2013 61.90 63.72 61.90 63.40 1,083,973 +0.84(+1.34%)
Sep 17, 2013 61.54 62.88 61.08 62.56 1,106,272 +1.18(+1.93%)
Sep 16, 2013 60.87 61.73 60.64 61.38 868,144 +1.46(+2.43%)
Sep 13, 2013 59.97 60.21 59.45 59.92 713,583 -0.10(-0.16%)
Sep 12, 2013 60.33 60.43 59.88 60.02 1,063,945 -0.20(-0.34%)
Sep 11, 2013 59.56 60.36 59.45 60.22 1,198,139 +0.48(+0.80%)
Sep 10, 2013 59.06 59.81 58.93 59.74 987,051 +1.09(+1.86%)
Sep 09, 2013 58.84 59.09 57.83 58.65 1,248,033 +0.17(+0.29%)
Sep 06, 2013 57.10 58.83 56.54 58.48 1,683,799 +1.92(+3.40%)
Sep 05, 2013 56.90 57.31 56.49 56.56 1,060,390 -0.44(-0.76%)
Sep 04, 2013 56.87 57.35 56.38 56.99 1,053,814 +0.04(+0.06%)
Sep 03, 2013 57.81 58.39 56.64 56.96 1,340,302 +0.45(+0.80%)
Aug 30, 2013 57.01 57.02 55.96 56.51 1,224,715 -0.44(-0.78%)
Aug 29, 2013 56.38 57.47 56.38 56.95 635,236 +0.30(+0.53%)
Aug 28, 2013 56.35 57.07 56.23 56.65 785,092 +0.26(+0.46%)
Aug 27, 2013 56.79 57.25 56.35 56.39 946,376 -1.18(-2.05%)
Aug 26, 2013 57.96 58.31 57.50 57.57 1,000,714 -0.37(-0.64%)
Aug 23, 2013 58.16 58.64 57.58 57.95 1,057,709 -0.01(-0.02%)
Aug 22, 2013 56.42 58.40 56.32 57.95 910,217 +1.79(+3.18%)
Aug 21, 2013 57.17 57.23 56.09 56.17 1,177,092 -1.24(-2.15%)
Aug 20, 2013 56.97 57.69 56.80 57.40 782,259 +0.52(+0.91%)
Aug 19, 2013 57.15 57.96 56.86 56.89 1,343,499 -0.40(-0.70%)
Aug 16, 2013 57.36 58.06 56.78 57.29 1,296,251 +0.30(+0.53%)
Aug 15, 2013 57.34 57.50 56.41 56.99 2,061,628 -1.02(-1.76%)
Aug 14, 2013 61.14 61.32 57.96 58.00 2,889,848 -3.10(-5.07%)
Aug 13, 2013 61.40 61.73 60.95 61.10 979,576 +0.00(+0.00%)
Aug 12, 2013 61.21 61.82 61.04 61.10 516,192 -0.51(-0.83%)
Aug 09, 2013 61.39 61.99 61.23 61.62 988,145 +0.23(+0.37%)
Aug 08, 2013 62.77 62.77 60.92 61.39 1,619,863 -0.32(-0.52%)
Aug 07, 2013 62.54 62.56 61.37 61.71 2,104,208 -1.13(-1.80%)
Aug 06, 2013 61.25 63.10 61.18 62.84 2,197,844 +1.53(+2.50%)
Aug 05, 2013 61.16 61.33 60.57 61.31 892,776 +0.01(+0.01%)
Aug 02, 2013 60.66 61.39 60.24 61.30 1,045,985 +0.27(+0.45%)
Aug 01, 2013 60.49 61.36 60.37 61.02 1,372,248 +1.01(+1.68%)
Jul 31, 2013 59.00 60.27 58.97 60.01 2,037,771 +1.08(+1.83%)
Jul 30, 2013 57.69 59.14 57.48 58.93 1,974,283 +1.62(+2.83%)
Jul 29, 2013 56.73 57.45 56.73 57.31 872,408 +0.31(+0.54%)
Jul 26, 2013 56.87 57.05 56.33 57.00 1,760,564 -0.17(-0.29%)
Jul 25, 2013 57.00 57.44 56.48 57.17 1,705,200 -0.11(-0.19%)
Jul 24, 2013 56.69 59.38 56.63 57.28 3,608,548 +2.10(+3.80%)
