Moody's Corp (NY: MCO )

484.67 +1.94 (+0.40%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 93.89 94.56 93.21 94.00 1,505,589 -0.29(-0.31%)
Mar 30, 2015 93.60 94.51 93.12 94.29 858,312 +1.48(+1.59%)
Mar 27, 2015 92.19 93.10 92.13 92.81 947,203 +0.36(+0.39%)
Mar 26, 2015 92.10 92.73 91.61 92.45 1,189,351 +0.35(+0.38%)
Mar 25, 2015 93.43 93.44 92.10 92.10 1,028,108 -1.44(-1.54%)
Mar 24, 2015 93.45 94.15 93.37 93.54 927,966 -0.21(-0.22%)
Mar 23, 2015 94.23 94.71 93.74 93.75 1,056,676 -0.67(-0.71%)
Mar 20, 2015 92.82 94.57 92.82 94.42 2,217,800 +1.62(+1.75%)
Mar 19, 2015 93.09 93.63 92.33 92.80 1,345,833 -0.36(-0.39%)
Mar 18, 2015 91.10 93.37 90.49 93.16 2,068,424 +1.97(+2.17%)
Mar 17, 2015 88.82 91.28 88.82 91.18 1,851,781 +2.68(+3.03%)
Mar 16, 2015 88.24 88.92 88.00 88.50 1,315,256 +0.55(+0.63%)
Mar 13, 2015 89.01 89.35 87.61 87.95 1,389,428 -1.07(-1.20%)
Mar 12, 2015 87.17 89.05 87.11 89.02 1,185,670 +2.08(+2.40%)
Mar 11, 2015 86.30 87.31 86.00 86.94 985,628 +0.71(+0.82%)
Mar 10, 2015 86.51 87.15 86.07 86.23 1,594,837 -1.10(-1.25%)
Mar 09, 2015 85.52 87.49 85.35 87.33 1,239,005 +1.69(+1.98%)
Mar 06, 2015 86.77 87.16 85.44 85.63 940,348 -1.41(-1.62%)
Mar 05, 2015 86.07 87.23 86.03 87.05 1,205,772 +0.95(+1.10%)
Mar 04, 2015 86.53 86.95 86.05 86.09 1,562,845 -0.97(-1.11%)
Mar 03, 2015 87.09 87.39 85.86 87.06 1,252,484 -0.57(-0.65%)
Mar 02, 2015 87.67 87.82 87.34 87.63 1,305,168 -0.15(-0.18%)
Feb 27, 2015 87.84 88.39 87.42 87.79 1,256,436 +0.06(+0.07%)
Feb 26, 2015 88.12 88.25 87.29 87.72 861,821 -0.62(-0.71%)
Feb 25, 2015 88.25 88.63 87.90 88.35 815,952 +0.34(+0.39%)
Feb 24, 2015 87.67 88.09 87.38 88.01 1,521,907 +0.37(+0.42%)
Feb 23, 2015 87.72 88.05 87.34 87.63 831,668 -0.34(-0.38%)
Feb 20, 2015 87.74 88.20 87.02 87.97 1,364,510 +0.04(+0.04%)
Feb 19, 2015 88.51 88.87 87.86 87.93 862,628 -1.02(-1.15%)
Feb 18, 2015 88.46 89.47 88.17 88.96 1,091,710 +0.44(+0.50%)
Feb 17, 2015 88.41 88.92 88.25 88.51 1,148,770 -0.13(-0.14%)
Feb 13, 2015 88.52 88.64 88.64 88.64 1,016,229 +0.01(+0.01%)
Feb 12, 2015 88.24 88.94 88.22 88.63 1,471,685 +0.82(+0.94%)
Feb 11, 2015 88.77 89.28 87.61 87.81 1,238,436 -1.40(-1.57%)
