Moody's Corp (NY: MCO )

490.34 +5.67 (+1.17%)
Streaming Delayed Price Updated: 10:20 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 97.17 97.66 96.50 97.37 1,626,612 +0.06(+0.07%)
Apr 29, 2015 97.20 97.73 96.72 97.31 900,542 -0.23(-0.23%)
Apr 28, 2015 97.03 97.69 95.98 97.54 977,357 +0.33(+0.34%)
Apr 27, 2015 97.39 97.96 96.70 97.21 672,897 -0.14(-0.15%)
Apr 24, 2015 97.47 97.73 96.99 97.35 470,415 -0.24(-0.24%)
Apr 23, 2015 96.70 97.80 96.29 97.59 567,110 +0.48(+0.49%)
Apr 22, 2015 95.95 97.30 95.68 97.11 759,715 +1.12(+1.17%)
Apr 21, 2015 96.05 96.70 95.71 95.99 572,566 +0.11(+0.11%)
Apr 20, 2015 94.94 96.00 94.74 95.88 702,044 +1.33(+1.41%)
Apr 17, 2015 94.44 94.84 93.63 94.55 835,560 -0.74(-0.78%)
Apr 16, 2015 95.69 95.97 95.04 95.29 687,597 -0.43(-0.44%)
Apr 15, 2015 94.94 96.13 94.75 95.71 1,124,095 +0.71(+0.74%)
Apr 14, 2015 95.46 95.53 94.31 95.01 516,754 -0.46(-0.48%)
Apr 13, 2015 95.71 96.15 95.37 95.47 647,050 -0.28(-0.29%)
Apr 10, 2015 95.80 95.99 94.82 95.75 521,228 -0.11(-0.11%)
Apr 09, 2015 95.14 96.10 94.63 95.86 538,484 +0.48(+0.50%)
Apr 08, 2015 95.03 95.85 94.66 95.38 647,860 +0.67(+0.71%)
Apr 07, 2015 95.23 95.52 94.71 94.71 502,341 -0.30(-0.31%)
Apr 06, 2015 93.89 95.52 93.66 95.01 667,051 +0.19(+0.20%)
Apr 02, 2015 94.32 94.82 94.82 94.82 876,196 +0.24(+0.26%)
Apr 01, 2015 93.20 94.77 92.77 94.57 1,067,947 +0.57(+0.61%)
Mar 31, 2015 93.89 94.56 93.22 94.00 1,505,546 -0.29(-0.31%)
Mar 30, 2015 93.60 94.51 93.12 94.29 858,288 +1.48(+1.59%)
Mar 27, 2015 92.19 93.11 92.13 92.82 947,176 +0.36(+0.39%)
Mar 26, 2015 92.10 92.74 91.61 92.45 1,189,317 +0.35(+0.38%)
Mar 25, 2015 93.43 93.44 92.10 92.10 1,028,079 -1.44(-1.54%)
Mar 24, 2015 93.45 94.15 93.37 93.54 927,940 -0.21(-0.22%)
Mar 23, 2015 94.23 94.71 93.74 93.75 1,056,646 -0.67(-0.71%)
Mar 20, 2015 92.83 94.57 92.83 94.42 2,217,736 +1.62(+1.75%)
Mar 19, 2015 93.09 93.63 92.33 92.80 1,345,794 -0.36(-0.39%)
Mar 18, 2015 91.11 93.37 90.49 93.16 2,068,364 +1.97(+2.17%)
Mar 17, 2015 88.82 91.29 88.82 91.19 1,851,728 +2.68(+3.03%)
Mar 16, 2015 88.24 88.92 88.00 88.51 1,315,218 +0.55(+0.63%)
Mar 13, 2015 89.01 89.36 87.61 87.95 1,389,388 -1.07(-1.20%)
