Moody's Corp (NY: MCO )

484.67 +1.94 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2014 70.02 70.38 69.33 69.97 1,074,013 -0.21(-0.31%)
Apr 30, 2014 69.26 70.50 69.26 70.19 1,316,605 +0.09(+0.13%)
Apr 29, 2014 70.29 70.90 69.98 70.10 961,574 +0.04(+0.06%)
Apr 28, 2014 70.89 71.17 69.46 70.05 1,856,847 -0.70(-0.99%)
Apr 25, 2014 71.44 72.84 70.52 70.75 2,569,197 -0.46(-0.65%)
Apr 24, 2014 72.88 73.02 70.91 71.22 1,115,660 -0.21(-0.29%)
Apr 23, 2014 71.30 72.29 71.14 71.42 1,086,282 +0.18(+0.25%)
Apr 22, 2014 70.46 71.60 70.30 71.24 1,031,241 +0.74(+1.05%)
Apr 21, 2014 70.21 70.86 70.13 70.50 538,605 +0.00(+0.00%)
Apr 17, 2014 69.44 70.50 70.50 70.50 1,055,799 +1.07(+1.55%)
Apr 16, 2014 67.91 69.44 67.56 69.43 1,403,281 +1.91(+2.83%)
Apr 15, 2014 68.04 68.71 66.79 67.51 1,861,448 -0.28(-0.41%)
Apr 14, 2014 67.36 68.48 67.32 67.79 2,276,557 +1.19(+1.79%)
Apr 11, 2014 67.27 68.27 66.49 66.60 1,757,582 -1.89(-2.75%)
Apr 10, 2014 71.22 71.43 68.49 68.49 1,203,595 -2.75(-3.87%)
Apr 09, 2014 70.05 71.25 69.48 71.24 1,151,554 +1.21(+1.72%)
Apr 08, 2014 70.00 70.41 69.61 70.04 1,259,685 +0.32(+0.46%)
Apr 07, 2014 71.11 71.40 69.20 69.71 1,350,388 -1.48(-2.07%)
Apr 04, 2014 71.98 72.89 71.12 71.19 1,194,918 -0.51(-0.71%)
Apr 03, 2014 72.03 72.53 71.46 71.70 802,658 -0.08(-0.11%)
Apr 02, 2014 73.00 74.48 71.48 71.78 1,003,923 -0.47(-0.64%)
Apr 01, 2014 71.21 72.30 71.01 72.24 950,628 +1.32(+1.87%)
Mar 31, 2014 69.99 71.05 69.94 70.92 961,284 +1.56(+2.26%)
Mar 28, 2014 69.84 70.21 68.95 69.36 993,029 -0.17(-0.24%)
Mar 27, 2014 69.90 70.36 69.19 69.53 1,417,145 -0.82(-1.17%)
Mar 26, 2014 71.74 72.12 70.34 70.35 862,862 -0.95(-1.33%)
Mar 25, 2014 72.12 72.25 71.11 71.30 781,007 -0.49(-0.69%)
Mar 24, 2014 72.81 73.07 71.63 71.79 1,343,741 -0.72(-0.99%)
Mar 21, 2014 72.77 74.00 72.49 72.50 1,696,979 +0.14(+0.20%)
Mar 20, 2014 72.38 72.86 70.85 72.36 1,242,254 -0.67(-0.92%)
Mar 19, 2014 71.56 73.84 71.56 73.03 1,357,282 -0.24(-0.33%)
Mar 18, 2014 73.01 73.82 72.58 73.27 1,047,495 +0.24(+0.33%)
Mar 17, 2014 72.90 73.80 72.75 73.03 1,231,297 +0.89(+1.23%)
Mar 14, 2014 70.91 72.33 70.64 72.15 1,769,041 +1.10(+1.55%)
Mar 13, 2014 74.64 74.73 70.80 71.05 2,601,790 -3.68(-4.93%)
Mar 12, 2014 74.05 74.77 73.31 74.73 1,407,544 +0.36(+0.48%)
Mar 11, 2014 74.41 74.67 73.95 74.37 1,020,547 +0.13(+0.18%)
Mar 10, 2014 73.86 74.30 73.42 74.24 658,606 +0.22(+0.30%)
Mar 07, 2014 74.09 74.44 73.31 74.01 1,145,300 -0.06(-0.08%)
Mar 06, 2014 73.42 74.17 73.37 74.08 940,015 +0.75(+1.02%)
