Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

McDonald's Corp (NY: MCD )

262.72 +2.97 (+1.14%)
Official Closing Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 16.62 16.65 16.46 16.61 6,836,209 +0.03(+0.20%)
Dec 30, 2003 16.31 16.64 16.29 16.58 9,973,041 +0.12(+0.73%)
Dec 29, 2003 16.42 16.50 16.13 16.46 20,295,152 +0.34(+2.12%)
Dec 26, 2003 16.05 16.22 16.00 16.11 10,879,722 +0.09(+0.54%)
Dec 24, 2003 15.62 16.14 15.45 16.03 34,506,944 -0.88(-5.22%)
Dec 23, 2003 16.86 16.95 16.80 16.91 7,914,061 +0.08(+0.48%)
Dec 22, 2003 16.13 16.85 16.13 16.83 10,411,059 +0.58(+3.54%)
Dec 19, 2003 16.72 16.74 15.78 16.25 17,258,630 -0.34(-2.06%)
Dec 18, 2003 16.49 16.69 16.44 16.60 6,978,528 +0.21(+1.27%)
Dec 17, 2003 16.56 16.68 16.32 16.39 9,025,997 -0.25(-1.53%)
Dec 16, 2003 16.96 17.09 16.62 16.64 8,584,243 -0.36(-2.12%)
Dec 15, 2003 17.46 17.47 16.98 17.00 6,529,747 -0.24(-1.40%)
Dec 12, 2003 17.30 17.37 17.06 17.24 5,719,788 -0.01(-0.08%)
Dec 11, 2003 17.08 17.41 17.08 17.26 6,748,456 +0.17(+0.98%)
Dec 10, 2003 16.92 17.09 16.90 17.09 4,824,170 +0.09(+0.51%)
Dec 09, 2003 17.26 17.29 16.97 17.00 6,941,005 -0.13(-0.78%)
Dec 08, 2003 17.53 17.63 17.03 17.14 9,656,712 -0.25(-1.42%)
Dec 05, 2003 17.60 17.69 17.35 17.39 5,387,015 -0.38(-2.15%)
Dec 04, 2003 17.70 18.07 17.53 17.77 9,321,696 +0.07(+0.38%)
Dec 03, 2003 17.78 17.96 17.63 17.70 5,729,506 -0.01(-0.08%)
Dec 02, 2003 17.71 17.74 17.63 17.71 8,170,293 +0.09(+0.49%)
Dec 01, 2003 17.36 17.69 17.33 17.63 8,062,359 +0.48(+2.81%)
Nov 28, 2003 16.87 17.32 16.87 17.14 2,825,286 +0.16(+0.95%)
Nov 26, 2003 17.09 17.21 16.89 16.98 7,121,444 -0.25(-1.44%)
Nov 25, 2003 17.13 17.32 16.99 17.23 4,715,787 +0.08(+0.47%)
Nov 24, 2003 16.86 17.22 16.84 17.15 6,009,059 +0.45(+2.68%)
Nov 21, 2003 16.70 16.90 16.65 16.70 6,688,659 +0.19(+1.18%)
Nov 20, 2003 16.50 16.67 16.43 16.51 5,948,813 +0.02(+0.12%)
Nov 19, 2003 16.52 16.54 16.36 16.49 5,773,606 -0.03(-0.20%)
Nov 18, 2003 16.76 16.90 16.50 16.52 8,800,560 -0.20(-1.20%)
Nov 17, 2003 17.17 17.24 16.55 16.72 9,170,857 -0.45(-2.65%)
Nov 14, 2003 17.39 17.45 17.06 17.18 6,570,858 -0.26(-1.50%)
Nov 13, 2003 17.55 17.59 17.37 17.44 8,684,403 -0.11(-0.65%)
Nov 12, 2003 17.36 17.71 17.34 17.55 9,500,342 +0.09(+0.54%)
