Mondelez International (NQ: MDLZ )

75.05 -0.05 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 31.95 32.18 31.55 31.59 19,152,400 -0.27(-0.85%)
Apr 29, 2015 31.20 31.99 31.18 31.86 30,442,944 +1.56(+5.16%)
Apr 28, 2015 30.19 30.32 30.04 30.30 10,100,231 +0.00(+0.01%)
Apr 27, 2015 30.31 30.48 30.17 30.29 10,707,352 -0.02(-0.07%)
Apr 24, 2015 29.99 30.35 29.99 30.32 6,153,739 +0.01(+0.03%)
Apr 23, 2015 30.26 30.39 30.15 30.31 24,782,774 -0.02(-0.05%)
Apr 22, 2015 30.16 30.36 30.00 30.32 7,372,221 +0.25(+0.83%)
Apr 21, 2015 30.55 30.58 29.99 30.07 23,653,916 -0.38(-1.26%)
Apr 20, 2015 30.50 30.59 30.40 30.46 10,108,885 +0.02(+0.07%)
Apr 17, 2015 30.42 30.50 30.20 30.43 9,671,335 -0.28(-0.92%)
Apr 16, 2015 30.80 30.88 30.69 30.72 7,765,898 -0.20(-0.64%)
Apr 15, 2015 30.83 31.07 30.75 30.92 8,070,880 +0.07(+0.21%)
Apr 14, 2015 30.55 30.92 30.50 30.85 8,295,400 +0.18(+0.59%)
Apr 13, 2015 30.78 30.81 30.65 30.67 10,867,110 -0.12(-0.40%)
Apr 10, 2015 30.81 30.99 30.60 30.79 8,904,696 +0.02(+0.07%)
Apr 09, 2015 30.69 30.81 30.57 30.77 9,846,689 -0.01(-0.04%)
Apr 08, 2015 30.50 30.82 30.42 30.78 13,325,491 +0.32(+1.05%)
Apr 07, 2015 30.36 30.59 30.32 30.46 8,067,525 +0.00(+0.00%)
Apr 06, 2015 29.96 30.57 29.94 30.46 8,742,729 +0.30(+1.01%)
Apr 02, 2015 29.89 30.16 30.16 30.16 13,618,639 +0.28(+0.92%)
Apr 01, 2015 29.82 29.90 29.58 29.88 13,397,411 +0.17(+0.57%)
Mar 31, 2015 29.97 30.04 29.67 29.71 12,500,594 -0.34(-1.12%)
Mar 30, 2015 29.52 30.09 29.40 30.05 17,481,468 +0.78(+2.67%)
Mar 27, 2015 28.87 29.38 28.62 29.27 20,280,852 +0.51(+1.78%)
Mar 26, 2015 29.41 29.54 28.64 28.76 22,644,164 -0.59(-2.02%)
Mar 25, 2015 29.19 29.89 29.10 29.35 28,910,564 +0.65(+2.27%)
Mar 24, 2015 29.08 29.21 28.65 28.70 10,234,561 -0.23(-0.81%)
Mar 23, 2015 28.57 29.19 28.39 28.94 16,576,854 +0.46(+1.60%)
Mar 20, 2015 28.59 28.91 28.46 28.48 23,968,678 +0.07(+0.23%)
Mar 19, 2015 28.69 28.75 28.33 28.41 9,455,133 -0.30(-1.03%)
Mar 18, 2015 28.19 28.82 27.85 28.71 15,485,032 +0.54(+1.92%)
Mar 17, 2015 28.28 28.40 28.10 28.17 11,005,625 -0.29(-1.01%)
Mar 16, 2015 28.47 28.66 28.31 28.46 14,550,892 +0.16(+0.58%)
Mar 13, 2015 28.51 28.72 28.09 28.29 12,124,655 -0.40(-1.40%)