Mar 05, 2014 72.40 73.66 72.02 73.33 1,527,293 +0.78(+1.07%)
Mar 04, 2014 70.94 72.64 70.91 72.55 1,700,056 +2.22(+3.15%)
Mar 03, 2014 69.74 70.78 69.45 70.33 1,490,277 -0.30(-0.43%)
Feb 28, 2014 70.46 70.88 70.21 70.63 1,598,810 +0.10(+0.14%)
Feb 27, 2014 70.52 70.80 70.13 70.54 1,232,539 -0.01(-0.01%)
Feb 26, 2014 70.28 70.79 70.02 70.55 1,495,955 +0.49(+0.70%)
Feb 25, 2014 70.63 71.21 69.93 70.05 1,131,961 -0.37(-0.52%)
Feb 24, 2014 70.68 70.90 70.10 70.42 1,696,657 -0.04(-0.05%)
Feb 21, 2014 70.40 70.98 70.37 70.46 1,241,903 -0.12(-0.16%)
Feb 20, 2014 70.93 71.08 70.20 70.57 1,460,688 -0.25(-0.35%)
Feb 19, 2014 70.79 71.58 70.60 70.82 1,118,660 -0.19(-0.26%)
Feb 18, 2014 71.15 71.32 70.66 71.01 1,180,506 +0.15(+0.21%)
Feb 14, 2014 70.66 70.86 70.86 70.86 1,069,743 +0.07(+0.10%)
Feb 13, 2014 70.29 70.98 70.29 70.79 1,069,408 -0.12(-0.16%)
Feb 12, 2014 70.73 71.14 70.61 70.90 1,161,569 +0.07(+0.10%)
Feb 11, 2014 70.45 71.03 69.90 70.83 1,274,684 +0.14(+0.20%)
Feb 10, 2014 71.43 71.43 70.47 70.69 1,098,947 -0.61(-0.85%)
Feb 07, 2014 74.99 76.36 71.03 71.29 4,412,662 +2.90(+4.23%)
Feb 06, 2014 66.55 69.12 66.48 68.40 1,389,959 +1.98(+2.98%)
Feb 05, 2014 66.61 66.91 65.87 66.42 942,246 -0.29(-0.43%)
Feb 04, 2014 65.08 66.82 64.66 66.71 1,405,440 +1.98(+3.06%)
Feb 03, 2014 66.35 66.70 64.69 64.73 1,454,598 -1.72(-2.59%)
Jan 31, 2014 65.67 67.00 65.31 66.45 843,412 -0.53(-0.78%)
Jan 30, 2014 65.81 67.16 65.81 66.97 719,869 +1.68(+2.57%)
Jan 29, 2014 65.77 66.54 64.97 65.30 946,946 -1.26(-1.89%)
Jan 28, 2014 65.62 66.99 65.62 66.55 869,681 +0.92(+1.40%)
Jan 27, 2014 65.00 66.07 64.73 65.64 1,013,824 +0.62(+0.96%)
Jan 24, 2014 66.16 67.27 65.01 65.01 1,241,589 -2.23(-3.31%)
Jan 23, 2014 67.68 67.87 67.17 67.24 827,073 -1.00(-1.46%)
Jan 22, 2014 68.02 68.58 67.72 68.24 698,833 +0.33(+0.49%)
Jan 21, 2014 68.14 68.60 67.49 67.91 611,063 +0.42(+0.62%)
Jan 17, 2014 67.29 67.49 67.49 67.49 897,569 -0.31(-0.46%)
Jan 16, 2014 68.07 68.34 67.24 67.80 734,565 -0.32(-0.47%)
Jan 15, 2014 67.74 68.37 67.62 68.12 982,703 +0.38(+0.57%)
Jan 14, 2014 67.27 68.15 67.07 67.74 996,687 +0.85(+1.27%)
Jan 13, 2014 68.28 68.48 66.69 66.89 759,480 -1.49(-2.18%)
Jan 10, 2014 68.28 68.94 68.15 68.38 1,033,441 +0.17(+0.25%)
Jan 09, 2014 68.12 68.25 67.25 68.21 1,074,806 +0.25(+0.37%)
Jan 08, 2014 69.41 69.53 67.46 67.96 2,106,834 -1.43(-2.07%)
Jan 07, 2014 69.39 69.68 69.04 69.40 908,239 +0.05(+0.08%)
Jan 06, 2014 69.60 70.15 68.99 69.34 922,301 +0.00(+0.00%)
Jan 03, 2014 68.80 69.56 68.40 69.34 1,016,282 +0.45(+0.66%)