Mar 12, 2015 87.17 89.05 87.11 89.02 1,185,636 +2.08(+2.40%)
Mar 11, 2015 86.31 87.31 86.01 86.94 985,600 +0.71(+0.82%)
Mar 10, 2015 86.51 87.16 86.07 86.23 1,594,791 -1.10(-1.25%)
Mar 09, 2015 85.53 87.49 85.35 87.33 1,238,969 +1.69(+1.98%)
Mar 06, 2015 86.78 87.17 85.45 85.64 940,321 -1.41(-1.62%)
Mar 05, 2015 86.07 87.23 86.03 87.05 1,205,737 +0.95(+1.10%)
Mar 04, 2015 86.53 86.95 86.05 86.10 1,562,801 -0.97(-1.11%)
Mar 03, 2015 87.09 87.39 85.86 87.07 1,252,448 -0.57(-0.65%)
Mar 02, 2015 87.67 87.83 87.35 87.64 1,305,130 -0.15(-0.18%)
Feb 27, 2015 87.84 88.40 87.42 87.79 1,256,400 +0.06(+0.07%)
Feb 26, 2015 88.13 88.25 87.29 87.73 861,796 -0.62(-0.71%)
Feb 25, 2015 88.25 88.63 87.90 88.35 815,929 +0.34(+0.39%)
Feb 24, 2015 87.67 88.09 87.38 88.01 1,521,863 +0.37(+0.42%)
Feb 23, 2015 87.73 88.05 87.34 87.64 831,644 -0.34(-0.38%)
Feb 20, 2015 87.75 88.21 87.02 87.97 1,364,471 +0.04(+0.04%)
Feb 19, 2015 88.52 88.88 87.86 87.94 862,603 -1.02(-1.15%)
Feb 18, 2015 88.46 89.48 88.17 88.96 1,091,678 +0.44(+0.50%)
Feb 17, 2015 88.42 88.92 88.25 88.52 1,148,737 -0.13(-0.14%)
Feb 13, 2015 88.52 88.64 88.64 88.64 1,016,200 +0.01(+0.01%)
Feb 12, 2015 88.24 88.94 88.23 88.63 1,471,643 +0.82(+0.94%)
Feb 11, 2015 88.78 89.28 87.61 87.81 1,238,400 -1.40(-1.57%)
Feb 10, 2015 88.70 89.35 87.72 89.21 1,024,808 +0.87(+0.98%)
Feb 09, 2015 88.24 89.34 87.94 88.34 1,133,692 -0.14(-0.15%)
Feb 06, 2015 86.64 89.10 86.64 88.48 2,759,916 +4.30(+5.11%)
Feb 05, 2015 83.46 84.26 83.05 84.17 1,060,937 +0.95(+1.14%)
Feb 04, 2015 83.41 83.96 82.70 83.23 1,505,320 -0.42(-0.51%)
Feb 03, 2015 81.41 83.74 81.13 83.65 2,109,458 +3.04(+3.77%)
Feb 02, 2015 81.89 81.89 77.16 80.61 5,568,058 -1.81(-2.20%)
Jan 30, 2015 82.50 83.89 82.31 82.42 1,389,952 -0.92(-1.10%)
Jan 29, 2015 81.68 83.56 81.52 83.34 1,321,952 +1.56(+1.91%)
Jan 28, 2015 85.05 85.20 81.69 81.78 1,726,739 -2.65(-3.14%)
Jan 27, 2015 84.06 85.12 83.66 84.44 1,065,499 -0.60(-0.71%)
Jan 26, 2015 84.35 85.11 83.24 85.04 788,602 +0.41(+0.48%)
Jan 23, 2015 84.65 85.19 84.29 84.63 1,148,346 -0.52(-0.61%)
Jan 22, 2015 84.16 85.28 82.98 85.16 1,777,651 +1.48(+1.77%)
Jan 21, 2015 84.54 84.84 83.28 83.68 1,147,170 -1.32(-1.55%)
