Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

McGraw Hill Financial (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2006 54.83 55.93 54.63 55.66 2,133,800 +0.60(+1.09%)
Apr 27, 2006 54.70 55.31 54.68 55.06 2,223,100 -0.08(-0.15%)
Apr 26, 2006 56.25 56.67 52.95 55.14 5,487,200 -1.11(-1.97%)
Apr 25, 2006 57.17 57.17 55.75 56.25 2,341,800 -1.20(-2.09%)
Apr 24, 2006 57.29 57.58 57.01 57.45 775,500 +0.26(+0.45%)
Apr 21, 2006 57.70 57.70 56.86 57.19 980,000 -0.25(-0.44%)
Apr 20, 2006 57.65 58.00 57.43 57.44 2,104,700 -0.07(-0.12%)
Apr 19, 2006 58.28 58.28 57.42 57.51 1,431,600 -1.17(-1.99%)
Apr 18, 2006 57.96 58.75 57.79 58.68 1,558,400 +0.81(+1.40%)
Apr 17, 2006 57.90 58.28 57.75 57.87 941,400 -0.18(-0.31%)
Apr 13, 2006 58.09 58.21 57.53 58.05 865,400 -0.04(-0.07%)
Apr 12, 2006 57.09 58.36 57.09 58.09 1,181,700 +0.67(+1.17%)
Apr 11, 2006 57.89 58.07 57.29 57.42 2,027,300 -0.76(-1.31%)
Apr 10, 2006 58.27 58.32 57.81 58.18 2,070,900 +0.01(+0.02%)
Apr 07, 2006 58.15 58.50 57.97 58.17 1,892,800 -0.13(-0.22%)
Apr 06, 2006 57.75 58.40 57.45 58.30 2,624,100 +0.42(+0.73%)
Apr 05, 2006 57.70 58.09 57.40 57.88 2,019,200 +0.04(+0.07%)
Apr 04, 2006 57.62 58.05 57.45 57.84 1,221,600 +0.33(+0.57%)
Apr 03, 2006 57.62 58.30 57.31 57.51 1,678,300 -0.11(-0.19%)
Mar 31, 2006 57.45 57.92 57.17 57.62 1,585,000 +0.46(+0.80%)
Mar 30, 2006 56.76 57.32 56.76 57.16 1,243,700 -0.02(-0.03%)
Mar 29, 2006 56.85 57.40 56.63 57.18 1,334,700 +0.54(+0.95%)
Mar 28, 2006 56.39 57.08 56.35 56.64 1,063,600 -0.35(-0.61%)
Mar 27, 2006 57.39 57.49 56.88 56.99 967,200 -0.40(-0.70%)
Mar 24, 2006 56.68 57.53 56.50 57.39 1,222,900 +0.75(+1.32%)
Mar 23, 2006 56.27 56.74 56.12 56.64 1,287,400 +0.07(+0.12%)
Mar 22, 2006 56.50 56.85 56.40 56.57 1,615,800 -0.18(-0.32%)
Mar 21, 2006 57.25 57.25 56.75 56.75 1,705,600 -0.38(-0.67%)
Mar 20, 2006 56.91 58.21 56.91 57.13 2,174,300 -1.13(-1.94%)
Mar 17, 2006 59.35 59.35 58.05 58.26 2,213,200 -0.79(-1.34%)
Mar 16, 2006 58.86 59.57 58.09 59.05 2,313,100 +0.20(+0.34%)
Mar 15, 2006 56.11 59.40 56.11 58.85 3,586,100 +2.43(+4.31%)
Mar 14, 2006 55.36 56.60 55.07 56.42 1,315,700 +1.07(+1.93%)
Mar 13, 2006 54.95 55.44 54.90 55.35 949,500 +0.45(+0.82%)