Feb 10, 2015 88.70 89.35 87.72 89.21 1,024,838 +0.87(+0.98%)
Feb 09, 2015 88.23 89.33 87.94 88.34 1,133,724 -0.14(-0.15%)
Feb 06, 2015 86.64 89.10 86.64 88.48 2,759,996 +4.30(+5.11%)
Feb 05, 2015 83.46 84.25 83.04 84.17 1,060,967 +0.95(+1.14%)
Feb 04, 2015 83.40 83.96 82.70 83.22 1,505,364 -0.42(-0.51%)
Feb 03, 2015 81.41 83.74 81.13 83.65 2,109,519 +3.04(+3.77%)
Feb 02, 2015 81.89 81.89 77.16 80.61 5,568,219 -1.81(-2.20%)
Jan 30, 2015 82.50 83.89 82.30 82.42 1,389,993 -0.92(-1.10%)
Jan 29, 2015 81.68 83.56 81.52 83.34 1,321,990 +1.56(+1.91%)
Jan 28, 2015 85.05 85.20 81.69 81.78 1,726,789 -2.65(-3.14%)
Jan 27, 2015 84.05 85.12 83.66 84.43 1,065,529 -0.60(-0.71%)
Jan 26, 2015 84.34 85.11 83.23 85.04 788,625 +0.41(+0.48%)
Jan 23, 2015 84.65 85.18 84.29 84.63 1,148,379 -0.52(-0.61%)
Jan 22, 2015 84.15 85.27 82.98 85.16 1,777,702 +1.48(+1.77%)
Jan 21, 2015 84.54 84.84 83.27 83.68 1,147,203 -1.32(-1.55%)
Jan 20, 2015 85.49 85.98 83.97 84.99 1,128,424 +0.05(+0.05%)
Jan 16, 2015 83.36 84.99 83.03 84.95 1,315,732 +1.32(+1.58%)
Jan 15, 2015 84.60 85.16 83.61 83.63 1,619,458 -0.97(-1.14%)
Jan 14, 2015 84.43 84.74 83.54 84.60 1,410,338 -0.68(-0.79%)
Jan 13, 2015 84.60 86.33 84.44 85.27 1,468,828 +1.34(+1.59%)
Jan 12, 2015 84.96 85.29 83.74 83.94 1,007,003 -0.73(-0.86%)
Jan 09, 2015 85.98 86.08 84.50 84.67 857,960 -1.39(-1.61%)
Jan 08, 2015 85.66 86.60 85.66 86.06 1,315,911 +0.83(+0.97%)
Jan 07, 2015 84.82 85.25 84.26 85.23 775,302 +1.28(+1.53%)
Jan 06, 2015 85.20 85.52 83.40 83.95 1,064,348 -0.89(-1.05%)
Jan 05, 2015 85.78 86.39 84.50 84.84 1,028,559 -1.70(-1.96%)
Jan 02, 2015 87.12 87.47 85.70 86.54 1,031,330 +0.07(+0.08%)
Dec 31, 2014 87.71 86.46 86.46 86.46 620,752 -0.82(-0.94%)
Dec 30, 2014 87.55 87.76 87.07 87.29 765,346 -0.76(-0.86%)
Dec 29, 2014 88.02 88.63 87.82 88.04 571,222 -0.35(-0.40%)
Dec 26, 2014 88.72 89.33 88.37 88.40 442,544 -0.31(-0.35%)
Dec 24, 2014 88.42 88.70 88.70 88.70 320,348 +0.26(+0.30%)
Dec 23, 2014 88.96 89.17 88.40 88.44 617,203 -0.34(-0.39%)
Dec 22, 2014 87.46 88.83 87.46 88.78 943,348 +1.22(+1.39%)
Dec 19, 2014 88.70 88.70 86.89 87.57 1,668,483 -0.65(-0.74%)
Dec 18, 2014 88.45 88.47 87.38 88.21 1,331,918 +0.97(+1.12%)