Jan 20, 2015 85.49 85.98 83.98 85.00 1,128,392 +0.05(+0.05%)
Jan 16, 2015 83.36 85.00 83.03 84.95 1,315,694 +1.32(+1.58%)
Jan 15, 2015 84.60 85.17 83.61 83.63 1,619,411 -0.97(-1.14%)
Jan 14, 2015 84.44 84.74 83.54 84.60 1,410,297 -0.68(-0.79%)
Jan 13, 2015 84.60 86.33 84.44 85.28 1,468,785 +1.34(+1.59%)
Jan 12, 2015 84.96 85.29 83.74 83.94 1,006,974 -0.73(-0.86%)
Jan 09, 2015 85.98 86.09 84.50 84.67 857,935 -1.39(-1.61%)
Jan 08, 2015 85.66 86.60 85.66 86.06 1,315,873 +0.83(+0.97%)
Jan 07, 2015 84.82 85.26 84.26 85.23 775,279 +1.28(+1.53%)
Jan 06, 2015 85.20 85.52 83.40 83.95 1,064,317 -0.89(-1.05%)
Jan 05, 2015 85.78 86.39 84.50 84.84 1,028,529 -1.70(-1.96%)
Jan 02, 2015 87.13 87.48 85.70 86.54 1,031,300 +0.07(+0.08%)
Dec 31, 2014 87.71 86.47 86.47 86.47 620,734 -0.82(-0.94%)
Dec 30, 2014 87.55 87.77 87.07 87.29 765,324 -0.76(-0.86%)
Dec 29, 2014 88.02 88.63 87.82 88.05 571,206 -0.35(-0.40%)
Dec 26, 2014 88.72 89.34 88.37 88.40 442,531 -0.31(-0.35%)
Dec 24, 2014 88.42 88.70 88.70 88.70 320,339 +0.26(+0.30%)
Dec 23, 2014 88.97 89.17 88.40 88.44 617,185 -0.34(-0.39%)
Dec 22, 2014 87.46 88.83 87.46 88.79 943,321 +1.22(+1.39%)
Dec 19, 2014 88.70 88.70 86.89 87.57 1,668,435 -0.65(-0.74%)
Dec 18, 2014 88.45 88.47 87.39 88.22 1,331,879 +0.97(+1.12%)
Dec 17, 2014 84.68 87.24 84.02 87.24 2,086,783 +3.87(+4.64%)
Dec 16, 2014 84.41 85.10 83.32 83.37 1,283,865 -1.27(-1.50%)
Dec 15, 2014 85.24 85.74 83.76 84.64 1,711,534 +0.29(+0.34%)
Dec 12, 2014 86.07 86.51 84.35 84.35 1,149,328 -2.44(-2.81%)
Dec 11, 2014 86.94 87.61 86.62 86.79 1,668,136 +0.60(+0.70%)
Dec 10, 2014 86.68 87.17 85.82 86.19 2,343,399 -0.50(-0.57%)
Dec 09, 2014 87.00 87.99 86.02 86.68 2,050,933 -1.31(-1.49%)
Dec 08, 2014 89.02 89.57 87.09 87.99 2,258,839 -0.98(-1.11%)
Dec 05, 2014 89.24 89.86 88.84 88.98 1,183,045 -0.34(-0.38%)
Dec 04, 2014 90.06 90.54 89.14 89.32 1,473,288 -1.08(-1.20%)
Dec 03, 2014 90.50 91.17 90.20 90.40 1,212,026 -0.32(-0.36%)
Dec 02, 2014 90.19 91.08 89.53 90.73 1,760,146 +0.78(+0.86%)
Dec 01, 2014 90.92 91.20 89.47 89.95 1,838,256 -1.21(-1.33%)
Nov 28, 2014 90.90 91.71 90.90 91.16 849,576 +0.76(+0.84%)
Nov 26, 2014 90.07 90.40 90.40 90.40 1,717,933 +0.27(+0.30%)