Mar 10, 2006 54.70 55.10 54.67 54.90 1,841,400 +0.01(+0.02%)
Mar 09, 2006 54.94 55.11 54.70 54.89 1,645,800 -0.05(-0.09%)
Mar 08, 2006 54.03 54.99 54.03 54.94 1,206,600 -0.01(-0.02%)
Mar 07, 2006 54.50 54.95 54.50 54.95 1,154,000 +0.40(+0.73%)
Mar 06, 2006 54.48 54.98 54.35 54.55 1,165,300 +0.12(+0.22%)
Mar 03, 2006 53.86 54.95 53.77 54.43 1,096,600 +0.11(+0.20%)
Mar 02, 2006 54.00 54.46 53.49 54.32 1,253,000 +0.04(+0.07%)
Mar 01, 2006 53.34 54.28 53.06 54.28 1,644,800 +1.19(+2.24%)
Feb 28, 2006 54.31 54.34 53.08 53.09 2,040,800 -1.22(-2.25%)
Feb 27, 2006 54.32 54.59 54.18 54.31 899,400 +0.00(+0.00%)
Feb 24, 2006 54.21 54.46 53.77 54.31 1,077,300 +0.20(+0.37%)
Feb 23, 2006 54.72 54.73 53.94 54.11 1,257,700 -0.61(-1.11%)
Feb 22, 2006 54.68 55.11 54.37 54.72 1,259,800 +0.37(+0.68%)
Feb 21, 2006 54.76 54.86 54.24 54.35 1,196,300 -0.41(-0.75%)
Feb 17, 2006 55.00 55.01 54.60 54.76 1,444,800 -0.24(-0.44%)
Feb 16, 2006 54.37 55.30 54.09 55.00 1,758,100 +0.43(+0.79%)
Feb 15, 2006 53.26 54.96 53.26 54.57 1,519,300 +0.41(+0.76%)
Feb 14, 2006 53.15 54.30 52.80 54.16 1,605,600 +0.78(+1.46%)
Feb 13, 2006 53.63 53.66 53.25 53.38 1,506,000 -0.05(-0.09%)
Feb 10, 2006 53.35 53.88 52.76 53.43 2,423,400 -0.02(-0.04%)
Feb 09, 2006 52.48 53.60 52.29 53.45 2,443,400 +0.98(+1.87%)
Feb 08, 2006 51.39 52.88 51.39 52.47 2,100,100 +0.82(+1.59%)
Feb 07, 2006 51.40 51.95 51.01 51.65 1,639,600 -0.11(-0.21%)
Feb 06, 2006 51.64 51.93 51.16 51.76 979,200 -0.08(-0.15%)
Feb 03, 2006 50.85 52.29 50.80 51.84 2,484,000 +0.54(+1.05%)
Feb 02, 2006 51.00 51.51 50.23 51.30 2,327,700 -0.06(-0.12%)
Feb 01, 2006 50.60 51.50 50.50 51.36 2,309,600 +0.32(+0.63%)
Jan 31, 2006 51.25 51.54 50.47 51.04 2,948,700 -0.51(-0.99%)
Jan 30, 2006 51.45 51.80 51.25 51.55 2,042,500 +0.48(+0.94%)
Jan 27, 2006 50.99 51.35 50.76 51.07 1,865,200 +0.47(+0.93%)
Jan 26, 2006 49.02 50.77 49.02 50.60 2,579,800 +0.81(+1.63%)
Jan 25, 2006 49.65 50.37 49.41 49.79 2,515,400 -0.32(-0.64%)
Jan 24, 2006 50.06 50.25 49.60 50.11 2,188,800 +0.48(+0.97%)
Jan 23, 2006 49.35 50.36 49.10 49.63 1,883,900 +0.29(+0.59%)
Jan 20, 2006 49.39 50.06 49.25 49.34 2,247,100 -0.93(-1.85%)
Jan 19, 2006 49.67 50.28 49.47 50.27 2,078,000 +0.60(+1.21%)