Jul 23, 2013 54.84 56.00 54.76 55.18 1,744,043 +0.37(+0.68%)
Jul 22, 2013 54.58 55.06 54.69 54.81 867,580 +0.12(+0.21%)
Jul 19, 2013 54.68 54.75 54.16 54.69 866,763 +0.01(+0.02%)
Jul 18, 2013 53.91 54.79 53.85 54.68 1,112,462 +0.92(+1.71%)
Jul 17, 2013 53.77 54.47 53.34 53.76 1,355,981 +0.34(+0.63%)
Jul 16, 2013 53.84 54.05 53.01 53.43 1,208,576 -0.42(-0.77%)
Jul 15, 2013 54.11 54.20 53.48 53.84 1,662,156 -0.21(-0.39%)
Jul 12, 2013 54.49 54.62 53.83 54.05 1,645,074 -0.27(-0.49%)
Jul 11, 2013 54.24 55.13 53.95 54.32 2,379,908 +1.16(+2.18%)
Jul 10, 2013 54.51 54.84 52.89 53.16 2,366,135 -1.44(-2.64%)
Jul 09, 2013 54.87 54.79 54.39 54.60 1,898,767 +0.35(+0.65%)
Jul 08, 2013 54.09 55.04 54.07 54.25 1,382,899 +0.46(+0.86%)
Jul 05, 2013 53.57 53.84 53.00 53.79 1,064,249 +0.62(+1.17%)
Jul 03, 2013 53.24 53.59 52.86 53.17 741,709 -0.36(-0.68%)
Jul 02, 2013 54.04 54.84 53.39 53.53 1,195,343 -0.75(-1.39%)
Jul 01, 2013 54.17 55.48 54.17 54.28 2,424,681 +0.33(+0.61%)
Jun 28, 2013 53.74 54.44 53.64 53.96 2,895,013 +0.09(+0.16%)
Jun 27, 2013 52.51 54.03 52.09 53.87 1,888,220 +1.78(+3.42%)
Jun 26, 2013 52.19 52.51 51.86 52.09 1,231,762 +0.35(+0.67%)
Jun 25, 2013 51.83 52.69 51.46 51.74 1,392,628 +0.70(+1.37%)
Jun 24, 2013 51.43 51.55 50.26 51.04 1,591,641 -1.10(-2.11%)
Jun 21, 2013 52.48 52.68 51.33 52.14 1,973,842 +0.07(+0.14%)
Jun 20, 2013 53.45 53.88 51.95 52.07 2,247,764 -1.96(-3.62%)
Jun 19, 2013 55.37 55.61 53.99 54.03 1,523,751 -1.42(-2.56%)
Jun 18, 2013 55.19 55.63 54.91 55.44 1,105,079 +0.37(+0.68%)
Jun 17, 2013 55.63 55.73 54.90 55.07 1,663,691 -0.01(-0.02%)
Jun 14, 2013 55.55 55.79 54.81 55.08 1,180,781 -0.58(-1.05%)
Jun 13, 2013 54.05 55.86 53.59 55.67 1,849,777 +1.61(+2.98%)
Jun 12, 2013 56.86 56.93 53.52 54.05 3,293,764 -2.20(-3.90%)
Jun 11, 2013 56.92 57.10 56.24 56.25 1,700,343 -1.31(-2.28%)
Jun 10, 2013 57.79 58.10 57.21 57.56 1,576,487 -0.66(-1.13%)
Jun 07, 2013 57.94 58.30 57.40 58.22 1,128,412 +0.69(+1.20%)
Jun 06, 2013 56.50 57.59 56.12 57.53 1,628,208 +1.19(+2.11%)
Jun 05, 2013 57.57 57.64 56.03 56.34 1,992,737 -1.46(-2.53%)
Jun 04, 2013 58.30 58.49 57.61 57.80 1,407,715 -0.50(-0.85%)
Jun 03, 2013 58.94 59.26 57.75 58.30 1,733,622 -0.54(-0.92%)
May 31, 2013 59.60 60.12 58.84 58.84 1,383,997 -1.03(-1.72%)
May 30, 2013 59.40 60.27 59.15 59.86 1,063,146 +0.35(+0.58%)
May 29, 2013 59.47 59.91 58.89 59.52 1,081,477 -0.37(-0.62%)