Nov 25, 2014 91.63 91.83 90.07 90.13 2,588,028 -1.52(-1.65%)
Nov 24, 2014 91.53 91.93 91.17 91.65 726,701 +0.55(+0.60%)
Nov 21, 2014 91.64 91.78 90.82 91.10 1,064,123 +0.44(+0.49%)
Nov 20, 2014 90.28 90.88 90.12 90.65 691,916 -0.14(-0.15%)
Nov 19, 2014 91.56 91.63 90.46 90.79 754,550 -1.12(-1.22%)
Nov 18, 2014 90.81 92.27 90.52 91.91 1,262,495 +1.42(+1.57%)
Nov 17, 2014 90.34 90.76 89.94 90.49 911,130 +0.07(+0.08%)
Nov 14, 2014 90.56 90.84 90.10 90.42 803,962 -0.39(-0.43%)
Nov 13, 2014 90.22 91.00 90.16 90.81 1,360,288 +0.74(+0.82%)
Nov 12, 2014 89.12 90.37 88.93 90.07 1,245,249 +0.69(+0.78%)
Nov 11, 2014 89.67 89.86 88.99 89.38 1,204,246 -0.01(-0.01%)
Nov 10, 2014 89.28 89.99 88.91 89.38 1,494,751 +0.33(+0.37%)
Nov 07, 2014 89.10 89.30 88.70 89.05 834,501 -0.04(-0.04%)
Nov 06, 2014 89.41 89.84 88.95 89.09 1,088,826 -0.34(-0.38%)
Nov 05, 2014 89.89 89.89 88.57 89.43 1,517,387 +0.21(+0.23%)
Nov 04, 2014 89.14 89.42 88.76 89.22 1,021,851 +0.01(+0.01%)
Nov 03, 2014 89.47 89.65 88.84 89.21 988,829 -0.09(-0.10%)
Oct 31, 2014 89.57 89.64 88.70 89.30 908,894 +1.02(+1.15%)
Oct 30, 2014 87.51 88.70 86.89 88.29 814,511 +0.45(+0.51%)
Oct 29, 2014 88.02 88.20 87.27 87.84 870,359 -0.26(-0.30%)
Oct 28, 2014 87.57 88.43 87.15 88.10 1,025,219 +1.04(+1.20%)
Oct 27, 2014 86.95 87.24 87.24 87.05 1,561,593 -0.19(-0.22%)
Oct 24, 2014 85.59 87.33 85.02 87.24 1,722,927 +2.15(+2.53%)
Oct 23, 2014 85.71 85.77 84.62 85.09 1,384,117 +0.58(+0.68%)
Oct 22, 2014 85.24 85.77 84.43 84.52 1,019,342 -0.22(-0.27%)
Oct 21, 2014 83.42 84.94 83.08 84.74 1,321,101 +2.40(+2.92%)
Oct 20, 2014 82.09 82.58 81.82 82.34 1,119,896 -0.03(-0.03%)
Oct 17, 2014 82.01 83.14 81.56 82.36 1,617,383 +1.20(+1.47%)
Oct 16, 2014 80.71 81.85 80.30 81.17 1,587,581 -0.94(-1.14%)
Oct 15, 2014 81.52 82.60 79.42 82.10 2,081,004 -0.84(-1.01%)
Oct 14, 2014 82.47 83.75 82.27 82.94 845,941 +0.72(+0.88%)
Oct 13, 2014 82.84 84.07 82.17 82.22 1,213,962 -0.62(-0.75%)
Oct 10, 2014 85.20 85.79 82.79 82.84 2,578,219 -2.36(-2.77%)
Oct 09, 2014 86.71 86.75 84.82 85.20 1,989,845 -1.41(-1.63%)
Oct 08, 2014 83.55 86.85 83.25 86.61 1,888,470 +3.28(+3.93%)
Oct 07, 2014 84.55 84.60 83.33 83.34 1,183,618 -1.72(-2.02%)