Jan 18, 2006 49.64 50.26 49.38 49.67 2,160,400 -0.33(-0.66%)
Jan 17, 2006 48.90 51.01 48.80 50.00 4,443,300 +2.05(+4.28%)
Jan 13, 2006 47.00 48.04 46.78 47.95 3,397,500 +0.89(+1.89%)
Jan 12, 2006 49.85 49.85 46.37 47.06 6,341,400 -1.84(-3.76%)
Jan 11, 2006 49.90 50.05 48.85 48.90 2,843,900 -0.38(-0.77%)
Jan 10, 2006 51.00 51.05 49.13 49.28 4,122,200 -2.27(-4.40%)
Jan 09, 2006 51.71 52.12 51.39 51.55 2,139,000 -0.90(-1.72%)
Jan 06, 2006 51.98 52.53 51.48 52.45 1,406,000 +0.87(+1.69%)
Jan 05, 2006 52.48 52.48 51.43 51.58 1,083,900 -0.05(-0.10%)
Jan 04, 2006 51.73 52.16 51.59 51.63 1,276,600 -0.19(-0.37%)
Jan 03, 2006 51.71 52.04 51.21 51.82 1,650,200 +0.19(+0.37%)
Dec 30, 2005 52.36 52.39 51.63 51.63 673,100 -0.83(-1.58%)
Dec 29, 2005 52.41 52.69 52.34 52.46 680,800 +0.10(+0.19%)
Dec 28, 2005 52.54 52.63 52.31 52.36 769,700 -0.09(-0.17%)
Dec 27, 2005 52.17 52.54 52.13 52.45 699,100 +0.27(+0.52%)
Dec 23, 2005 52.71 52.80 52.02 52.18 668,800 -0.44(-0.84%)
Dec 22, 2005 52.20 52.69 52.06 52.62 702,200 +0.40(+0.77%)
Dec 21, 2005 52.68 52.85 52.11 52.22 967,200 -0.28(-0.53%)
Dec 20, 2005 52.15 52.59 52.05 52.50 1,043,900 +0.32(+0.61%)
Dec 19, 2005 51.52 52.37 51.02 52.18 1,036,400 -0.19(-0.36%)
Dec 16, 2005 52.49 52.85 52.37 52.37 1,369,000 -0.11(-0.21%)
Dec 15, 2005 52.77 52.82 52.21 52.48 1,234,900 -0.28(-0.53%)
Dec 14, 2005 52.90 53.24 52.75 52.76 1,366,100 -0.40(-0.75%)
Dec 13, 2005 52.54 53.49 52.10 53.16 1,304,800 +0.50(+0.95%)
Dec 12, 2005 53.44 53.78 52.64 52.66 1,862,200 -0.42(-0.79%)
Dec 09, 2005 53.38 53.39 52.52 53.08 1,096,200 -0.20(-0.38%)
Dec 08, 2005 53.07 53.34 52.64 53.28 1,148,200 +0.08(+0.15%)
Dec 07, 2005 52.82 53.23 52.23 53.20 1,505,300 +0.37(+0.70%)
Dec 06, 2005 53.34 53.36 52.70 52.83 938,200 -0.26(-0.49%)
Dec 05, 2005 53.37 53.40 52.62 53.09 1,139,400 -0.39(-0.73%)
Dec 02, 2005 53.24 53.56 52.63 53.48 1,330,900 -0.04(-0.07%)
Dec 01, 2005 53.05 53.75 53.05 53.52 1,594,400 +0.47(+0.89%)
Nov 30, 2005 52.98 53.33 52.70 53.05 1,705,700 -0.10(-0.19%)
Nov 29, 2005 53.60 53.97 53.07 53.15 1,036,300 -0.20(-0.37%)
Nov 28, 2005 52.77 53.64 52.77 53.35 1,598,300 +0.33(+0.62%)
Nov 25, 2005 53.05 53.31 52.70 53.02 441,200 +0.13(+0.25%)