Mar 12, 2015 28.32 28.82 28.28 28.69 11,877,782 +0.54(+1.92%)
Mar 11, 2015 28.17 28.34 28.04 28.15 14,015,370 -0.13(-0.46%)
Mar 10, 2015 28.74 29.00 28.28 28.28 15,657,090 -0.75(-2.60%)
Mar 09, 2015 28.88 29.22 28.87 29.04 9,856,422 +0.16(+0.57%)
Mar 06, 2015 29.78 29.82 28.70 28.87 16,411,691 -1.06(-3.53%)
Mar 05, 2015 29.99 30.00 29.82 29.93 7,827,750 +0.06(+0.19%)
Mar 04, 2015 29.92 30.04 29.74 29.87 9,002,246 -0.16(-0.55%)
Mar 03, 2015 30.17 30.23 30.01 30.04 7,577,354 -0.20(-0.68%)
Mar 02, 2015 30.28 30.34 30.16 30.24 8,561,749 -0.04(-0.12%)
Feb 27, 2015 30.24 30.34 30.05 30.28 20,008,972 +0.18(+0.59%)
Feb 26, 2015 30.11 30.27 29.97 30.10 10,680,531 +0.05(+0.16%)
Feb 25, 2015 30.26 30.42 30.05 30.05 10,061,468 -0.28(-0.93%)
Feb 24, 2015 30.32 30.42 30.21 30.34 16,473,384 +0.01(+0.03%)
Feb 23, 2015 30.13 30.42 30.13 30.33 8,553,001 +0.02(+0.07%)
Feb 20, 2015 30.37 30.39 30.10 30.31 11,867,798 -0.02(-0.07%)
Feb 19, 2015 30.29 30.45 30.10 30.33 8,990,179 +0.05(+0.15%)
Feb 18, 2015 30.30 30.54 30.20 30.28 21,861,078 -0.17(-0.57%)
Feb 17, 2015 30.17 30.46 30.01 30.46 14,072,710 +0.30(+1.01%)
Feb 13, 2015 30.45 30.15 30.15 30.15 9,275,394 -0.16(-0.54%)
Feb 12, 2015 30.32 30.52 29.91 30.32 13,894,048 +0.20(+0.65%)
Feb 11, 2015 29.73 30.70 29.72 30.12 22,274,370 +0.76(+2.60%)
Feb 10, 2015 29.13 29.52 29.11 29.36 12,816,590 +0.08(+0.28%)
Feb 09, 2015 29.04 29.64 29.04 29.28 9,125,508 -0.16(-0.56%)
Feb 06, 2015 29.73 29.74 29.36 29.44 9,132,294 -0.28(-0.95%)
Feb 05, 2015 29.52 29.73 29.45 29.72 8,650,270 +0.20(+0.67%)
Feb 04, 2015 29.44 29.86 29.44 29.53 8,796,395 -0.04(-0.12%)
Feb 03, 2015 29.37 29.64 29.31 29.56 6,563,849 +0.25(+0.84%)
Feb 02, 2015 28.89 29.33 28.60 29.32 9,195,418 +0.43(+1.48%)
Jan 30, 2015 29.07 29.32 28.87 28.89 14,330,763 -0.41(-1.40%)
Jan 29, 2015 29.07 29.35 28.82 29.30 15,856,884 +0.06(+0.21%)
Jan 28, 2015 29.58 29.90 29.23 29.24 10,120,968 -0.34(-1.15%)
Jan 27, 2015 29.67 29.76 29.50 29.58 10,272,870 -0.41(-1.37%)
Jan 26, 2015 30.17 30.32 29.82 29.99 8,980,782 -0.30(-0.97%)
Jan 23, 2015 30.83 30.83 30.27 30.28 9,150,751 -0.53(-1.73%)
Jan 22, 2015 30.69 30.82 30.29 30.82 7,430,584 +0.36(+1.18%)
Jan 21, 2015 30.23 30.49 30.08 30.46 11,406,026 +0.11(+0.35%)