Oct 06, 2014 85.17 85.49 84.46 85.06 978,873 +0.48(+0.56%)
Oct 03, 2014 83.60 85.07 83.59 84.58 1,178,687 +1.39(+1.68%)
Oct 02, 2014 83.27 83.64 82.81 83.18 1,417,078 -0.16(-0.19%)
Oct 01, 2014 85.30 85.49 83.17 83.35 2,004,929 -1.70(-2.00%)
Sep 30, 2014 85.35 85.53 84.43 85.05 1,257,757 +0.35(+0.41%)
Sep 29, 2014 83.29 84.82 83.15 84.70 861,326 +0.37(+0.44%)
Sep 26, 2014 83.13 84.58 82.45 84.33 771,151 +1.19(+1.43%)
Sep 25, 2014 84.83 84.85 83.14 83.14 1,031,969 -1.83(-2.15%)
Sep 24, 2014 84.03 85.14 83.84 84.97 620,429 +0.92(+1.09%)
Sep 23, 2014 84.51 85.04 84.05 84.05 864,969 -0.58(-0.68%)
Sep 22, 2014 85.23 85.42 84.44 84.62 801,742 -0.63(-0.74%)
Sep 19, 2014 86.19 86.43 85.06 85.25 1,467,210 -0.47(-0.55%)
Sep 18, 2014 86.41 86.41 85.44 85.72 1,477,601 -0.09(-0.10%)
Sep 17, 2014 86.09 86.18 85.21 85.81 1,556,199 -0.20(-0.23%)
Sep 16, 2014 85.14 86.52 84.85 86.01 945,173 +0.77(+0.91%)
Sep 15, 2014 85.50 85.55 84.58 85.24 930,057 -0.27(-0.32%)
Sep 12, 2014 86.27 86.27 85.20 85.51 968,531 -0.69(-0.80%)
Sep 11, 2014 85.82 86.41 85.77 86.20 882,860 +0.08(+0.09%)
Sep 10, 2014 85.58 86.36 85.24 86.12 711,809 +0.75(+0.88%)
Sep 09, 2014 85.50 85.99 84.88 85.37 814,408 -0.58(-0.67%)
Sep 08, 2014 85.60 86.15 85.26 85.95 801,487 +0.25(+0.29%)
Sep 05, 2014 84.58 85.82 83.82 85.69 947,539 +1.00(+1.18%)
Sep 04, 2014 84.13 85.17 83.80 84.70 808,384 +0.92(+1.10%)
Sep 03, 2014 84.58 84.69 83.47 83.78 845,311 -0.10(-0.12%)
Sep 02, 2014 84.59 85.04 83.81 83.88 869,525 -0.33(-0.40%)
Aug 29, 2014 83.91 84.21 84.21 84.21 751,694 +0.76(+0.91%)
Aug 28, 2014 83.34 83.79 82.88 83.45 499,569 -0.13(-0.16%)
Aug 27, 2014 83.43 83.71 83.00 83.59 520,288 +0.06(+0.08%)
Aug 26, 2014 83.24 84.00 83.02 83.53 759,663 +0.58(+0.69%)
Aug 25, 2014 83.17 83.41 82.73 82.95 827,392 +0.25(+0.30%)
Aug 22, 2014 83.06 83.49 82.68 82.70 670,606 -0.59(-0.71%)
Aug 21, 2014 82.79 83.56 82.79 83.29 695,086 +0.58(+0.71%)
Aug 20, 2014 82.45 82.98 82.10 82.71 514,487 +0.47(+0.57%)
Aug 19, 2014 82.26 82.81 81.95 82.24 709,246 +0.07(+0.09%)
Aug 18, 2014 82.35 82.73 82.13 82.17 1,036,783 +0.20(+0.24%)
Aug 15, 2014 82.49 82.71 81.74 81.97 1,657,217 -0.31(-0.37%)