Nov 23, 2005 52.17 53.02 51.80 52.89 1,390,500 +0.55(+1.05%)
Nov 22, 2005 51.55 52.40 51.07 52.34 2,645,600 +0.04(+0.08%)
Nov 21, 2005 52.76 52.76 52.10 52.30 1,104,600 -0.46(-0.87%)
Nov 18, 2005 52.53 53.00 52.16 52.76 1,603,500 +0.23(+0.44%)
Nov 17, 2005 51.68 52.53 51.19 52.53 1,436,800 +0.85(+1.64%)
Nov 16, 2005 51.60 52.16 51.57 51.68 2,042,700 -0.32(-0.62%)
Nov 15, 2005 51.45 52.00 51.28 52.00 1,649,100 +0.34(+0.66%)
Nov 14, 2005 51.67 51.77 51.27 51.66 964,600 -0.15(-0.29%)
Nov 11, 2005 51.88 51.95 51.31 51.81 643,700 -0.13(-0.25%)
Nov 10, 2005 50.85 52.00 50.76 51.94 1,274,500 +1.44(+2.85%)
Nov 09, 2005 50.20 50.67 49.91 50.50 1,154,800 +0.31(+0.62%)
Nov 08, 2005 50.60 50.67 49.73 50.19 1,131,300 -0.58(-1.14%)
Nov 07, 2005 50.91 50.98 50.63 50.77 1,027,800 -0.13(-0.26%)
Nov 04, 2005 50.95 50.97 50.55 50.90 1,100,600 +0.01(+0.02%)
Nov 03, 2005 50.20 51.50 50.11 50.89 1,564,600 +0.88(+1.76%)
Nov 02, 2005 49.08 50.11 49.02 50.01 1,594,400 +1.01(+2.06%)
Nov 01, 2005 48.60 49.03 48.38 49.00 1,596,300 +0.06(+0.12%)
Oct 31, 2005 48.73 49.23 48.65 48.94 1,459,300 +0.21(+0.43%)
Oct 28, 2005 48.07 48.79 47.87 48.73 1,114,400 +0.87(+1.82%)
Oct 27, 2005 48.53 48.61 47.64 47.86 1,169,300 -0.63(-1.30%)
Oct 26, 2005 48.13 48.61 47.70 48.49 1,370,900 +0.08(+0.17%)
Oct 25, 2005 48.16 48.48 47.89 48.41 1,200,900 +0.25(+0.52%)
Oct 24, 2005 47.90 48.16 47.40 48.16 1,519,100 +0.47(+0.99%)
Oct 21, 2005 47.25 48.38 46.80 47.69 2,220,700 +1.13(+2.43%)
Oct 20, 2005 47.30 47.85 46.33 46.56 1,714,500 -0.59(-1.25%)
Oct 19, 2005 46.18 47.23 45.95 47.15 1,272,800 +0.97(+2.10%)
Oct 18, 2005 45.80 46.33 45.63 46.18 1,218,600 +0.20(+0.43%)
Oct 17, 2005 46.40 46.43 45.60 45.98 984,500 -0.55(-1.18%)
Oct 14, 2005 46.55 46.56 46.02 46.53 846,600 +0.24(+0.52%)
Oct 13, 2005 45.60 46.49 45.60 46.29 1,419,800 +0.15(+0.33%)
Oct 12, 2005 46.29 46.65 45.94 46.14 1,217,200 -0.20(-0.43%)
Oct 11, 2005 46.20 46.66 46.00 46.34 1,177,300 +0.25(+0.54%)
Oct 10, 2005 46.97 46.98 46.01 46.09 702,100 -0.95(-2.02%)
Oct 07, 2005 47.05 47.08 46.37 47.04 871,000 +0.19(+0.41%)
Oct 06, 2005 46.00 46.85 45.88 46.85 1,362,200 +0.97(+2.11%)
Oct 05, 2005 46.48 46.52 45.88 45.88 972,400 -0.88(-1.88%)