May 28, 2013 60.32 60.82 59.45 59.89 1,245,442 +0.34(+0.57%)
May 24, 2013 58.62 59.78 58.18 59.55 1,493,166 +0.60(+1.02%)
May 23, 2013 58.59 59.50 58.27 58.95 1,411,604 -0.36(-0.61%)
May 22, 2013 60.69 61.72 58.83 59.31 2,209,049 -1.45(-2.39%)
May 21, 2013 60.10 61.26 60.07 60.77 1,464,063 +0.59(+0.99%)
May 20, 2013 60.14 60.63 59.99 60.17 1,349,080 +0.04(+0.06%)
May 17, 2013 59.08 60.23 59.08 60.14 1,862,025 +0.97(+1.65%)
May 16, 2013 59.47 59.86 59.08 59.16 1,116,261 -0.32(-0.54%)
May 15, 2013 58.59 60.15 58.49 59.48 1,907,167 +2.00(+3.49%)
May 13, 2013 57.55 57.95 56.69 57.48 1,897,656 -0.26(-0.46%)
May 10, 2013 56.67 57.74 56.67 57.74 1,557,862 +1.09(+1.92%)
May 09, 2013 56.37 56.83 56.37 56.66 2,205,399 +0.29(+0.52%)
May 08, 2013 56.42 57.62 55.66 56.37 2,581,125 -0.25(-0.44%)
May 07, 2013 56.07 56.70 55.87 56.61 1,780,791 +0.55(+0.98%)
May 06, 2013 55.17 56.30 54.91 56.07 3,417,551 +0.66(+1.20%)
May 03, 2013 54.15 55.60 53.46 55.40 4,223,467 +1.94(+3.63%)
May 02, 2013 53.39 53.91 53.11 53.46 4,929,464 -0.22(-0.41%)
May 01, 2013 53.20 54.03 53.05 53.68 2,687,156 -0.04(-0.08%)
Apr 30, 2013 52.83 54.30 52.53 53.73 4,081,953 +1.02(+1.94%)
Apr 29, 2013 50.81 54.09 50.79 52.70 6,837,153 +4.04(+8.29%)
Apr 26, 2013 48.68 48.83 48.61 48.67 1,149,415 +0.06(+0.13%)
Apr 25, 2013 48.04 48.83 48.00 48.61 1,269,176 +0.66(+1.38%)
Apr 24, 2013 48.70 49.06 47.87 47.94 2,344,647 -0.68(-1.40%)
Apr 23, 2013 48.56 48.77 48.15 48.62 1,116,985 +0.21(+0.44%)
Apr 22, 2013 48.53 48.54 47.85 48.41 669,552 -0.01(-0.02%)
Apr 19, 2013 48.12 48.47 47.69 48.42 1,201,723 +0.54(+1.12%)
Apr 18, 2013 48.31 48.54 47.56 47.88 1,362,607 -0.36(-0.75%)
Apr 17, 2013 47.93 48.46 47.59 48.24 1,594,905 +0.01(+0.02%)
Apr 16, 2013 47.55 48.27 47.41 48.23 1,135,390 +1.03(+2.19%)
Apr 15, 2013 47.89 48.06 47.20 47.20 1,666,319 -0.83(-1.73%)
Apr 12, 2013 47.79 48.30 47.48 48.03 875,245 +0.04(+0.07%)
Apr 11, 2013 47.73 48.46 47.00 48.00 1,356,640 +0.17(+0.35%)
Apr 10, 2013 46.71 48.38 46.53 47.83 1,972,350 +1.11(+2.38%)
Apr 09, 2013 46.96 46.96 46.16 46.72 888,215 -0.07(-0.15%)
Apr 08, 2013 46.29 46.80 45.80 46.79 1,230,564 +0.52(+1.13%)
Apr 05, 2013 45.88 46.34 45.30 46.27 1,291,293 -0.35(-0.76%)
Apr 04, 2013 46.05 47.06 45.91 46.62 1,113,666 +0.50(+1.09%)
Apr 03, 2013 46.80 47.10 45.72 46.12 2,196,222 -0.60(-1.29%)
Apr 02, 2013 46.72 47.14 46.30 46.72 1,068,581 +0.12(+0.27%)