Nov 11, 2003 17.40 17.47 17.26 17.46 9,874,973 +0.07(+0.38%)
Nov 10, 2003 17.45 17.65 17.33 17.39 10,525,571 -0.01(-0.04%)
Nov 07, 2003 17.88 17.91 17.39 17.40 20,513,562 +0.02(+0.12%)
Nov 06, 2003 17.49 17.53 17.24 17.38 12,067,900 -0.11(-0.65%)
Nov 05, 2003 17.47 17.79 17.26 17.49 11,361,093 +0.03(+0.15%)
Nov 04, 2003 17.06 17.53 16.92 17.47 15,060,471 +0.48(+2.84%)
Nov 03, 2003 16.97 17.16 16.87 16.98 10,988,255 +0.26(+1.56%)
Oct 31, 2003 16.58 16.78 16.55 16.72 11,576,962 +0.18(+1.09%)
Oct 30, 2003 16.46 16.56 16.39 16.54 5,761,497 +0.08(+0.49%)
Oct 29, 2003 16.48 16.48 16.23 16.46 8,770,960 +0.01(+0.04%)
Oct 28, 2003 16.39 16.46 16.06 16.46 10,002,193 +0.23(+1.44%)
Oct 27, 2003 16.17 16.38 16.12 16.22 7,433,587 +0.04(+0.25%)
Oct 24, 2003 15.92 16.18 15.80 16.18 6,910,807 +0.13(+0.79%)
Oct 23, 2003 15.79 16.15 15.79 16.05 10,459,943 +0.07(+0.42%)
Oct 22, 2003 15.99 16.20 15.78 15.99 13,362,668 +0.11(+0.67%)
Oct 21, 2003 16.07 16.15 15.73 15.88 8,549,111 -0.29(-1.82%)
Oct 20, 2003 16.12 16.19 16.09 16.17 5,308,979 +0.02(+0.12%)
Oct 17, 2003 16.09 16.17 15.93 16.15 6,680,586 +0.10(+0.62%)
Oct 16, 2003 16.10 16.18 15.92 16.05 7,295,604 +0.05(+0.33%)
Oct 15, 2003 16.38 16.39 15.97 16.00 9,693,338 -0.31(-1.93%)
Oct 14, 2003 16.25 16.36 16.19 16.32 5,461,164 -0.06(-0.37%)
Oct 13, 2003 16.30 16.38 16.21 16.38 4,316,040 +0.13(+0.78%)
Oct 10, 2003 16.32 16.39 15.99 16.25 8,526,986 +0.05(+0.33%)
Oct 09, 2003 16.36 16.45 16.12 16.19 10,442,154 +0.04(+0.25%)
Oct 08, 2003 16.68 16.68 16.09 16.15 13,302,272 -0.38(-2.31%)
Oct 07, 2003 16.51 16.64 16.28 16.54 12,105,872 +0.41(+2.57%)
Oct 06, 2003 16.15 16.20 16.04 16.12 6,658,013 -0.11(-0.66%)
Oct 03, 2003 16.24 16.57 16.11 16.23 9,368,637 -0.01(-0.08%)
Oct 02, 2003 16.30 16.56 16.23 16.24 8,525,043 +0.05(+0.29%)
Oct 01, 2003 15.89 16.25 15.87 16.19 9,613,807 +0.45(+2.85%)
Sep 30, 2003 15.87 15.99 15.56 15.75 6,603,148 -0.13(-0.80%)
Sep 29, 2003 15.72 15.89 15.59 15.87 7,672,778 +0.09(+0.55%)
Sep 26, 2003 15.42 15.95 15.33 15.79 11,859,057 +0.16(+1.03%)
Sep 25, 2003 16.00 16.03 15.59 15.63 8,564,808 -0.38(-2.38%)
Sep 24, 2003 16.03 16.30 15.97 16.01 14,056,320 +0.02(+0.13%)
Sep 23, 2003 15.97 16.09 15.92 15.99 7,354,953 +0.18(+1.14%)