Oct 04, 2005 47.70 47.91 46.65 46.76 1,039,300 -0.79(-1.66%)
Oct 03, 2005 48.09 48.28 47.24 47.55 879,700 -0.49(-1.02%)
Sep 30, 2005 47.40 48.09 46.93 48.04 731,800 +0.63(+1.33%)
Sep 29, 2005 47.41 47.47 47.05 47.41 1,548,300 -0.10(-0.21%)
Sep 28, 2005 47.50 47.77 47.38 47.51 986,000 -0.32(-0.67%)
Sep 27, 2005 47.64 48.24 47.40 47.83 1,097,200 +0.32(+0.67%)
Sep 26, 2005 47.52 47.84 47.48 47.51 1,302,400 +0.06(+0.13%)
Sep 23, 2005 47.45 47.51 46.71 47.45 990,000 +0.32(+0.68%)
Sep 22, 2005 46.15 47.17 46.00 47.13 1,815,400 +0.97(+2.10%)
Sep 21, 2005 46.75 46.89 46.06 46.16 1,285,500 -1.23(-2.60%)
Sep 20, 2005 47.46 47.97 47.26 47.39 1,521,900 -0.05(-0.11%)
Sep 19, 2005 47.70 47.70 47.07 47.44 820,000 -0.46(-0.96%)
Sep 16, 2005 48.05 48.32 47.56 47.90 1,554,900 +0.03(+0.06%)
Sep 15, 2005 47.79 48.07 47.57 47.87 727,400 +0.08(+0.17%)
Sep 14, 2005 48.18 48.38 47.51 47.79 985,500 -0.39(-0.81%)
Sep 13, 2005 48.15 48.52 47.70 48.18 1,324,200 +0.03(+0.06%)
Sep 12, 2005 47.92 48.30 47.71 48.15 1,421,900 -0.13(-0.27%)
Sep 09, 2005 48.30 48.36 48.09 48.28 1,040,600 +0.23(+0.48%)
Sep 08, 2005 48.15 48.25 47.85 48.05 1,258,200 -0.44(-0.91%)
Sep 07, 2005 48.42 48.50 48.10 48.49 949,800 +0.11(+0.23%)
Sep 06, 2005 48.05 48.59 47.97 48.38 837,200 +0.35(+0.73%)
Sep 02, 2005 48.23 48.23 47.45 48.03 776,800 -0.16(-0.33%)
Sep 01, 2005 48.05 48.46 47.70 48.19 1,386,400 -0.03(-0.06%)
Aug 31, 2005 47.87 48.25 47.51 48.22 1,300,300 +0.30(+0.63%)
Aug 30, 2005 48.00 48.00 47.37 47.92 1,015,100 -0.07(-0.15%)
Aug 29, 2005 47.46 48.05 47.35 47.99 803,900 +0.13(+0.27%)
Aug 26, 2005 48.13 48.23 47.76 47.86 794,400 -0.26(-0.54%)
Aug 25, 2005 48.00 48.19 47.63 48.12 779,700 +0.02(+0.04%)
Aug 24, 2005 48.20 48.39 47.86 48.10 1,296,100 -0.45(-0.93%)
Aug 23, 2005 48.60 48.75 48.40 48.55 1,425,800 +0.13(+0.27%)
Aug 22, 2005 48.18 48.68 48.13 48.42 973,900 +0.48(+1.00%)
Aug 19, 2005 48.22 48.22 47.60 47.94 809,500 +0.04(+0.08%)
Aug 18, 2005 47.53 47.98 47.42 47.90 797,500 +0.08(+0.17%)
Aug 17, 2005 47.33 48.06 47.27 47.82 800,000 +0.49(+1.04%)
Aug 16, 2005 47.73 47.83 47.30 47.33 877,300 -0.68(-1.42%)
Aug 15, 2005 47.56 48.11 47.35 48.01 707,600 +0.53(+1.12%)