Jan 20, 2015 30.58 30.70 30.09 30.35 7,535,152 +0.07(+0.22%)
Jan 16, 2015 29.93 30.30 29.73 30.28 9,614,879 +0.33(+1.09%)
Jan 15, 2015 30.15 30.32 29.82 29.96 12,938,310 -0.00(-0.01%)
Jan 14, 2015 29.67 30.05 29.57 29.96 8,614,002 -0.07(-0.22%)
Jan 13, 2015 30.37 30.65 29.79 30.03 9,599,640 -0.20(-0.66%)
Jan 12, 2015 30.31 30.53 30.08 30.23 9,869,992 -0.29(-0.94%)
Jan 09, 2015 30.59 30.94 30.38 30.51 6,882,688 -0.30(-0.98%)
Jan 08, 2015 30.41 31.05 30.41 30.82 9,888,608 +0.39(+1.27%)
Jan 07, 2015 29.67 30.50 29.49 30.43 12,708,698 +0.93(+3.14%)
Jan 06, 2015 29.82 30.05 29.34 29.51 9,354,781 -0.21(-0.69%)
Jan 05, 2015 30.10 30.14 29.61 29.71 11,692,408 -0.45(-1.49%)
Jan 02, 2015 29.87 30.28 29.73 30.16 9,401,705 +0.38(+1.28%)
Dec 31, 2014 30.36 29.78 29.78 29.78 6,128,461 -0.57(-1.88%)
Dec 30, 2014 30.51 30.64 30.33 30.35 4,457,109 -0.26(-0.86%)
Dec 29, 2014 30.73 30.80 30.45 30.61 5,897,176 -0.22(-0.72%)
Dec 26, 2014 30.74 30.91 30.68 30.83 4,194,318 +0.11(+0.35%)
Dec 24, 2014 30.81 30.73 30.73 30.73 2,306,512 +0.04(+0.13%)
Dec 23, 2014 30.69 30.86 30.52 30.69 7,919,986 +0.07(+0.21%)
Dec 22, 2014 30.53 30.77 30.37 30.62 15,082,784 +0.16(+0.54%)
Dec 19, 2014 29.82 30.69 29.79 30.46 17,922,780 +0.59(+1.97%)
Dec 18, 2014 29.74 30.00 29.53 29.87 19,043,642 +0.47(+1.61%)
Dec 17, 2014 29.45 29.53 29.14 29.40 13,686,339 -0.02(-0.06%)
Dec 16, 2014 29.85 30.16 29.39 29.41 14,076,483 -0.53(-1.77%)
Dec 15, 2014 30.57 30.57 29.86 29.94 9,850,253 -0.46(-1.50%)
Dec 12, 2014 30.79 31.03 30.40 30.40 8,673,336 -0.73(-2.36%)
Dec 11, 2014 31.47 31.47 31.08 31.14 7,099,129 +0.02(+0.05%)
Dec 10, 2014 31.38 31.55 31.07 31.12 7,251,293 -0.37(-1.17%)
Dec 09, 2014 31.08 31.59 30.94 31.49 7,771,810 +0.26(+0.84%)
Dec 08, 2014 31.36 31.51 31.16 31.23 9,028,399 -0.21(-0.68%)
Dec 05, 2014 31.47 31.52 31.23 31.44 8,638,816 +0.07(+0.23%)
Dec 04, 2014 31.45 31.57 31.28 31.36 8,810,096 -0.21(-0.67%)
Dec 03, 2014 31.70 31.82 31.15 31.58 11,807,425 -0.18(-0.57%)
Dec 02, 2014 31.59 31.89 31.59 31.76 8,423,430 -0.07(-0.23%)
Dec 01, 2014 32.01 32.07 31.72 31.83 9,782,700 -0.18(-0.56%)
Nov 28, 2014 32.19 32.19 31.87 32.01 6,867,346 +0.16(+0.51%)
Nov 26, 2014 31.63 31.85 31.85 31.85 6,118,859 +0.20(+0.62%)
Nov 25, 2014 31.82 31.89 31.58 31.65 9,913,376 -0.19(-0.59%)