Dec 17, 2014 84.68 87.24 84.02 87.24 2,086,843 +3.87(+4.64%)
Dec 16, 2014 84.41 85.10 83.31 83.37 1,283,902 -1.27(-1.50%)
Dec 15, 2014 85.24 85.74 83.76 84.64 1,711,584 +0.29(+0.34%)
Dec 12, 2014 86.07 86.51 84.34 84.35 1,149,361 -2.44(-2.81%)
Dec 11, 2014 86.94 87.61 86.62 86.79 1,668,184 +0.60(+0.70%)
Dec 10, 2014 86.68 87.17 85.81 86.18 2,343,467 -0.50(-0.57%)
Dec 09, 2014 87.00 87.99 86.02 86.68 2,050,992 -1.31(-1.49%)
Dec 08, 2014 89.02 89.57 87.09 87.99 2,258,904 -0.98(-1.11%)
Dec 05, 2014 89.23 89.86 88.84 88.97 1,183,079 -0.34(-0.38%)
Dec 04, 2014 90.06 90.54 89.14 89.32 1,473,331 -1.08(-1.20%)
Dec 03, 2014 90.50 91.17 90.20 90.40 1,212,061 -0.32(-0.36%)
Dec 02, 2014 90.19 91.08 89.52 90.72 1,760,197 +0.78(+0.86%)
Dec 01, 2014 90.91 91.19 89.47 89.95 1,838,309 -1.21(-1.33%)
Nov 28, 2014 90.90 91.71 90.90 91.16 849,600 +0.76(+0.84%)
Nov 26, 2014 90.06 90.40 90.40 90.40 1,717,983 +0.27(+0.30%)
Nov 25, 2014 91.63 91.82 90.06 90.13 2,588,103 -1.52(-1.65%)
Nov 24, 2014 91.53 91.92 91.17 91.64 726,722 +0.55(+0.60%)
Nov 21, 2014 91.64 91.78 90.81 91.09 1,064,154 +0.44(+0.49%)
Nov 20, 2014 90.27 90.88 90.12 90.65 691,935 -0.14(-0.15%)
Nov 19, 2014 91.55 91.63 90.46 90.79 754,571 -1.12(-1.22%)
Nov 18, 2014 90.80 92.27 90.52 91.91 1,262,531 +1.42(+1.57%)
Nov 17, 2014 90.34 90.76 89.94 90.49 911,157 +0.07(+0.08%)
Nov 14, 2014 90.56 90.84 90.09 90.42 803,985 -0.39(-0.43%)
Nov 13, 2014 90.22 90.99 90.16 90.80 1,360,327 +0.74(+0.82%)
Nov 12, 2014 89.12 90.37 88.92 90.07 1,245,285 +0.69(+0.78%)
Nov 11, 2014 89.67 89.86 88.99 89.37 1,204,280 -0.01(-0.01%)
Nov 10, 2014 89.27 89.98 88.91 89.38 1,494,794 +0.33(+0.37%)
Nov 07, 2014 89.09 89.30 88.70 89.05 834,525 -0.04(-0.04%)
Nov 06, 2014 89.41 89.84 88.95 89.09 1,088,857 -0.34(-0.38%)
Nov 05, 2014 89.89 89.89 88.57 89.43 1,517,431 +0.21(+0.23%)
Nov 04, 2014 89.14 89.42 88.76 89.22 1,021,881 +0.01(+0.01%)
Nov 03, 2014 89.47 89.65 88.83 89.21 988,857 -0.09(-0.10%)
Oct 31, 2014 89.57 89.63 88.70 89.30 908,920 +1.02(+1.15%)
Oct 30, 2014 87.51 88.70 86.89 88.28 814,535 +0.45(+0.51%)
Oct 29, 2014 88.01 88.19 87.27 87.83 870,384 -0.26(-0.30%)
Oct 28, 2014 87.56 88.43 87.15 88.10 1,025,249 +1.04(+1.20%)