Aug 12, 2005 47.74 47.82 47.23 47.48 996,700 -0.52(-1.08%)
Aug 11, 2005 47.04 48.10 46.99 48.00 1,288,400 +0.96(+2.04%)
Aug 10, 2005 47.00 47.54 46.94 47.04 877,600 +0.20(+0.43%)
Aug 09, 2005 46.63 46.92 46.54 46.84 675,600 +0.33(+0.71%)
Aug 08, 2005 47.21 47.46 46.41 46.51 752,200 -0.70(-1.48%)
Aug 05, 2005 47.20 47.32 46.88 47.21 1,087,900 +0.04(+0.08%)
Aug 04, 2005 47.13 47.33 46.79 47.17 1,054,800 +0.04(+0.08%)
Aug 03, 2005 46.45 47.49 46.42 47.13 1,072,300 +0.55(+1.18%)
Aug 02, 2005 46.94 46.94 46.26 46.58 834,900 +0.16(+0.34%)
Aug 01, 2005 46.26 46.94 46.15 46.42 1,154,900 +0.41(+0.89%)
Jul 29, 2005 46.57 46.97 45.94 46.01 920,800 -0.79(-1.69%)
Jul 28, 2005 46.72 46.87 46.41 46.80 965,100 +0.35(+0.75%)
Jul 27, 2005 46.90 46.90 45.93 46.45 1,475,400 -0.08(-0.17%)
Jul 26, 2005 45.00 46.99 44.80 46.53 2,048,100 +2.10(+4.73%)
Jul 25, 2005 44.60 44.90 44.34 44.43 697,800 -0.31(-0.69%)
Jul 22, 2005 44.40 44.83 44.38 44.74 1,073,600 +0.36(+0.81%)
Jul 21, 2005 44.70 44.85 43.93 44.38 919,400 -0.42(-0.94%)
Jul 20, 2005 44.30 44.84 43.90 44.80 758,100 +0.57(+1.29%)
Jul 19, 2005 43.70 44.39 43.50 44.23 959,700 +0.69(+1.58%)
Jul 18, 2005 44.03 44.26 43.52 43.54 784,700 -0.77(-1.74%)
Jul 15, 2005 44.18 44.38 43.91 44.31 743,700 +0.14(+0.32%)
Jul 14, 2005 44.05 44.30 43.98 44.17 731,000 +0.14(+0.32%)
Jul 13, 2005 43.90 44.21 43.82 44.03 634,900 -0.03(-0.07%)
Jul 12, 2005 43.85 44.25 43.54 44.06 878,600 -0.25(-0.56%)
Jul 11, 2005 44.05 44.39 43.75 44.31 929,400 +0.49(+1.12%)
Jul 08, 2005 43.25 43.92 43.10 43.82 846,000 +0.69(+1.60%)
Jul 07, 2005 43.50 43.90 43.01 43.13 1,529,300 -0.93(-2.11%)
Jul 06, 2005 44.25 44.47 43.82 44.06 870,600 -0.07(-0.16%)
Jul 05, 2005 44.20 44.55 43.90 44.13 980,600 -0.06(-0.14%)
Jul 01, 2005 44.75 44.75 43.96 44.19 787,300 -0.06(-0.14%)
Jun 30, 2005 43.90 44.58 43.90 44.25 1,439,700 -0.13(-0.29%)
Jun 29, 2005 44.35 44.50 43.89 44.38 1,047,900 +0.04(+0.09%)
Jun 28, 2005 43.70 44.43 43.64 44.34 1,072,100 +0.79(+1.81%)
Jun 27, 2005 43.90 43.99 43.36 43.55 1,291,200 -0.45(-1.02%)
Jun 24, 2005 44.00 44.34 43.75 44.00 1,800,100 +0.00(+0.00%)
Jun 23, 2005 44.04 44.21 43.86 44.00 1,758,900 -0.03(-0.07%)
Jun 22, 2005 43.75 44.10 43.48 44.03 1,352,400 +0.56(+1.29%)