Aug 14, 2014 81.83 82.40 81.61 82.27 813,345 +0.67(+0.82%)
Aug 13, 2014 80.75 81.83 80.43 81.60 853,506 +1.11(+1.38%)
Aug 12, 2014 79.90 80.70 79.82 80.49 992,696 +0.36(+0.45%)
Aug 11, 2014 79.30 80.54 78.85 80.13 1,098,613 +1.27(+1.60%)
Aug 08, 2014 78.17 78.86 77.86 78.86 1,053,475 +0.87(+1.12%)
Aug 07, 2014 78.77 78.93 77.76 77.99 1,131,526 -0.36(-0.46%)
Aug 06, 2014 77.67 78.77 77.61 78.35 639,724 +0.42(+0.54%)
Aug 05, 2014 78.70 79.11 77.64 77.93 725,591 -1.20(-1.52%)
Aug 04, 2014 78.19 79.36 78.03 79.13 654,767 +1.09(+1.39%)
Aug 01, 2014 77.90 79.08 77.87 78.05 2,079,853 -0.01(-0.01%)
Jul 31, 2014 80.26 80.44 77.96 78.06 1,338,046 -2.61(-3.24%)
Jul 30, 2014 81.47 81.47 80.23 80.67 1,231,627 -0.20(-0.24%)
Jul 29, 2014 82.03 82.03 80.70 80.87 1,121,418 -0.78(-0.96%)
Jul 28, 2014 82.25 82.34 81.41 81.65 1,009,171 -0.56(-0.68%)
Jul 25, 2014 84.61 85.23 81.25 82.20 1,666,303 -0.77(-0.93%)
Jul 24, 2014 82.32 83.03 81.48 82.97 984,730 +0.78(+0.95%)
Jul 23, 2014 81.79 82.33 81.50 82.19 613,780 +0.46(+0.56%)
Jul 22, 2014 81.26 81.83 81.04 81.74 602,911 +0.68(+0.84%)
Jul 21, 2014 80.59 81.24 80.11 81.05 458,125 -0.09(-0.11%)
Jul 18, 2014 80.09 81.25 80.04 81.14 515,298 +1.16(+1.45%)
Jul 17, 2014 80.63 81.13 79.90 79.99 580,176 -0.94(-1.16%)
Jul 16, 2014 81.20 81.39 80.50 80.93 550,741 +0.05(+0.07%)
Jul 15, 2014 80.39 81.00 80.23 80.87 721,079 +0.36(+0.45%)
Jul 14, 2014 80.66 80.92 80.39 80.52 651,625 +0.50(+0.63%)
Jul 11, 2014 79.50 80.21 79.24 80.01 593,637 +0.61(+0.77%)
Jul 10, 2014 78.59 79.54 78.52 79.40 640,568 -0.26(-0.33%)
Jul 09, 2014 79.47 79.81 78.87 79.66 587,502 -0.24(-0.30%)
Jul 08, 2014 80.02 80.19 79.42 79.91 779,257 -0.47(-0.58%)
Jul 07, 2014 80.69 80.70 79.83 80.37 695,550 -0.39(-0.49%)
Jul 03, 2014 80.32 80.77 80.77 80.77 544,243 +0.88(+1.10%)
Jul 02, 2014 80.54 80.92 79.68 79.89 1,300,946 -0.91(-1.12%)
Jul 01, 2014 78.74 80.93 78.74 80.79 923,713 +2.14(+2.73%)
Jun 30, 2014 78.62 78.94 77.93 78.65 1,185,185 -0.22(-0.28%)
Jun 27, 2014 78.05 78.99 78.05 78.87 789,423 +0.83(+1.06%)
Jun 26, 2014 77.76 78.11 77.11 78.05 714,448 +0.22(+0.28%)
Jun 25, 2014 77.64 78.06 77.31 77.83 1,327,837 -0.17(-0.22%)
Jun 24, 2014 77.68 78.62 77.55 78.00 786,573 -0.04(-0.05%)