Oct 27, 2014 86.94 87.24 87.24 87.05 1,561,638 -0.19(-0.22%)
Oct 24, 2014 85.58 87.33 85.02 87.24 1,722,977 +2.15(+2.53%)
Oct 23, 2014 85.71 85.76 84.62 85.09 1,384,157 +0.58(+0.68%)
Oct 22, 2014 85.24 85.76 84.42 84.51 1,019,371 -0.22(-0.27%)
Oct 21, 2014 83.42 84.94 83.07 84.74 1,321,139 +2.40(+2.92%)
Oct 20, 2014 82.09 82.57 81.82 82.34 1,119,928 -0.03(-0.03%)
Oct 17, 2014 82.01 83.14 81.56 82.36 1,617,430 +1.20(+1.47%)
Oct 16, 2014 80.71 81.85 80.29 81.17 1,587,627 -0.94(-1.14%)
Oct 15, 2014 81.52 82.60 79.42 82.10 2,081,064 -0.84(-1.01%)
Oct 14, 2014 82.47 83.75 82.27 82.94 845,966 +0.72(+0.88%)
Oct 13, 2014 82.84 84.07 82.16 82.22 1,213,997 -0.62(-0.75%)
Oct 10, 2014 85.20 85.79 82.79 82.84 2,578,294 -2.36(-2.77%)
Oct 09, 2014 86.71 86.75 84.82 85.20 1,989,902 -1.41(-1.63%)
Oct 08, 2014 83.55 86.84 83.24 86.61 1,888,525 +3.28(+3.93%)
Oct 07, 2014 84.55 84.59 83.33 83.33 1,183,652 -1.72(-2.02%)
Oct 06, 2014 85.17 85.49 84.46 85.05 978,901 +0.48(+0.56%)
Oct 03, 2014 83.60 85.07 83.59 84.58 1,178,721 +1.39(+1.68%)
Oct 02, 2014 83.27 83.64 82.80 83.18 1,417,119 -0.16(-0.19%)
Oct 01, 2014 85.30 85.49 83.17 83.34 2,004,987 -1.70(-2.00%)
Sep 30, 2014 85.35 85.53 84.42 85.04 1,257,793 +0.35(+0.41%)
Sep 29, 2014 83.29 84.82 83.15 84.69 861,351 +0.37(+0.44%)
Sep 26, 2014 83.13 84.58 82.45 84.32 771,173 +1.19(+1.43%)
Sep 25, 2014 84.83 84.85 83.14 83.14 1,031,999 -1.83(-2.15%)
Sep 24, 2014 84.03 85.13 83.84 84.96 620,447 +0.92(+1.09%)
Sep 23, 2014 84.50 85.04 84.05 84.05 864,993 -0.58(-0.68%)
Sep 22, 2014 85.22 85.42 84.44 84.62 801,765 -0.63(-0.74%)
Sep 19, 2014 86.19 86.43 85.05 85.25 1,467,252 -0.47(-0.55%)
Sep 18, 2014 86.40 86.40 85.44 85.72 1,477,644 -0.09(-0.10%)
Sep 17, 2014 86.09 86.18 85.21 85.81 1,556,244 -0.20(-0.23%)
Sep 16, 2014 85.13 86.52 84.85 86.01 945,200 +0.77(+0.91%)
Sep 15, 2014 85.49 85.55 84.58 85.23 930,083 -0.27(-0.32%)
Sep 12, 2014 86.27 86.27 85.20 85.50 968,559 -0.69(-0.80%)
Sep 11, 2014 85.82 86.41 85.77 86.20 882,886 +0.08(+0.09%)
Sep 10, 2014 85.58 86.36 85.24 86.12 711,830 +0.75(+0.88%)
Sep 09, 2014 85.49 85.99 84.88 85.37 814,431 -0.58(-0.67%)
Sep 08, 2014 85.60 86.15 85.26 85.94 801,510 +0.25(+0.29%)