Jun 21, 2005 43.43 43.64 43.23 43.47 1,103,900 -0.07(-0.16%)
Jun 20, 2005 43.15 43.63 42.95 43.54 1,619,500 +0.04(+0.09%)
Jun 17, 2005 43.11 43.57 42.85 43.50 2,289,300 +0.90(+2.11%)
Jun 16, 2005 42.50 42.70 42.10 42.60 2,022,300 +0.02(+0.05%)
Jun 15, 2005 43.32 43.56 42.04 42.58 2,902,700 -0.84(-1.93%)
Jun 14, 2005 43.57 43.65 43.30 43.42 1,205,900 -0.28(-0.64%)
Jun 13, 2005 43.46 43.89 43.32 43.70 1,024,900 +0.12(+0.28%)
Jun 10, 2005 43.56 44.30 43.39 43.58 2,377,000 -0.71(-1.60%)
Jun 09, 2005 44.32 44.36 43.79 44.29 1,274,000 +0.18(+0.41%)
Jun 08, 2005 44.09 44.32 43.80 44.11 1,252,700 +0.07(+0.16%)
Jun 07, 2005 43.88 44.42 43.60 44.04 1,414,600 +0.33(+0.75%)
Jun 06, 2005 43.65 43.82 43.30 43.71 1,012,900 +0.13(+0.30%)
Jun 03, 2005 43.70 44.06 43.40 43.58 1,485,900 -0.12(-0.27%)
Jun 02, 2005 43.79 43.86 43.40 43.70 1,134,100 +0.05(+0.11%)
Jun 01, 2005 43.59 44.12 43.34 43.65 1,614,400 -0.01(-0.02%)
May 31, 2005 43.60 43.97 43.12 43.66 1,666,100 +0.06(+0.14%)
May 27, 2005 43.84 43.95 43.45 43.60 1,077,700 -0.18(-0.41%)
May 26, 2005 43.39 43.79 43.16 43.78 1,098,900 +0.50(+1.16%)
May 25, 2005 43.86 43.94 42.95 43.28 1,208,300 -0.67(-1.52%)
May 24, 2005 44.00 44.44 43.45 43.95 1,715,800 +0.60(+1.38%)
May 23, 2005 43.63 43.87 43.00 43.35 1,758,200 -0.06(-0.14%)
May 20, 2005 44.50 44.61 43.24 43.41 1,743,900 -1.09(-2.45%)
May 19, 2005 44.00 44.63 43.78 44.50 1,375,100 +0.50(+1.14%)
May 18, 2005 43.72 44.20 43.42 44.00 1,650,000 +0.38(+0.86%)
May 17, 2005 43.87 43.87 43.36 43.62 1,312,700 -0.24(-0.55%)
May 16, 2005 43.52 43.87 43.52 43.87 728,100 +0.30(+0.69%)
May 13, 2005 43.48 43.80 43.30 43.56 951,200 -0.05(-0.13%)
May 12, 2005 43.85 44.15 43.58 43.62 789,100 -0.26(-0.58%)
May 11, 2005 44.33 44.35 43.67 43.88 1,492,400 -0.22(-0.50%)
May 10, 2005 44.33 44.53 43.97 44.09 1,115,600 -0.66(-1.46%)
May 09, 2005 44.80 44.97 44.40 44.75 806,600 +0.09(+0.21%)
May 06, 2005 44.98 45.23 44.58 44.66 766,300 +0.05(+0.11%)
May 05, 2005 44.88 45.13 44.24 44.60 1,651,800 -1.01(-2.20%)
May 04, 2005 44.47 45.67 44.27 45.61 1,573,300 +1.14(+2.56%)
May 03, 2005 43.70 44.70 43.63 44.47 1,204,800 +0.45(+1.02%)
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.