Sep 22, 2003 15.92 15.97 15.78 15.81 5,083,393 -0.19(-1.21%)
Sep 19, 2003 16.01 16.07 15.82 16.00 11,202,031 +0.01(+0.04%)
Sep 18, 2003 15.83 16.03 15.83 15.99 9,457,586 +0.11(+0.67%)
Sep 17, 2003 15.85 15.99 15.82 15.89 6,668,926 +0.00(+0.00%)
Sep 16, 2003 15.82 15.92 15.82 15.89 8,866,188 +0.17(+1.11%)
Sep 15, 2003 15.69 15.82 15.67 15.71 7,486,060 +0.01(+0.04%)
Sep 12, 2003 15.75 15.79 15.56 15.71 7,423,422 -0.15(-0.93%)
Sep 11, 2003 15.68 15.94 15.65 15.85 7,937,830 +0.33(+2.16%)
Sep 10, 2003 15.72 15.80 15.48 15.52 7,341,050 -0.26(-1.65%)
Sep 09, 2003 16.22 16.22 15.75 15.78 15,338,380 +0.16(+1.03%)
Sep 08, 2003 15.59 15.71 15.53 15.62 7,794,017 +0.03(+0.21%)
Sep 05, 2003 15.65 15.75 15.42 15.59 8,399,318 -0.06(-0.38%)
Sep 04, 2003 15.29 15.72 15.26 15.65 14,438,576 +0.47(+3.08%)
Sep 03, 2003 15.05 15.18 14.98 15.18 10,077,837 +0.13(+0.84%)
Sep 02, 2003 15.02 15.19 14.79 15.05 10,240,935 +0.05(+0.36%)
Aug 29, 2003 14.82 15.12 14.76 15.00 6,239,130 +0.05(+0.31%)
Aug 28, 2003 15.12 15.19 14.91 14.95 6,421,364 -0.14(-0.93%)
Aug 27, 2003 14.98 15.24 14.98 15.09 6,434,519 +0.17(+1.17%)
Aug 26, 2003 14.76 14.96 14.64 14.92 6,468,305 +0.07(+0.45%)
Aug 25, 2003 14.66 14.88 14.58 14.85 6,187,705 +0.17(+1.14%)
Aug 22, 2003 15.09 15.14 14.48 14.68 11,889,255 -0.37(-2.44%)
Aug 21, 2003 15.39 15.44 15.02 15.05 7,607,598 -0.33(-2.17%)
Aug 20, 2003 15.25 15.42 15.20 15.39 4,097,330 +0.08(+0.52%)
Aug 19, 2003 15.21 15.35 15.08 15.30 4,555,529 +0.11(+0.70%)
Aug 18, 2003 15.39 15.39 15.15 15.20 6,732,012 -0.17(-1.13%)
Aug 15, 2003 15.39 15.39 15.22 15.37 4,311,854 +0.02(+0.13%)
Aug 14, 2003 15.32 15.41 15.00 15.35 10,958,655 -0.15(-0.95%)
Aug 13, 2003 15.92 15.95 15.41 15.50 10,064,382 -0.41(-2.61%)
Aug 12, 2003 15.76 16.01 15.75 15.91 9,717,407 +0.02(+0.13%)
Aug 11, 2003 15.85 16.04 15.58 15.89 9,616,050 -0.09(-0.54%)
Aug 08, 2003 15.37 15.99 15.32 15.98 23,861,778 +1.22(+8.30%)
Aug 07, 2003 14.72 14.87 14.64 14.76 5,116,281 +0.16(+1.10%)
Aug 06, 2003 14.52 14.68 14.43 14.60 6,429,137 -0.12(-0.82%)
Aug 05, 2003 15.10 15.10 14.66 14.72 5,979,160 -0.39(-2.57%)
Aug 04, 2003 15.24 15.28 14.85 15.10 7,031,598 -0.26(-1.70%)
Aug 01, 2003 15.39 15.43 15.16 15.37 6,620,490 -0.03(-0.17%)
Jul 31, 2003 15.18 15.51 15.15 15.39 13,838,058 +0.41(+2.72%)
