Moody's Corp (NY: MCO )

494.66 +4.55 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2014 71.20 72.30 71.01 72.24 950,655 +1.32(+1.87%)
Mar 31, 2014 69.99 71.05 69.94 70.92 961,312 +1.56(+2.26%)
Mar 28, 2014 69.84 70.20 68.95 69.35 993,057 -0.17(-0.24%)
Mar 27, 2014 69.90 70.36 69.18 69.52 1,417,186 -0.82(-1.17%)
Mar 26, 2014 71.74 72.12 70.34 70.35 862,887 -0.95(-1.33%)
Mar 25, 2014 72.12 72.25 71.11 71.29 781,029 -0.49(-0.69%)
Mar 24, 2014 72.81 73.06 71.63 71.79 1,343,780 -0.72(-0.99%)
Mar 21, 2014 72.77 73.99 72.49 72.50 1,697,028 +0.14(+0.20%)
Mar 20, 2014 72.38 72.85 70.85 72.36 1,242,290 -0.67(-0.92%)
Mar 19, 2014 71.55 73.84 71.55 73.03 1,357,321 -0.24(-0.33%)
Mar 18, 2014 73.01 73.82 72.58 73.27 1,047,526 +0.24(+0.33%)
Mar 17, 2014 72.89 73.80 72.75 73.03 1,231,333 +0.89(+1.23%)
Mar 14, 2014 70.91 72.33 70.64 72.14 1,769,092 +1.10(+1.55%)
Mar 13, 2014 74.64 74.73 70.79 71.04 2,601,865 -3.68(-4.93%)
Mar 12, 2014 74.05 74.76 73.31 74.73 1,407,585 +0.36(+0.48%)
Mar 11, 2014 74.41 74.66 73.95 74.37 1,020,576 +0.13(+0.18%)
Mar 10, 2014 73.86 74.30 73.41 74.24 658,625 +0.22(+0.30%)
Mar 07, 2014 74.08 74.44 73.31 74.01 1,145,333 -0.06(-0.08%)
Mar 06, 2014 73.42 74.16 73.37 74.07 940,042 +0.75(+1.02%)
Mar 05, 2014 72.39 73.65 72.02 73.32 1,527,337 +0.78(+1.07%)
Mar 04, 2014 70.94 72.64 70.91 72.55 1,700,105 +2.22(+3.15%)
Mar 03, 2014 69.74 70.78 69.44 70.33 1,490,320 -0.30(-0.43%)
Feb 28, 2014 70.45 70.87 70.20 70.63 1,598,856 +0.10(+0.14%)
Feb 27, 2014 70.52 70.79 70.13 70.53 1,232,574 -0.01(-0.01%)
Feb 26, 2014 70.28 70.78 70.02 70.54 1,495,998 +0.49(+0.70%)
Feb 25, 2014 70.62 71.20 69.93 70.05 1,131,994 -0.37(-0.52%)
Feb 24, 2014 70.68 70.90 70.10 70.42 1,696,706 -0.04(-0.05%)
Feb 21, 2014 70.40 70.98 70.36 70.45 1,241,939 -0.12(-0.16%)
Feb 20, 2014 70.93 71.08 70.19 70.57 1,460,731 -0.25(-0.35%)
Feb 19, 2014 70.78 71.58 70.60 70.82 1,118,692 -0.19(-0.26%)
Feb 18, 2014 71.15 71.32 70.66 71.01 1,180,540 +0.15(+0.21%)
Feb 14, 2014 70.66 70.86 70.86 70.86 1,069,774 +0.07(+0.10%)
Feb 13, 2014 70.29 70.98 70.29 70.78 1,069,439 -0.12(-0.16%)
Feb 12, 2014 70.73 71.14 70.61 70.90 1,161,603 +0.07(+0.10%)
Feb 11, 2014 70.45 71.03 69.90 70.83 1,274,721 +0.14(+0.20%)
Feb 10, 2014 71.43 71.43 70.46 70.69 1,098,979 -0.61(-0.85%)
Feb 07, 2014 74.99 76.35 71.03 71.29 4,412,789 +2.90(+4.23%)
Feb 06, 2014 66.55 69.12 66.48 68.40 1,389,999 +1.98(+2.98%)
Feb 05, 2014 66.61 66.91 65.87 66.42 942,273 -0.29(-0.43%)
Feb 04, 2014 65.07 66.82 64.66 66.70 1,405,480 +1.98(+3.06%)
Feb 03, 2014 66.35 66.70 64.69 64.73 1,454,640 -1.72(-2.59%)
Jan 31, 2014 65.67 67.00 65.31 66.45 843,436 -0.53(-0.78%)
Jan 30, 2014 65.80 67.16 65.80 66.97 719,890 +1.67(+2.57%)
Jan 29, 2014 65.76 66.54 64.97 65.30 946,973 -1.26(-1.89%)
Jan 28, 2014 65.62 66.98 65.62 66.55 869,706 +0.92(+1.40%)
Jan 27, 2014 65.00 66.07 64.73 65.64 1,013,854 +0.62(+0.96%)
Jan 24, 2014 66.16 67.27 65.01 65.01 1,241,624 -2.23(-3.31%)
Jan 23, 2014 67.68 67.87 67.17 67.24 827,097 -1.00(-1.46%)
Jan 22, 2014 68.02 68.58 67.72 68.24 698,853 +0.33(+0.49%)
Jan 21, 2014 68.14 68.60 67.49 67.91 611,081 +0.42(+0.62%)