Jun 23, 2014 77.48 78.11 77.06 78.04 676,888 +0.48(+0.62%)
Jun 20, 2014 76.05 77.73 76.05 77.55 980,549 +0.66(+0.86%)
Jun 19, 2014 79.32 79.92 75.85 76.89 680,235 -0.71(-0.91%)
Jun 18, 2014 77.76 77.76 76.75 77.60 531,775 +0.59(+0.77%)
Jun 17, 2014 76.77 77.36 76.49 77.01 545,613 +0.28(+0.36%)
Jun 16, 2014 75.80 76.99 75.80 76.73 620,795 -0.22(-0.28%)
Jun 13, 2014 77.16 77.17 76.39 76.94 484,393 -0.06(-0.08%)
Jun 12, 2014 76.63 77.85 76.63 77.01 584,090 -0.70(-0.90%)
Jun 11, 2014 77.41 77.83 77.26 77.71 498,128 -0.28(-0.36%)
Jun 10, 2014 78.00 78.50 77.78 77.99 624,911 -0.07(-0.09%)
Jun 06, 2014 77.54 78.37 77.47 78.06 757,778 +0.61(+0.79%)
Jun 05, 2014 76.78 77.59 76.57 77.45 626,717 +0.72(+0.94%)
Jun 04, 2014 76.45 76.99 76.26 76.73 666,990 +0.31(+0.41%)
Jun 03, 2014 76.59 76.80 76.23 76.42 963,392 -0.57(-0.73%)
Jun 02, 2014 76.75 77.29 76.73 76.98 797,178 +0.23(+0.30%)
May 30, 2014 76.25 76.81 76.07 76.75 1,615,629 +0.40(+0.53%)
May 29, 2014 77.16 77.19 76.24 76.34 1,828,656 -0.78(-1.01%)
May 28, 2014 77.17 77.59 76.82 77.12 2,416,399 +0.25(+0.33%)
May 27, 2014 74.20 77.05 74.20 76.87 2,419,012 +2.85(+3.85%)
May 23, 2014 73.41 74.02 74.02 74.02 1,214,768 +0.62(+0.84%)
May 22, 2014 73.12 73.50 73.10 73.40 831,873 +0.27(+0.37%)
May 21, 2014 72.82 73.41 72.75 73.13 1,069,169 +0.71(+0.98%)
May 20, 2014 73.03 73.29 72.10 72.42 865,373 -0.67(-0.92%)
May 19, 2014 72.93 73.53 72.78 73.10 1,350,534 +0.09(+0.12%)
May 16, 2014 72.62 73.22 72.40 73.01 1,623,451 +0.52(+0.72%)
May 15, 2014 73.86 73.97 72.00 72.49 2,294,170 -1.80(-2.42%)
May 14, 2014 74.26 74.75 73.70 74.28 1,112,367 -0.14(-0.19%)
May 13, 2014 74.86 75.05 74.34 74.43 650,602 -0.55(-0.74%)
May 12, 2014 74.39 75.02 74.28 74.98 1,094,748 +0.95(+1.28%)
May 09, 2014 73.13 74.09 72.92 74.03 849,036 +0.88(+1.20%)
May 08, 2014 73.33 74.44 72.93 73.16 1,262,043 -0.14(-0.20%)
May 07, 2014 72.87 73.37 72.04 73.30 1,436,037 +0.59(+0.81%)
May 06, 2014 71.17 73.58 70.91 72.71 2,073,429 +1.41(+1.98%)
May 05, 2014 69.62 71.72 69.20 71.30 1,383,547 +1.04(+1.48%)
May 02, 2014 70.19 70.75 69.78 70.26 516,408 +0.29(+0.41%)
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.