Jul 30, 2003 14.70 15.06 14.67 14.98 10,845,040 +0.17(+1.13%)
Jul 29, 2003 14.56 14.98 14.11 14.82 16,068,658 +0.60(+4.19%)
Jul 28, 2003 14.23 14.31 14.01 14.22 6,864,165 -0.12(-0.84%)
Jul 25, 2003 14.10 14.38 13.92 14.34 5,946,870 +0.24(+1.71%)
Jul 24, 2003 14.28 14.48 14.09 14.10 5,548,020 -0.09(-0.61%)
Jul 23, 2003 14.19 14.30 14.01 14.19 5,577,919 +0.09(+0.62%)
Jul 22, 2003 13.92 14.21 13.91 14.10 6,090,085 +0.14(+1.01%)
Jul 21, 2003 14.31 14.31 13.92 13.96 9,004,769 -0.35(-2.43%)
Jul 18, 2003 13.98 14.39 13.93 14.31 11,023,536 +0.60(+4.39%)
Jul 17, 2003 14.05 14.09 13.65 13.71 7,719,569 -0.42(-2.98%)
Jul 16, 2003 14.11 14.16 13.85 14.13 15,078,858 +0.03(+0.19%)
Jul 15, 2003 14.85 14.85 13.97 14.10 20,464,678 -0.56(-3.83%)
Jul 14, 2003 15.28 15.33 14.62 14.66 21,117,518 -0.44(-2.92%)
Jul 11, 2003 14.89 15.28 14.82 15.10 7,555,724 +0.21(+1.44%)
Jul 10, 2003 15.28 15.28 14.80 14.89 7,842,752 -0.39(-2.58%)
Jul 09, 2003 15.22 15.41 15.02 15.28 11,506,999 +0.03(+0.22%)
Jul 08, 2003 15.23 15.36 15.17 15.25 10,731,424 -0.07(-0.44%)
Jul 07, 2003 15.12 15.55 15.03 15.32 9,759,863 +0.19(+1.24%)
Jul 03, 2003 15.05 15.39 14.98 15.13 6,503,137 -0.07(-0.44%)
Jul 02, 2003 14.58 15.24 14.52 15.20 9,773,467 +0.52(+3.55%)
Jul 01, 2003 14.58 14.76 14.32 14.68 9,252,630 -0.08(-0.54%)
Jun 30, 2003 14.96 15.06 14.65 14.76 8,594,259 -0.21(-1.39%)
Jun 27, 2003 14.95 15.35 14.83 14.96 8,187,336 -0.05(-0.36%)
Jun 26, 2003 14.85 15.02 14.68 15.02 6,476,975 +0.14(+0.94%)
Jun 25, 2003 15.08 15.12 14.78 14.88 8,372,260 -0.19(-1.29%)
Jun 24, 2003 15.05 15.21 14.92 15.07 9,851,802 +0.11(+0.72%)
Jun 23, 2003 14.72 15.00 14.57 14.96 9,902,032 +0.23(+1.59%)
Jun 20, 2003 14.67 14.77 14.42 14.73 14,480,285 +0.31(+2.13%)
Jun 19, 2003 14.50 14.71 14.21 14.42 11,811,369 -0.33(-2.22%)
Jun 18, 2003 14.85 14.85 14.68 14.75 6,558,300 -0.10(-0.68%)
Jun 17, 2003 14.85 14.93 14.66 14.85 10,463,830 +0.00(+0.00%)
Jun 16, 2003 14.33 14.85 14.32 14.85 8,957,529 +0.49(+3.45%)
Jun 13, 2003 14.38 14.56 14.25 14.36 5,550,711 -0.11(-0.74%)
Jun 12, 2003 14.48 14.59 14.16 14.46 7,935,289 -0.01(-0.09%)
Jun 11, 2003 14.48 14.68 14.19 14.48 12,124,708 -0.02(-0.14%)
Jun 10, 2003 13.93 14.50 13.71 14.50 15,252,421 +0.54(+3.83%)
