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 30, 2010 34.26 34.91 33.55 33.72 3,479,536 -0.40(-1.17%)
Apr 29, 2010 33.55 34.15 33.51 34.12 2,747,473 +0.90(+2.71%)
Apr 28, 2010 33.65 33.93 33.05 33.22 3,475,619 -0.43(-1.28%)
Apr 27, 2010 33.76 34.36 33.36 33.65 1,678 -0.23(-0.68%)
Apr 26, 2010 33.28 34.08 33.20 33.88 2,242,398 +0.63(+1.89%)
Apr 23, 2010 33.29 33.49 32.90 33.25 3,148,566 +0.02(+0.06%)
Apr 22, 2010 34.07 34.19 33.22 33.23 4,536,969 -1.20(-3.49%)
Apr 21, 2010 34.43 34.84 34.16 34.43 13,696 -0.30(-0.86%)
Apr 20, 2010 34.88 34.94 34.27 34.73 2,121,006 +0.15(+0.43%)
Apr 19, 2010 34.67 35.13 33.94 34.58 3,511,867 -0.18(-0.52%)
Apr 16, 2010 36.39 36.65 34.63 34.76 5,092,064 -1.79(-4.90%)
Apr 15, 2010 36.85 36.94 36.48 36.55 1,648,004 -0.27(-0.73%)
Apr 14, 2010 36.36 36.90 36.12 36.82 2,187,058 +0.48(+1.32%)
Apr 13, 2010 35.96 36.36 35.85 36.34 1,872,244 +0.31(+0.86%)
Apr 12, 2010 35.83 36.05 35.72 36.03 1,594,177 +0.22(+0.61%)
Apr 09, 2010 35.46 35.81 35.30 35.81 1,481,935 +0.42(+1.19%)
Apr 08, 2010 35.21 35.58 35.13 35.39 1,223,152 +0.00(+0.00%)
Apr 07, 2010 35.32 35.55 35.04 35.39 1,603,991 -0.12(-0.34%)
Apr 06, 2010 35.41 35.58 35.32 35.51 1,332,698 -0.23(-0.64%)
Apr 05, 2010 35.60 35.93 35.51 35.74 1,159,225 +0.14(+0.39%)
Apr 01, 2010 35.60 35.60 35.60 0 -0.05(-0.14%)
Mar 31, 2010 35.67 35.99 35.54 35.65 1,356,654 -0.19(-0.53%)
Mar 30, 2010 35.69 36.08 35.59 35.84 1,129,461 +0.21(+0.59%)
Mar 29, 2010 35.67 36.01 35.54 35.63 1,156,489 +0.01(+0.03%)
Mar 26, 2010 35.85 36.10 35.44 35.62 1,164,675 -0.09(-0.25%)
Mar 25, 2010 36.13 36.26 35.69 35.71 1,181,511 -0.16(-0.45%)
Mar 24, 2010 35.93 36.34 35.61 35.87 1,020,127 -0.17(-0.47%)
Mar 23, 2010 35.89 36.04 35.60 36.04 976,634 +0.11(+0.31%)
Mar 22, 2010 35.61 36.04 35.50 35.93 1,098,136 +0.16(+0.45%)
Mar 19, 2010 36.36 36.48 35.61 35.77 2,020,313 -0.33(-0.91%)
Mar 18, 2010 35.78 36.46 35.66 36.10 1,853,307 +0.32(+0.89%)
Mar 17, 2010 35.34 35.80 35.21 35.78 1,463,561 +0.45(+1.27%)
Mar 16, 2010 35.31 35.56 35.17 35.33 1,549,649 +0.04(+0.11%)
Mar 15, 2010 34.82 35.29 34.62 35.29 1,761,973 +0.24(+0.68%)
Mar 12, 2010 35.32 35.32 34.78 35.05 1,398,778 -0.05(-0.14%)
Mar 11, 2010 34.28 35.10 34.22 35.10 1,503,789 +0.06(+0.17%)
Mar 10, 2010 35.40 35.59 34.64 35.04 2,084,686 -0.26(-0.74%)
Mar 09, 2010 35.41 35.53 35.10 35.30 1,424,918 -0.17(-0.48%)
Mar 08, 2010 35.34 35.52 35.10 35.47 1,346,954 +0.19(+0.54%)
Mar 05, 2010 34.66 35.34 34.66 35.28 1,391,973 +0.79(+2.29%)
Mar 04, 2010 34.29 34.53 33.84 34.49 1,419,181 +0.20(+0.58%)
Mar 03, 2010 34.36 34.37 34.04 34.29 1,500,112 -0.03(-0.08%)
Mar 02, 2010 34.37 34.37 34.14 34.32 1,214,502 -0.00(-0.00%)
Mar 01, 2010 34.17 34.50 34.03 34.32 1,378,795 +0.12(+0.35%)
Feb 26, 2010 34.14 34.44 34.03 34.20 1,158,847 +0.03(+0.09%)
Feb 25, 2010 33.89 34.18 33.58 34.17 2,232,046 -0.40(-1.16%)
Feb 24, 2010 34.48 34.64 34.15 34.57 1,716,150 +0.27(+0.79%)
Feb 23, 2010 34.67 34.89 34.24 34.30 1,262,863 -0.50(-1.44%)
Feb 22, 2010 35.31 35.61 34.57 34.80 1,531,103 -0.53(-1.50%)