Jan 02, 2014 69.37 69.46 68.09 68.89 1,066,160 -1.02(-1.47%)
Dec 31, 2013 69.74 69.91 69.91 69.91 701,264 +0.19(+0.27%)
Dec 30, 2013 68.98 69.90 68.75 69.73 736,082 +0.73(+1.06%)
Dec 27, 2013 69.29 69.41 68.88 69.00 381,772 -0.21(-0.31%)
Dec 26, 2013 68.97 69.33 68.35 69.21 361,348 +0.23(+0.34%)
Dec 24, 2013 68.71 69.11 68.41 68.98 248,741 +0.16(+0.23%)
Dec 23, 2013 69.05 69.16 68.24 68.82 821,896 -0.05(-0.08%)
Dec 20, 2013 66.64 68.93 66.47 68.87 2,765,361 +2.76(+4.18%)
Dec 19, 2013 66.59 66.98 65.96 66.11 807,014 -0.82(-1.22%)
Dec 18, 2013 65.99 66.98 65.04 66.93 1,295,200 +1.33(+2.02%)
Dec 17, 2013 66.25 66.26 65.57 65.60 912,193 -0.26(-0.39%)
Dec 16, 2013 65.24 66.27 64.67 65.86 1,227,956 +1.86(+2.91%)
Dec 13, 2013 64.42 64.92 63.97 64.00 816,960 +0.11(+0.17%)
Dec 12, 2013 64.38 64.98 63.83 63.89 909,741 -0.51(-0.79%)
Dec 11, 2013 65.33 65.43 64.29 64.40 807,960 -0.72(-1.11%)
Dec 10, 2013 65.24 65.80 64.96 65.12 665,000 -0.29(-0.45%)
Dec 09, 2013 65.94 66.20 65.10 65.41 799,123 -0.45(-0.68%)
Dec 06, 2013 65.41 65.94 64.65 65.86 598,130 +1.36(+2.11%)
Dec 05, 2013 64.77 65.45 64.42 64.50 1,174,399 -0.74(-1.13%)
Dec 04, 2013 65.33 65.82 64.11 65.24 898,046 -0.51(-0.77%)
Dec 03, 2013 66.22 66.82 65.39 65.74 688,280 -0.84(-1.26%)
Dec 02, 2013 66.30 67.27 66.14 66.58 620,030 +0.09(+0.13%)
Nov 29, 2013 66.30 67.10 65.91 66.49 652,085 +0.36(+0.54%)
Nov 27, 2013 66.23 66.73 65.82 66.14 517,056 -0.01(-0.01%)
Nov 26, 2013 66.39 66.95 65.49 66.14 823,515 -0.22(-0.34%)
Nov 25, 2013 67.29 67.62 66.13 66.37 837,702 -0.88(-1.31%)
Nov 22, 2013 66.31 67.29 66.18 67.25 1,370,233 +1.04(+1.57%)
Nov 21, 2013 66.14 66.77 66.06 66.21 1,078,390 +0.04(+0.07%)
Nov 20, 2013 66.55 66.81 65.82 66.16 583,351 -0.25(-0.38%)
Nov 19, 2013 66.13 66.93 65.98 66.41 1,205,800 +0.28(+0.42%)
Nov 18, 2013 66.76 67.11 65.98 66.14 900,852 -0.51(-0.76%)
Nov 15, 2013 65.96 66.66 65.74 66.64 990,707 +0.99(+1.50%)
Nov 14, 2013 62.14 65.75 62.14 65.66 563,403 +0.54(+0.83%)
Nov 13, 2013 64.41 65.19 64.03 65.12 792,278 +0.44(+0.69%)
Nov 12, 2013 65.05 65.05 64.15 64.67 956,604 -0.55(-0.84%)
Nov 11, 2013 64.82 65.47 64.65 65.22 715,341 +0.34(+0.52%)
Nov 08, 2013 63.26 64.92 63.25 64.89 886,847 +1.50(+2.37%)
Nov 07, 2013 64.19 64.62 63.21 63.38 953,316 -0.80(-1.25%)
Nov 06, 2013 64.38 64.71 63.94 64.18 606,109 +0.15(+0.24%)
Nov 05, 2013 64.12 64.56 63.67 64.03 840,678 -0.28(-0.43%)
Nov 04, 2013 63.53 64.43 63.37 64.31 802,574 +1.09(+1.73%)
Nov 01, 2013 62.75 63.61 62.72 63.22 947,138 +0.47(+0.75%)
Oct 31, 2013 63.26 63.59 62.43 62.75 1,528,387 -0.51(-0.80%)