Jun 09, 2003 13.77 14.00 13.65 13.96 13,099,409 -0.13(-0.90%)
Jun 06, 2003 13.35 14.27 13.31 14.09 31,115,974 +1.19(+9.23%)
Jun 05, 2003 12.70 12.96 12.58 12.90 9,516,337 +0.19(+1.53%)
Jun 04, 2003 12.80 12.86 12.68 12.70 7,425,963 -0.12(-0.94%)
Jun 03, 2003 12.64 12.83 12.52 12.82 6,665,786 +0.18(+1.43%)
Jun 02, 2003 12.66 12.98 12.53 12.64 11,433,897 +0.11(+0.91%)
May 30, 2003 12.27 12.60 12.25 12.53 9,156,505 +0.26(+2.13%)
May 29, 2003 12.15 12.46 12.15 12.27 6,813,785 +0.05(+0.44%)
May 28, 2003 11.98 12.34 11.95 12.21 13,917,290 +0.33(+2.76%)
May 27, 2003 11.91 12.05 11.77 11.89 9,796,190 -0.02(-0.17%)
May 23, 2003 11.71 11.94 11.63 11.91 10,018,637 +0.20(+1.71%)
May 22, 2003 11.69 11.91 11.59 11.71 16,252,237 +0.13(+1.16%)
May 21, 2003 11.69 11.71 11.31 11.57 33,516,696 +0.23(+2.06%)
May 20, 2003 12.14 12.38 11.09 11.34 40,685,680 -0.81(-6.66%)
May 19, 2003 12.33 12.33 12.11 12.15 5,870,628 -0.24(-1.94%)
May 16, 2003 12.51 12.53 12.33 12.39 6,556,207 -0.05(-0.43%)
May 15, 2003 12.38 12.58 12.33 12.44 12,481,251 +0.03(+0.22%)
May 14, 2003 12.31 12.42 12.07 12.42 7,873,697 +0.19(+1.59%)
May 13, 2003 12.23 12.33 12.03 12.22 13,400,340 -0.01(-0.11%)
May 12, 2003 11.77 12.24 11.67 12.23 12,840,336 +0.47(+4.04%)
May 09, 2003 11.71 11.77 11.61 11.76 9,050,066 +0.22(+1.91%)
May 08, 2003 11.41 11.63 11.32 11.54 8,974,422 -0.09(-0.81%)
May 07, 2003 11.80 11.92 11.54 11.63 11,099,927 -0.33(-2.74%)
May 06, 2003 11.73 12.06 11.70 11.96 12,251,330 +0.26(+2.23%)
May 05, 2003 11.83 11.83 11.54 11.70 7,479,631 -0.07(-0.57%)
May 02, 2003 11.52 11.83 11.42 11.77 6,967,017 +0.29(+2.51%)
May 01, 2003 11.41 11.51 11.18 11.48 8,182,253 +0.04(+0.35%)
Apr 30, 2003 11.45 11.55 11.28 11.44 15,451,547 -0.12(-1.04%)
Apr 29, 2003 11.52 11.64 11.41 11.56 14,352,617 +0.23(+2.07%)
Apr 28, 2003 11.00 11.34 10.80 11.32 22,688,102 +0.75(+7.08%)
Apr 25, 2003 10.65 10.70 10.56 10.58 6,281,587 -0.07(-0.69%)
Apr 24, 2003 10.57 10.70 10.53 10.65 5,717,845 +0.05(+0.44%)
Apr 23, 2003 10.74 10.74 10.59 10.60 8,326,664 -0.13(-1.25%)
Apr 22, 2003 10.60 10.76 10.57 10.74 9,015,682 +0.03(+0.25%)
Apr 21, 2003 10.74 10.83 10.57 10.71 6,696,432 +0.01(+0.06%)
Apr 17, 2003 10.54 10.70 10.05 10.70 6,967,017 +0.17(+1.59%)