Sep 05, 2014 84.58 85.82 83.82 85.69 947,567 +1.00(+1.18%)
Sep 04, 2014 84.13 85.17 83.80 84.69 808,407 +0.92(+1.10%)
Sep 03, 2014 84.58 84.68 83.47 83.78 845,335 -0.10(-0.12%)
Sep 02, 2014 84.59 85.04 83.81 83.87 869,550 -0.33(-0.40%)
Aug 29, 2014 83.91 84.21 84.21 84.21 751,716 +0.76(+0.91%)
Aug 28, 2014 83.33 83.78 82.88 83.45 499,584 -0.14(-0.16%)
Aug 27, 2014 83.42 83.70 83.00 83.59 520,303 +0.06(+0.08%)
Aug 26, 2014 83.24 84.00 83.02 83.52 759,685 +0.58(+0.69%)
Aug 25, 2014 83.16 83.41 82.73 82.95 827,415 +0.25(+0.30%)
Aug 22, 2014 83.06 83.49 82.68 82.70 670,625 -0.59(-0.71%)
Aug 21, 2014 82.79 83.56 82.79 83.29 695,106 +0.59(+0.71%)
Aug 20, 2014 82.44 82.97 82.10 82.70 514,501 +0.47(+0.57%)
Aug 19, 2014 82.25 82.81 81.94 82.24 709,266 +0.07(+0.09%)
Aug 18, 2014 82.34 82.73 82.13 82.16 1,036,813 +0.20(+0.24%)
Aug 15, 2014 82.49 82.71 81.73 81.97 1,657,265 -0.31(-0.37%)
Aug 14, 2014 81.82 82.40 81.61 82.27 813,368 +0.67(+0.82%)
Aug 13, 2014 80.75 81.82 80.42 81.60 853,531 +1.11(+1.38%)
Aug 12, 2014 79.89 80.70 79.81 80.49 992,724 +0.36(+0.45%)
Aug 11, 2014 79.30 80.54 78.84 80.13 1,098,645 +1.27(+1.60%)
Aug 08, 2014 78.17 78.86 77.86 78.86 1,053,506 +0.87(+1.12%)
Aug 07, 2014 78.77 78.93 77.76 77.99 1,131,559 -0.36(-0.46%)
Aug 06, 2014 77.67 78.76 77.61 78.35 639,742 +0.42(+0.54%)
Aug 05, 2014 78.70 79.11 77.64 77.93 725,612 -1.20(-1.52%)
Aug 04, 2014 78.19 79.36 78.03 79.13 654,786 +1.09(+1.39%)
Aug 01, 2014 77.89 79.08 77.87 78.05 2,079,913 -0.01(-0.01%)
Jul 31, 2014 80.25 80.44 77.96 78.05 1,338,084 -2.61(-3.24%)
Jul 30, 2014 81.46 81.46 80.23 80.67 1,231,662 -0.20(-0.24%)
Jul 29, 2014 82.03 82.03 80.70 80.86 1,121,451 -0.78(-0.96%)
Jul 28, 2014 82.24 82.33 81.41 81.64 1,009,200 -0.56(-0.68%)
Jul 25, 2014 84.60 85.23 81.25 82.20 1,666,351 -0.77(-0.93%)
Jul 24, 2014 82.32 83.03 81.47 82.97 984,758 +0.78(+0.95%)
Jul 23, 2014 81.79 82.33 81.50 82.19 613,798 +0.46(+0.56%)
Jul 22, 2014 81.26 81.83 81.03 81.73 602,928 +0.68(+0.84%)
Jul 21, 2014 80.58 81.24 80.11 81.05 458,138 -0.09(-0.11%)
Jul 18, 2014 80.09 81.24 80.04 81.14 515,313 +1.16(+1.45%)
Jul 17, 2014 80.63 81.13 79.89 79.98 580,193 -0.94(-1.16%)
Jul 16, 2014 81.19 81.38 80.50 80.93 550,757 +0.05(+0.07%)