Jan 17, 2014 67.28 67.49 67.49 67.49 897,595 -0.31(-0.46%)
Jan 16, 2014 68.07 68.33 67.24 67.80 734,587 -0.32(-0.47%)
Jan 15, 2014 67.74 68.37 67.62 68.12 982,731 +0.38(+0.57%)
Jan 14, 2014 67.27 68.15 67.07 67.74 996,716 +0.85(+1.27%)
Jan 13, 2014 68.28 68.48 66.69 66.89 759,502 -1.49(-2.18%)
Jan 10, 2014 68.28 68.94 68.15 68.38 1,033,471 +0.17(+0.25%)
Jan 09, 2014 68.12 68.25 67.25 68.21 1,074,837 +0.25(+0.37%)
Jan 08, 2014 69.40 69.53 67.46 67.96 2,106,894 -1.43(-2.07%)
Jan 07, 2014 69.39 69.68 69.04 69.39 908,265 +0.05(+0.08%)
Jan 06, 2014 69.60 70.15 68.99 69.34 922,327 +0.00(+0.00%)
Jan 03, 2014 68.80 69.56 68.40 69.34 1,016,312 +0.45(+0.66%)
Jan 02, 2014 69.37 69.46 68.09 68.89 1,066,191 -1.02(-1.47%)
Dec 31, 2013 69.73 69.91 69.91 69.91 701,285 +0.19(+0.27%)
Dec 30, 2013 68.98 69.90 68.74 69.72 736,103 +0.73(+1.06%)
Dec 27, 2013 69.29 69.41 68.88 68.99 381,783 -0.21(-0.31%)
Dec 26, 2013 68.97 69.32 68.34 69.21 361,359 +0.23(+0.34%)
Dec 24, 2013 68.71 69.11 68.41 68.98 248,748 +0.16(+0.23%)
Dec 23, 2013 69.05 69.15 68.24 68.82 821,920 -0.05(-0.08%)
Dec 20, 2013 66.64 68.93 66.46 68.87 2,765,441 +2.76(+4.18%)
Dec 19, 2013 66.59 66.98 65.96 66.11 807,037 -0.82(-1.22%)
Dec 18, 2013 65.99 66.98 65.04 66.93 1,295,238 +1.33(+2.02%)
Dec 17, 2013 66.25 66.26 65.56 65.60 912,219 -0.26(-0.39%)
Dec 16, 2013 65.23 66.27 64.67 65.86 1,227,991 +1.86(+2.91%)
Dec 13, 2013 64.41 64.91 63.97 64.00 816,983 +0.11(+0.17%)
Dec 12, 2013 64.38 64.98 63.83 63.89 909,768 -0.51(-0.79%)
Dec 11, 2013 65.33 65.43 64.29 64.40 807,984 -0.72(-1.11%)
Dec 10, 2013 65.23 65.80 64.96 65.12 665,019 -0.29(-0.45%)
Dec 09, 2013 65.94 66.20 65.10 65.41 799,146 -0.45(-0.68%)
Dec 06, 2013 65.41 65.94 64.65 65.86 598,147 +1.36(+2.11%)
Dec 05, 2013 64.77 65.45 64.41 64.49 1,174,433 -0.74(-1.13%)
Dec 04, 2013 65.32 65.81 64.11 65.23 898,072 -0.51(-0.77%)
Dec 03, 2013 66.21 66.82 65.39 65.74 688,299 -0.84(-1.26%)
Dec 02, 2013 66.29 67.27 66.14 66.58 620,048 +0.09(+0.13%)
Nov 29, 2013 66.29 67.10 65.90 66.49 652,104 +0.36(+0.54%)
Nov 27, 2013 66.22 66.73 65.81 66.13 517,070 -0.01(-0.01%)
Nov 26, 2013 66.39 66.94 65.48 66.14 823,539 -0.22(-0.34%)
Nov 25, 2013 67.29 67.61 66.13 66.37 837,727 -0.88(-1.31%)
Nov 22, 2013 66.30 67.28 66.18 67.25 1,370,272 +1.04(+1.57%)
Nov 21, 2013 66.14 66.77 66.05 66.21 1,078,421 +0.04(+0.07%)
Nov 20, 2013 66.54 66.81 65.81 66.16 583,368 -0.25(-0.38%)
Nov 19, 2013 66.13 66.93 65.98 66.41 1,205,835 +0.28(+0.42%)
Nov 18, 2013 66.76 67.11 65.97 66.13 900,878 -0.51(-0.76%)
Nov 15, 2013 65.96 66.66 65.74 66.64 990,736 +0.99(+1.50%)
Nov 14, 2013 62.14 65.75 62.14 65.66 563,420 +0.54(+0.83%)
Nov 13, 2013 64.40 65.19 64.02 65.11 792,300 +0.44(+0.69%)
Nov 12, 2013 65.04 65.04 64.15 64.67 956,632 -0.55(-0.84%)
Nov 11, 2013 64.82 65.47 64.64 65.22 715,362 +0.34(+0.52%)
Nov 08, 2013 63.26 64.92 63.25 64.88 886,873 +1.50(+2.37%)
Nov 07, 2013 64.19 64.62 63.21 63.38 953,343 -0.80(-1.25%)
Nov 06, 2013 64.38 64.71 63.93 64.18 606,126 +0.15(+0.24%)
Nov 05, 2013 64.12 64.56 63.67 64.03 840,702 -0.28(-0.43%)
Nov 04, 2013 63.53 64.43 63.37 64.31 802,597 +1.09(+1.73%)
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.