Apr 16, 2003 10.55 10.60 10.39 10.54 8,760,795 -0.07(-0.63%)
Apr 15, 2003 10.54 10.64 10.45 10.60 7,623,893 +0.10(+0.96%)
Apr 14, 2003 10.50 10.63 10.33 10.50 8,719,684 -0.05(-0.51%)
Apr 11, 2003 10.56 10.66 10.42 10.56 6,746,513 -0.01(-0.13%)
Apr 10, 2003 10.47 10.57 10.25 10.57 9,326,480 +0.20(+1.94%)
Apr 09, 2003 10.65 10.65 10.28 10.37 13,321,856 -0.23(-2.15%)
Apr 08, 2003 10.67 10.74 10.45 10.60 22,112,550 +0.03(+0.25%)
Apr 07, 2003 9.967 10.61 9.867 10.57 30,238,742 +0.84(+8.59%)
Apr 04, 2003 9.465 9.733 9.465 9.733 10,358,885 +0.31(+3.34%)
Apr 03, 2003 9.653 9.659 9.285 9.418 9,255,022 -0.16(-1.68%)
Apr 02, 2003 9.432 9.699 9.432 9.579 11,381,873 +0.18(+1.92%)
Apr 01, 2003 9.766 9.786 9.372 9.398 9,946,581 -0.27(-2.84%)
Mar 31, 2003 9.733 9.786 9.579 9.673 8,956,034 -0.25(-2.56%)
Mar 28, 2003 9.699 10.17 9.599 9.927 12,669,315 +0.23(+2.34%)
Mar 27, 2003 9.465 9.820 9.445 9.699 10,480,275 +0.18(+1.90%)
Mar 26, 2003 9.532 9.619 9.418 9.519 6,777,458 +0.05(+0.49%)
Mar 25, 2003 9.385 9.566 9.231 9.472 5,966,304 +0.09(+0.93%)
Mar 24, 2003 9.579 9.633 9.325 9.385 6,915,292 -0.41(-4.23%)
Mar 21, 2003 9.639 9.853 9.499 9.800 9,667,326 +0.18(+1.88%)
Mar 20, 2003 9.746 9.746 9.345 9.619 7,365,567 -0.13(-1.30%)
Mar 19, 2003 9.512 9.820 9.445 9.746 10,628,573 +0.17(+1.82%)
Mar 18, 2003 9.298 9.633 9.198 9.572 15,181,710 +0.41(+4.45%)
Mar 17, 2003 9.057 9.171 8.857 9.164 12,394,096 +0.11(+1.18%)
Mar 14, 2003 8.562 9.057 8.535 9.057 20,476,786 +0.49(+5.78%)
Mar 13, 2003 8.428 8.589 8.375 8.562 15,207,423 +0.28(+3.39%)
Mar 12, 2003 8.328 8.395 8.107 8.281 12,819,706 -0.06(-0.72%)
Mar 11, 2003 8.308 8.495 8.308 8.341 7,604,608 -0.02(-0.24%)
Mar 10, 2003 8.529 8.569 8.301 8.362 7,688,026 -0.21(-2.50%)
Mar 07, 2003 8.335 8.629 8.321 8.576 10,741,291 +0.14(+1.67%)
Mar 06, 2003 8.375 8.596 8.368 8.435 9,767,786 -0.11(-1.25%)
Mar 05, 2003 8.676 8.729 8.529 8.542 7,221,156 -0.09(-1.08%)
Mar 04, 2003 8.703 8.763 8.636 8.636 5,558,036 -0.19(-2.12%)
Mar 03, 2003 9.265 9.265 8.823 8.823 7,195,443 -0.28(-3.09%)
Feb 28, 2003 8.930 9.158 8.877 9.104 13,486,150 +0.24(+2.72%)
Feb 27, 2003 8.609 8.870 8.562 8.863 10,939,370 +0.29(+3.43%)
Feb 26, 2003 8.729 8.810 8.542 8.569 8,635,220 -0.23(-2.59%)
Feb 25, 2003 8.897 8.897 8.649 8.796 9,981,413 -0.08(-0.90%)