Jul 15, 2014 80.39 81.00 80.23 80.87 721,099 +0.36(+0.45%)
Jul 14, 2014 80.66 80.92 80.39 80.51 651,644 +0.50(+0.63%)
Jul 11, 2014 79.50 80.21 79.24 80.01 593,654 +0.61(+0.77%)
Jul 10, 2014 78.58 79.54 78.52 79.40 640,586 -0.26(-0.33%)
Jul 09, 2014 79.46 79.80 78.87 79.66 587,519 -0.24(-0.30%)
Jul 08, 2014 80.02 80.19 79.42 79.90 779,279 -0.47(-0.58%)
Jul 07, 2014 80.68 80.70 79.83 80.37 695,571 -0.39(-0.49%)
Jul 03, 2014 80.32 80.76 80.76 80.76 544,259 +0.88(+1.10%)
Jul 02, 2014 80.54 80.92 79.68 79.89 1,300,984 -0.91(-1.12%)
Jul 01, 2014 78.74 80.93 78.74 80.79 923,739 +2.14(+2.73%)
Jun 30, 2014 78.62 78.93 77.93 78.65 1,185,219 -0.22(-0.28%)
Jun 27, 2014 78.05 78.99 78.05 78.87 789,446 +0.83(+1.06%)
Jun 26, 2014 77.76 78.11 77.11 78.05 714,469 +0.22(+0.28%)
Jun 25, 2014 77.64 78.05 77.31 77.83 1,327,876 -0.17(-0.22%)
Jun 24, 2014 77.68 78.62 77.54 78.00 786,595 -0.04(-0.05%)
Jun 23, 2014 77.48 78.11 77.06 78.04 676,908 +0.48(+0.62%)
Jun 20, 2014 76.05 77.72 76.05 77.55 980,577 +0.66(+0.86%)
Jun 19, 2014 79.32 79.92 75.85 76.89 680,255 -0.71(-0.91%)
Jun 18, 2014 77.76 77.76 76.75 77.60 531,790 +0.59(+0.77%)
Jun 17, 2014 76.76 77.36 76.49 77.01 545,629 +0.28(+0.36%)
Jun 16, 2014 75.79 76.99 75.79 76.73 620,813 -0.22(-0.28%)
Jun 13, 2014 77.16 77.17 76.39 76.94 484,407 -0.06(-0.08%)
Jun 12, 2014 76.63 77.85 76.63 77.01 584,107 -0.70(-0.90%)
Jun 11, 2014 77.41 77.83 77.26 77.70 498,142 -0.28(-0.36%)
Jun 10, 2014 78.00 78.49 77.78 77.98 624,929 -0.07(-0.09%)
Jun 06, 2014 77.53 78.37 77.47 78.05 757,800 +0.61(+0.79%)
Jun 05, 2014 76.78 77.59 76.57 77.44 626,735 +0.72(+0.94%)
Jun 04, 2014 76.45 76.99 76.26 76.73 667,009 +0.31(+0.41%)
Jun 03, 2014 76.58 76.80 76.22 76.41 963,420 -0.57(-0.73%)
Jun 02, 2014 76.75 77.29 76.73 76.98 797,201 +0.23(+0.30%)
May 30, 2014 76.25 76.81 76.06 76.75 1,615,676 +0.40(+0.53%)
May 29, 2014 77.16 77.19 76.24 76.34 1,828,709 -0.78(-1.01%)
May 28, 2014 77.17 77.59 76.82 77.12 2,416,468 +0.25(+0.33%)
May 27, 2014 74.20 77.05 74.20 76.87 2,419,082 +2.85(+3.85%)
May 23, 2014 73.41 74.02 74.02 74.02 1,214,803 +0.62(+0.84%)
May 22, 2014 73.12 73.50 73.10 73.40 831,897 +0.27(+0.37%)