Apr 01, 2013 46.89 47.12 46.27 46.59 1,737,219 -0.49(-1.03%)
Mar 28, 2013 46.41 47.12 46.13 47.08 1,712,223 +0.72(+1.56%)
Mar 27, 2013 45.65 46.43 45.22 46.35 1,266,883 +0.37(+0.81%)
Mar 26, 2013 46.15 46.25 45.22 45.98 1,338,341 -0.11(-0.25%)
Mar 25, 2013 45.62 46.31 45.47 46.10 1,090,980 +0.79(+1.73%)
Mar 22, 2013 45.43 46.09 45.12 45.31 1,362,759 +0.00(+0.00%)
Mar 21, 2013 45.37 45.84 45.06 45.31 918,662 -0.49(-1.06%)
Mar 20, 2013 45.17 45.90 45.12 45.80 1,816,951 +1.06(+2.37%)
Mar 19, 2013 45.42 45.62 44.46 44.74 1,251,648 -0.66(-1.46%)
Mar 18, 2013 45.06 45.65 44.72 45.40 796,556 -0.17(-0.37%)
Mar 15, 2013 45.34 45.84 45.29 45.57 1,666,484 +0.10(+0.21%)
Mar 14, 2013 45.68 45.89 45.38 45.47 1,054,774 -0.18(-0.39%)
Mar 13, 2013 45.04 45.71 44.78 45.65 1,376,223 +0.56(+1.23%)
Mar 12, 2013 45.19 45.47 44.85 45.09 1,602,374 -0.22(-0.49%)
Mar 11, 2013 44.84 45.42 44.45 45.31 1,525,846 +0.33(+0.73%)
Mar 08, 2013 44.59 45.06 43.79 44.99 1,978,894 +0.64(+1.43%)
Mar 07, 2013 44.47 44.64 44.21 44.35 1,518,003 -0.08(-0.18%)
Mar 06, 2013 44.35 44.93 44.26 44.43 2,845,401 +0.23(+0.52%)
Mar 05, 2013 43.70 44.46 43.70 44.20 4,154,042 +0.61(+1.40%)
Mar 04, 2013 42.81 43.60 42.71 43.59 2,731,122 +0.39(+0.90%)
Mar 01, 2013 42.20 43.23 42.15 43.20 2,430,641 +0.77(+1.81%)
Feb 28, 2013 42.55 42.68 42.27 42.43 3,138,716 -0.30(-0.70%)
Feb 27, 2013 41.81 42.81 41.81 42.73 2,312,256 +0.79(+1.89%)
Feb 26, 2013 41.76 42.06 41.02 41.94 2,045,808 +0.70(+1.69%)
Feb 25, 2013 42.77 43.14 41.22 41.24 2,358,265 -1.38(-3.23%)
Feb 22, 2013 42.05 42.88 41.98 42.62 2,531,059 +0.71(+1.69%)
Feb 21, 2013 41.79 42.21 41.51 41.91 2,055,278 +0.09(+0.21%)
Feb 20, 2013 42.16 42.61 41.80 41.82 3,371,288 -1.06(-2.47%)
Feb 19, 2013 41.26 42.97 41.19 42.88 4,438,562 +1.56(+3.78%)
Feb 15, 2013 40.76 41.50 40.76 41.32 3,207,054 +0.28(+0.69%)
Feb 14, 2013 41.21 41.75 40.88 41.04 3,316,322 -0.10(-0.24%)
Feb 13, 2013 41.14 41.41 40.22 41.14 4,893,163 +0.62(+1.52%)
Feb 12, 2013 39.87 41.45 39.77 40.52 6,188,634 +0.53(+1.32%)
Feb 11, 2013 38.26 40.34 37.90 39.99 8,537,669 +1.86(+4.89%)
Feb 08, 2013 39.81 40.81 35.75 38.13 18,441,538 -3.18(-7.70%)
Feb 07, 2013 42.06 42.08 40.20 41.31 10,988,783 -0.44(-1.05%)
Feb 06, 2013 41.28 42.62 40.01 41.75 13,573,852 -1.72(-3.96%)
Feb 04, 2013 48.47 48.70 42.99 43.47 12,992,284 -5.19(-10.66%)
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.