Nov 24, 2014 31.99 32.03 31.65 31.84 7,696,350 -0.01(-0.03%)
Nov 21, 2014 32.18 32.18 31.78 31.85 10,863,907 +0.06(+0.18%)
Nov 20, 2014 31.68 31.86 31.56 31.79 7,611,876 -0.14(-0.43%)
Nov 19, 2014 31.65 32.05 31.52 31.93 9,505,576 +0.33(+1.05%)
Nov 18, 2014 31.15 31.74 31.11 31.60 10,127,089 +0.27(+0.85%)
Nov 17, 2014 31.16 31.35 31.02 31.33 6,702,631 +0.17(+0.55%)
Nov 14, 2014 31.24 31.39 31.05 31.16 7,871,189 -0.06(-0.18%)
Nov 13, 2014 31.14 31.30 30.87 31.22 8,276,074 +0.25(+0.82%)
Nov 12, 2014 30.78 31.02 30.60 30.96 6,871,101 +0.12(+0.40%)
Nov 11, 2014 30.98 31.14 30.80 30.84 5,774,198 -0.11(-0.34%)
Nov 10, 2014 30.80 30.96 30.56 30.95 10,729,105 +0.11(+0.37%)
Nov 07, 2014 30.90 31.00 30.57 30.83 10,780,999 -0.07(-0.21%)
Nov 06, 2014 30.62 31.09 30.42 30.90 15,401,408 +0.56(+1.86%)
Nov 05, 2014 29.60 30.58 29.54 30.34 21,781,884 +1.73(+6.05%)
Nov 04, 2014 28.99 29.01 28.54 28.60 10,298,853 -0.31(-1.07%)
Nov 03, 2014 28.75 28.96 28.68 28.91 10,191,779 +0.12(+0.43%)
Oct 31, 2014 29.36 29.36 28.63 28.79 13,361,226 +0.09(+0.30%)
Oct 30, 2014 28.38 28.79 28.34 28.71 8,866,454 +0.18(+0.64%)
Oct 29, 2014 28.86 28.98 28.23 28.52 10,543,507 -0.29(-1.02%)
Oct 28, 2014 28.50 28.82 28.36 28.82 10,610,680 +0.46(+1.61%)
Oct 27, 2014 27.98 28.07 28.07 28.36 8,894,165 +0.29(+1.05%)
Oct 24, 2014 27.93 28.10 27.71 28.07 7,669,013 +0.21(+0.76%)
Oct 23, 2014 27.89 28.02 27.75 27.85 10,014,871 +0.18(+0.65%)
Oct 22, 2014 27.47 27.89 27.35 27.67 12,535,988 +0.54(+1.99%)
Oct 21, 2014 26.94 27.14 26.82 27.13 7,640,561 +0.24(+0.88%)
Oct 20, 2014 26.51 26.93 26.45 26.90 8,460,016 +0.26(+0.98%)
Oct 17, 2014 26.16 26.81 26.10 26.64 12,041,411 +0.42(+1.62%)
Oct 16, 2014 26.27 26.42 26.07 26.21 14,519,622 -0.47(-1.74%)
Oct 15, 2014 26.59 26.89 25.99 26.68 16,025,435 -0.11(-0.40%)
Oct 14, 2014 27.13 27.23 26.75 26.78 9,492,759 -0.15(-0.55%)
Oct 13, 2014 27.27 27.46 26.93 26.93 10,259,146 -0.42(-1.52%)
Oct 10, 2014 27.56 27.76 27.35 27.35 11,919,964 -0.13(-0.48%)
Oct 09, 2014 28.00 28.13 27.48 27.48 11,148,386 -0.60(-2.15%)
Oct 08, 2014 27.64 28.09 27.48 28.08 11,914,506 +0.38(+1.39%)
Oct 07, 2014 27.91 28.04 27.69 27.70 10,032,522 -0.41(-1.45%)