May 21, 2014 72.82 73.41 72.75 73.13 1,069,200 +0.71(+0.98%)
May 20, 2014 73.03 73.29 72.10 72.42 865,398 -0.67(-0.92%)
May 19, 2014 72.93 73.52 72.78 73.09 1,350,573 +0.09(+0.12%)
May 16, 2014 72.62 73.22 72.39 73.00 1,623,498 +0.52(+0.72%)
May 15, 2014 73.86 73.97 72.00 72.48 2,294,236 -1.80(-2.42%)
May 14, 2014 74.25 74.75 73.70 74.28 1,112,399 -0.14(-0.19%)
May 13, 2014 74.86 75.05 74.33 74.42 650,621 -0.55(-0.74%)
May 12, 2014 74.39 75.02 74.28 74.98 1,094,779 +0.95(+1.28%)
May 09, 2014 73.13 74.08 72.92 74.03 849,061 +0.88(+1.20%)
May 08, 2014 73.32 74.44 72.93 73.15 1,262,079 -0.14(-0.20%)
May 07, 2014 72.87 73.37 72.04 73.30 1,436,079 +0.59(+0.81%)
May 06, 2014 71.17 73.57 70.91 72.71 2,073,489 +1.41(+1.98%)
May 05, 2014 69.62 71.71 69.19 71.29 1,383,587 +1.04(+1.48%)
May 02, 2014 70.19 70.75 69.77 70.26 516,423 +0.29(+0.41%)
May 01, 2014 70.02 70.38 69.33 69.97 1,074,044 -0.21(-0.31%)
Apr 30, 2014 69.26 70.50 69.26 70.19 1,316,643 +0.09(+0.13%)
Apr 29, 2014 70.29 70.90 69.98 70.10 961,602 +0.04(+0.06%)
Apr 28, 2014 70.88 71.17 69.46 70.05 1,856,900 -0.70(-0.99%)
Apr 25, 2014 71.44 72.84 70.52 70.75 2,569,271 -0.47(-0.65%)
Apr 24, 2014 72.88 73.02 70.91 71.21 1,115,693 -0.21(-0.29%)
Apr 23, 2014 71.29 72.29 71.14 71.42 1,086,314 +0.18(+0.25%)
Apr 22, 2014 70.46 71.60 70.30 71.24 1,031,271 +0.74(+1.05%)
Apr 21, 2014 70.21 70.86 70.13 70.50 538,620 +0.00(+0.00%)
Apr 17, 2014 69.43 70.50 70.50 70.50 1,055,829 +1.07(+1.55%)
Apr 16, 2014 67.91 69.43 67.56 69.43 1,403,321 +1.91(+2.83%)
Apr 15, 2014 68.04 68.71 66.79 67.51 1,861,502 -0.28(-0.41%)
Apr 14, 2014 67.36 68.48 67.32 67.79 2,276,623 +1.19(+1.79%)
Apr 11, 2014 67.27 68.27 66.48 66.60 1,757,632 -1.89(-2.75%)
Apr 10, 2014 71.22 71.43 68.49 68.49 1,203,629 -2.75(-3.87%)
Apr 09, 2014 70.05 71.25 69.48 71.24 1,151,587 +1.21(+1.72%)
Apr 08, 2014 70.00 70.41 69.60 70.03 1,259,722 +0.32(+0.46%)
Apr 07, 2014 71.11 71.40 69.20 69.71 1,350,427 -1.48(-2.07%)
Apr 04, 2014 71.98 72.88 71.12 71.19 1,194,952 -0.51(-0.71%)
Apr 03, 2014 72.03 72.53 71.46 71.70 802,682 -0.08(-0.11%)
Apr 02, 2014 72.99 74.48 71.48 71.78 1,003,952 -0.47(-0.64%)
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.