Feb 24, 2003 9.097 9.104 8.803 8.877 6,025,952 -0.21(-2.28%)
Feb 21, 2003 8.870 9.158 8.843 9.084 5,922,054 +0.13(+1.49%)
Feb 20, 2003 9.198 9.198 8.897 8.950 5,510,796 -0.08(-0.89%)
Feb 19, 2003 9.024 9.111 8.970 9.030 6,892,868 +0.03(+0.37%)
Feb 18, 2003 8.883 9.044 8.870 8.997 8,308,874 -0.11(-1.25%)
Feb 14, 2003 8.910 9.124 8.803 9.111 10,791,969 +0.03(+0.37%)
Feb 13, 2003 9.131 9.178 8.970 9.077 8,824,180 -0.17(-1.88%)
Feb 12, 2003 9.238 9.398 9.144 9.251 8,682,012 -0.05(-0.50%)
Feb 11, 2003 9.245 9.485 9.238 9.298 10,325,997 +0.13(+1.46%)
Feb 10, 2003 9.124 9.204 9.071 9.164 6,902,585 +0.10(+1.11%)
Feb 07, 2003 9.218 9.345 9.017 9.064 8,176,273 -0.09(-0.95%)
Feb 06, 2003 9.338 9.445 9.151 9.151 8,409,185 -0.25(-2.70%)
Feb 05, 2003 9.566 9.686 9.398 9.405 7,119,650 -0.16(-1.68%)
Feb 04, 2003 9.552 9.626 9.398 9.566 10,176,503 -0.15(-1.52%)
Feb 03, 2003 9.412 9.780 9.412 9.713 10,012,059 +0.19(+1.97%)
Jan 31, 2003 9.532 9.626 9.305 9.525 13,266,543 -0.15(-1.52%)
Jan 30, 2003 9.666 9.740 9.499 9.673 10,547,696 +0.05(+0.56%)
Jan 29, 2003 9.820 9.820 9.532 9.619 10,396,259 -0.19(-1.98%)
Jan 28, 2003 9.833 9.887 9.699 9.813 9,338,888 -0.02(-0.20%)
Jan 27, 2003 9.793 10.03 9.793 9.833 9,040,947 -0.13(-1.34%)
Jan 24, 2003 10.22 10.24 9.887 9.967 13,693,797 -0.07(-0.67%)
Jan 23, 2003 9.987 10.22 9.800 10.03 22,309,732 -0.24(-2.34%)
Jan 22, 2003 10.25 10.66 10.17 10.27 10,945,201 +0.01(+0.13%)
Jan 21, 2003 10.45 10.47 10.24 10.26 9,816,820 -0.07(-0.71%)
Jan 17, 2003 10.60 10.61 10.17 10.33 21,007,340 -0.27(-2.52%)
Jan 16, 2003 11.18 11.30 10.47 10.60 25,664,676 -0.56(-5.03%)
Jan 15, 2003 11.18 11.27 10.99 11.16 9,570,155 -0.18(-1.59%)
Jan 14, 2003 11.47 11.53 11.27 11.34 11,107,850 -0.25(-2.14%)
Jan 13, 2003 11.61 11.63 11.41 11.59 8,291,085 +0.06(+0.52%)
Jan 10, 2003 11.19 11.54 11.14 11.53 11,551,249 +0.25(+2.19%)
Jan 09, 2003 11.23 11.44 11.20 11.28 12,368,084 +0.02(+0.18%)
Jan 08, 2003 11.06 11.32 11.01 11.26 8,500,227 +0.11(+1.02%)
Jan 07, 2003 11.14 11.16 10.94 11.15 7,403,539 +0.01(+0.12%)
Jan 06, 2003 10.87 11.15 10.82 11.14 10,929,354 +0.35(+3.29%)
Jan 03, 2003 11.04 11.07 10.72 10.78 8,543,281 -0.29(-2.60%)
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.