Oct 06, 2014 28.13 28.16 27.80 28.11 6,946,804 +0.14(+0.50%)
Oct 03, 2014 28.40 28.51 27.70 27.97 13,507,129 +0.33(+1.21%)
Oct 02, 2014 27.49 27.90 27.26 27.63 14,340,967 +0.07(+0.27%)
Oct 01, 2014 27.85 27.98 27.37 27.56 13,355,530 -0.42(-1.50%)
Sep 30, 2014 27.93 28.04 27.71 27.98 14,177,403 +0.05(+0.19%)
Sep 29, 2014 27.98 28.08 27.84 27.93 9,435,276 -0.20(-0.73%)
Sep 26, 2014 28.15 28.32 27.86 28.13 10,846,214 -0.11(-0.40%)
Sep 25, 2014 28.61 28.67 28.20 28.24 12,928,132 -0.43(-1.49%)
Sep 24, 2014 28.10 28.68 28.06 28.67 10,581,653 +0.52(+1.83%)
Sep 23, 2014 28.45 28.48 28.12 28.16 6,807,805 -0.33(-1.14%)
Sep 22, 2014 28.89 28.95 28.34 28.48 9,419,885 -0.52(-1.79%)
Sep 19, 2014 29.27 29.28 28.96 29.00 10,537,908 -0.11(-0.39%)
Sep 18, 2014 28.83 29.13 28.72 29.11 10,627,885 +0.32(+1.10%)
Sep 17, 2014 29.05 29.05 28.72 28.80 7,290,461 -0.10(-0.34%)
Sep 16, 2014 28.74 29.02 28.68 28.90 9,131,650 +0.09(+0.31%)
Sep 15, 2014 28.69 28.89 28.63 28.81 5,354,608 +0.09(+0.31%)
Sep 12, 2014 28.94 29.01 28.66 28.72 6,822,632 -0.35(-1.20%)
Sep 11, 2014 28.62 29.07 28.59 29.07 5,865,626 +0.13(+0.44%)
Sep 10, 2014 29.00 29.01 28.75 28.94 4,656,445 +0.05(+0.18%)
Sep 09, 2014 28.64 29.03 28.58 28.89 8,169,377 +0.17(+0.59%)
Sep 08, 2014 28.86 29.02 28.68 28.72 6,631,358 -0.30(-1.04%)
Sep 05, 2014 29.03 29.06 28.64 29.02 9,039,983 +0.15(+0.54%)
Sep 04, 2014 29.16 29.28 28.78 28.86 8,058,381 -0.26(-0.89%)
Sep 03, 2014 29.24 29.26 29.05 29.12 6,746,808 +0.07(+0.22%)
Sep 02, 2014 29.50 29.55 28.90 29.06 9,640,602 -0.37(-1.24%)
Aug 29, 2014 29.53 29.42 29.42 29.42 6,256,703 -0.08(-0.28%)
Aug 28, 2014 29.42 29.62 29.32 29.50 4,479,558 +0.04(+0.14%)
Aug 27, 2014 29.35 29.46 29.27 29.46 4,554,560 +0.14(+0.47%)
Aug 26, 2014 29.38 29.48 29.21 29.33 3,499,345 -0.07(-0.22%)
Aug 25, 2014 29.40 29.45 29.31 29.39 4,447,808 +0.24(+0.84%)
Aug 22, 2014 29.32 29.42 29.11 29.15 5,088,503 -0.25(-0.86%)
Aug 21, 2014 29.46 29.55 29.39 29.40 3,720,933 -0.03(-0.11%)
Aug 20, 2014 29.47 29.50 29.32 29.43 4,751,446 +0.02(+0.08%)
Aug 19, 2014 29.29 29.55 29.11 29.41 6,670,255 +0.11(+0.36%)
Aug 18, 2014 29.33 29.33 29.16 29.30 7,632,446 +0.21(+0.73%)
Aug 15, 2014 29.27 29.27 28.94 29.09 9,512,433 +0.07(+0.22%)
Aug 14, 2014 29.10 29.19 28.98 29.03 5,759,666 -0.08(-0.28%)