Oct 30, 2013 63.94 64.08 62.94 63.25 934,207 -0.67(-1.06%)
Oct 29, 2013 63.07 64.18 63.07 63.93 1,054,293 +1.36(+2.17%)
Oct 28, 2013 63.46 64.08 62.44 62.57 1,914,235 -0.98(-1.54%)
Oct 25, 2013 63.05 63.87 59.42 63.54 3,338,205 -1.46(-2.24%)
Oct 24, 2013 63.99 65.00 63.99 65.00 1,274,605 +1.11(+1.74%)
Oct 23, 2013 64.34 64.62 63.81 63.89 755,846 -0.98(-1.51%)
Oct 22, 2013 65.13 65.62 64.79 64.87 979,571 +0.08(+0.12%)
Oct 21, 2013 64.96 64.96 64.33 64.79 521,176 -0.22(-0.34%)
Oct 18, 2013 64.08 65.33 64.08 65.01 1,061,824 +1.11(+1.74%)
Oct 17, 2013 63.44 63.94 63.11 63.90 901,762 +0.32(+0.50%)
Oct 16, 2013 63.19 63.63 63.06 63.58 1,196,078 +0.89(+1.42%)
Oct 15, 2013 63.44 63.64 62.67 62.69 1,225,134 -0.91(-1.42%)
Oct 14, 2013 63.07 63.79 62.92 63.60 827,021 +0.14(+0.22%)
Oct 11, 2013 63.26 63.72 62.86 63.46 878,809 +0.02(+0.03%)
Oct 10, 2013 62.94 63.86 62.80 63.44 1,254,899 +1.31(+2.12%)
Oct 09, 2013 61.88 62.71 61.25 62.12 1,137,668 +0.35(+0.56%)
Oct 08, 2013 62.69 63.19 61.58 61.78 982,231 -0.97(-1.54%)
Oct 07, 2013 62.45 63.48 62.40 62.75 768,850 -0.24(-0.38%)
Oct 04, 2013 62.28 63.07 62.12 62.99 790,545 +0.81(+1.30%)
Oct 03, 2013 62.75 63.28 61.79 62.18 827,973 -0.87(-1.38%)
Oct 02, 2013 62.83 63.30 62.19 63.05 961,859 -0.21(-0.34%)
Oct 01, 2013 62.45 63.38 62.28 63.26 838,946 +0.81(+1.29%)
Sep 30, 2013 62.03 62.83 61.60 62.45 1,053,067 -0.02(-0.03%)
Sep 27, 2013 62.32 62.64 62.05 62.47 1,263,155 -0.36(-0.58%)
Sep 26, 2013 62.67 62.96 61.98 62.83 966,075 +0.46(+0.74%)
Sep 25, 2013 62.83 62.94 61.84 62.37 1,351,598 -0.24(-0.38%)
Sep 24, 2013 62.85 63.46 62.40 62.61 1,167,038 -0.16(-0.25%)
Sep 23, 2013 62.56 63.11 62.18 62.77 948,682 +0.08(+0.13%)
Sep 20, 2013 63.23 63.69 62.68 62.69 1,521,329 -0.79(-1.24%)
Sep 19, 2013 63.42 63.70 63.11 63.48 1,463,296 +0.16(+0.25%)
Sep 18, 2013 61.83 63.65 61.83 63.32 1,085,218 +0.83(+1.34%)
Sep 17, 2013 61.47 62.81 61.01 62.49 1,107,542 +1.18(+1.93%)
Sep 16, 2013 60.80 61.66 60.57 61.31 869,141 +1.46(+2.43%)
Sep 13, 2013 59.90 60.14 59.38 59.85 714,402 -0.10(-0.16%)
Sep 12, 2013 60.26 60.36 59.81 59.95 1,065,167 -0.20(-0.34%)
Sep 11, 2013 59.50 60.29 59.38 60.15 1,199,515 +0.48(+0.80%)
Sep 10, 2013 58.99 59.74 58.87 59.67 988,184 +1.09(+1.86%)
Sep 09, 2013 58.78 59.02 57.76 58.58 1,249,466 +0.17(+0.29%)
Sep 06, 2013 57.04 58.76 56.48 58.41 1,685,732 +1.92(+3.40%)
Sep 05, 2013 56.83 57.24 56.42 56.49 1,061,607 -0.44(-0.76%)
Sep 04, 2013 56.80 57.28 56.31 56.93 1,055,024 +0.04(+0.06%)
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.