Aug 13, 2014 29.01 29.20 29.01 29.11 6,028,937 +0.11(+0.36%)
Aug 12, 2014 28.98 29.10 28.92 29.00 6,699,682 -0.07(-0.25%)
Aug 11, 2014 28.90 29.18 28.85 29.07 8,169,674 +0.23(+0.79%)
Aug 08, 2014 28.57 28.85 28.54 28.85 6,322,469 +0.33(+1.17%)
Aug 07, 2014 29.72 29.72 28.39 28.51 11,376,952 -0.48(-1.64%)
Aug 06, 2014 28.69 29.89 28.55 28.99 18,703,306 -0.25(-0.85%)
Aug 05, 2014 29.44 29.62 29.10 29.24 19,224,672 -0.40(-1.34%)
Aug 04, 2014 29.45 29.68 29.37 29.64 8,677,185 +0.10(+0.33%)
Aug 01, 2014 29.46 29.62 29.20 29.54 7,990,123 +0.25(+0.86%)
Jul 31, 2014 29.77 29.91 29.25 29.29 10,945,465 -0.77(-2.57%)
Jul 30, 2014 31.03 31.04 30.05 30.06 11,477,843 -0.85(-2.74%)
Jul 29, 2014 31.14 31.21 30.89 30.90 5,301,448 -0.17(-0.55%)
Jul 28, 2014 31.16 31.16 30.90 31.07 6,042,360 +0.03(+0.10%)
Jul 25, 2014 31.13 31.15 30.93 31.04 5,409,914 -0.11(-0.34%)
Jul 24, 2014 31.17 31.28 31.06 31.15 5,449,147 +0.02(+0.05%)
Jul 23, 2014 31.33 31.39 31.11 31.13 5,353,130 -0.18(-0.57%)
Jul 22, 2014 31.16 31.41 31.16 31.31 6,689,485 +0.20(+0.63%)
Jul 21, 2014 30.91 31.29 30.91 31.11 6,242,362 -0.17(-0.55%)
Jul 18, 2014 30.98 31.30 30.86 31.29 7,465,399 +0.40(+1.29%)
Jul 17, 2014 30.81 31.03 30.77 30.89 7,850,353 -0.12(-0.39%)
Jul 16, 2014 30.99 31.15 30.90 31.01 7,344,560 +0.03(+0.10%)
Jul 15, 2014 31.25 31.39 30.96 30.98 9,052,260 -0.37(-1.19%)
Jul 14, 2014 31.42 31.50 31.17 31.35 8,773,847 +0.11(+0.36%)
Jul 11, 2014 30.70 32.15 30.70 31.24 16,190,055 +0.35(+1.13%)
Jul 10, 2014 30.72 30.94 30.64 30.89 5,437,450 -0.02(-0.05%)
Jul 09, 2014 31.02 31.26 30.88 30.90 9,397,734 -0.06(-0.18%)
Jul 08, 2014 30.74 31.21 30.74 30.96 8,624,957 +0.11(+0.34%)
Jul 07, 2014 30.87 30.89 30.70 30.85 4,834,668 -0.02(-0.05%)
Jul 03, 2014 31.06 30.87 30.87 30.87 3,794,315 +0.05(+0.16%)
Jul 02, 2014 30.81 30.85 30.56 30.82 5,868,179 +0.03(+0.11%)
Jul 01, 2014 30.74 30.95 30.53 30.79 7,135,581 +0.21(+0.69%)
Jun 30, 2014 30.22 30.74 30.11 30.58 9,529,706 +0.25(+0.83%)
Jun 27, 2014 30.43 30.55 30.20 30.33 13,065,695 -0.27(-0.88%)
Jun 26, 2014 30.40 30.71 30.20 30.59 13,155,185 +0.54(+1.79%)
Jun 25, 2014 30.07 30.11 29.94 30.06 10,393,441 -0.02(-0.08%)
Jun 24, 2014 30.12 30.32 30.02 30.08 7,534,108 -0.07(-0.24%)
Jun 23, 2014 30.28 30.37 30.03 30.16 7,237,096 -0.21(-0.69%)
Jun 20, 2014 30.48 30.56 30.26 30.37 13,843,134 -0.01(-0.03%)
Jun 19, 2014 30.62 30.62 30.27 30.37 8,747,132 -0.05(-0.16%)
Jun 18, 2014 30.16 30.48 30.09 30.42 10,164,147 +0.15(+0.51%)
Jun 17, 2014 30.06 30.33 29.97 30.27 9,872,375 +0.10(+0.32%)
Jun 16, 2014 30.28 30.35 30.09 30.17 8,283,656 -0.16(-0.53%)
Jun 13, 2014 30.34 30.42 30.21 30.33 8,271,601 +0.11(+0.38%)
Jun 12, 2014 30.45 30.49 30.08 30.22 7,384,062 -0.23(-0.77%)
Jun 11, 2014 30.54 30.62 30.35 30.45 5,921,261 -0.12(-0.40%)
Jun 10, 2014 30.71 30.78 30.49 30.58 5,613,638 -0.39(-1.26%)
Jun 06, 2014 31.10 31.10 30.89 30.96 5,642,106 +0.00(+0.00%)
Jun 05, 2014 31.11 31.11 30.71 30.96 9,252,194 +0.06(+0.18%)
Jun 04, 2014 30.62 30.92 30.54 30.91 7,549,312 +0.19(+0.63%)
Jun 03, 2014 30.67 30.72 30.41 30.71 6,164,042 +0.12(+0.40%)
Jun 02, 2014 30.41 30.72 30.33 30.59 7,277,668 +0.12(+0.40%)
May 30, 2014 30.47 30.51 30.23 30.47 15,946,833 +0.11(+0.37%)
May 29, 2014 30.36 30.37 30.24 30.36 8,273,073 +0.06(+0.21%)
May 28, 2014 30.30 30.37 30.18 30.29 9,379,356 -0.02(-0.08%)
May 27, 2014 30.18 30.37 30.17 30.32 9,201,778 +0.15(+0.51%)
May 23, 2014 30.37 30.16 30.16 30.16 5,600,984 -0.13(-0.41%)
May 22, 2014 30.46 30.46 30.21 30.29 4,723,577 -0.19(-0.62%)
May 21, 2014 30.30 30.76 30.29 30.48 5,884,798 +0.17(+0.56%)
May 20, 2014 30.30 30.36 30.12 30.31 6,102,845 +0.03(+0.11%)
May 19, 2014 30.28 30.45 30.23 30.28 5,893,449 -0.11(-0.35%)
May 16, 2014 30.20 30.44 30.03 30.38 9,296,130 +0.22(+0.73%)
May 15, 2014 30.38 30.45 30.06 30.16 9,370,561 -0.29(-0.96%)
May 14, 2014 30.53 30.76 30.41 30.45 7,114,956 -0.20(-0.66%)
May 13, 2014 30.67 30.76 30.50 30.66 9,070,387 +0.21(+0.69%)
May 12, 2014 30.78 30.78 30.34 30.45 12,475,397 -0.30(-0.97%)
May 09, 2014 30.46 30.75 30.39 30.75 10,784,157 +0.14(+0.45%)
May 08, 2014 30.58 30.88 30.46 30.61 17,885,868 -0.25(-0.81%)
May 07, 2014 30.41 31.16 30.37 30.86 31,986,756 +2.33(+8.18%)
May 06, 2014 28.58 28.88 28.49 28.53 7,801,771 -0.32(-1.09%)
May 05, 2014 28.58 28.90 28.57 28.84 7,551,123 +0.11(+0.37%)
May 02, 2014 29.12 29.12 28.64 28.74 12,347,794 -0.12(-0.42%)
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.