Feb 19, 2010 34.95 35.46 34.59 35.33 1,805,493 +0.41(+1.17%)
Feb 18, 2010 34.75 35.07 34.49 34.92 1,102,785 +0.17(+0.49%)
Feb 17, 2010 34.67 34.94 34.47 34.75 932,313 +0.25(+0.72%)
Feb 16, 2010 34.33 34.59 34.08 34.50 1,283,264 +0.33(+0.97%)
Feb 12, 2010 34.17 34.17 34.17 0 +0.10(+0.29%)
Feb 11, 2010 33.54 34.20 33.25 34.07 1,640,985 +0.50(+1.49%)
Feb 10, 2010 33.83 34.13 33.33 33.57 2,310,449 -0.44(-1.29%)
Feb 09, 2010 34.05 34.33 33.61 34.01 2,202,903 +0.36(+1.07%)
Feb 08, 2010 34.07 34.07 33.48 33.65 1,965,389 -0.57(-1.67%)
Feb 05, 2010 34.39 34.60 33.50 34.22 2,269,074 -0.15(-0.44%)
Feb 04, 2010 35.30 35.30 34.35 34.37 1,632,969 -1.18(-3.32%)
Feb 03, 2010 35.38 35.83 35.25 35.55 1,267,612 +0.00(+0.00%)
Feb 02, 2010 35.47 35.78 34.96 35.55 2,077,253 +0.18(+0.51%)
Feb 01, 2010 35.64 35.98 35.31 35.37 1,801,623 -0.08(-0.23%)
Jan 29, 2010 35.66 36.14 35.27 35.45 2,731,432 -0.11(-0.31%)
Jan 28, 2010 35.66 36.67 35.33 35.56 3,892,247 -0.15(-0.42%)
Jan 27, 2010 35.01 36.38 35.01 35.71 3,966,528 +1.48(+4.32%)
Jan 26, 2010 33.40 34.62 32.69 34.23 2,805,419 +0.83(+2.49%)
Jan 25, 2010 33.55 33.55 33.17 33.40 1,825,060 +0.14(+0.42%)
Jan 22, 2010 33.22 33.53 33.02 33.26 2,397,191 -0.08(-0.24%)
Jan 21, 2010 33.78 34.15 33.25 33.34 1,454,894 -0.34(-1.01%)
Jan 20, 2010 33.10 33.75 33.05 33.68 1,668,246 +0.23(+0.69%)
Jan 19, 2010 33.14 33.60 32.79 33.45 1,912,641 +0.22(+0.66%)
Jan 15, 2010 33.23 33.23 33.23 0 -0.11(-0.33%)
Jan 14, 2010 33.42 33.49 33.20 33.34 1,705,962 -0.04(-0.12%)
Jan 13, 2010 33.32 33.72 33.09 33.38 2,024,875 +0.13(+0.39%)
Jan 12, 2010 33.44 33.65 33.16 33.25 2,621,326 -0.51(-1.51%)
Jan 11, 2010 34.16 34.16 33.56 33.76 764,940 -0.19(-0.56%)
Jan 08, 2010 33.94 34.06 33.61 33.95 1,075,383 -0.13(-0.38%)
Jan 07, 2010 33.36 34.12 33.26 34.08 2,013,422 +0.74(+2.22%)
Jan 06, 2010 33.40 33.60 33.20 33.34 1,328,235 -0.30(-0.89%)
Jan 05, 2010 33.49 33.64 33.32 33.64 1,443,344 +0.03(+0.09%)
Jan 04, 2010 33.92 33.92 33.38 33.61 1,572,195 +0.10(+0.30%)
Dec 31, 2009 33.51 33.51 33.51 0 -0.59(-1.73%)
Dec 30, 2009 33.56 34.11 33.52 34.10 1,102,891 +0.53(+1.58%)
Dec 29, 2009 33.87 33.92 33.51 33.57 1,295,400 -0.27(-0.80%)
Dec 28, 2009 34.33 34.56 33.66 33.84 1,010,121 -0.48(-1.40%)
Dec 24, 2009 34.25 34.41 33.98 34.32 443,604 +0.21(+0.62%)
Dec 23, 2009 33.83 34.11 33.56 34.11 1,356,847 +0.47(+1.40%)
Dec 22, 2009 34.16 34.27 33.64 33.64 2,151,876 -0.35(-1.03%)
Dec 21, 2009 34.19 34.88 33.84 33.99 2,379,918 -0.25(-0.73%)
Dec 18, 2009 34.42 34.62 33.93 34.24 2,893,998 -0.15(-0.44%)
Dec 17, 2009 34.09 34.80 33.80 34.39 2,215,480 -0.13(-0.38%)
Dec 16, 2009 34.72 34.73 34.38 34.52 1,919,739 -0.03(-0.09%)
Dec 15, 2009 34.26 34.64 34.25 34.55 3,348,132 -0.02(-0.06%)
Dec 14, 2009 35.24 35.24 34.10 34.57 2,663,268 -0.25(-0.72%)
Dec 11, 2009 33.79 35.18 33.79 34.82 6,357,605 +1.23(+3.66%)
Dec 10, 2009 33.24 33.64 33.14 33.59 3,248,826 +0.67(+2.04%)
Dec 09, 2009 32.85 32.99 32.48 32.92 3,043,788 +0.19(+0.58%)
Dec 08, 2009 32.07 33.10 32.07 32.73 4,644,536 +0.17(+0.52%)
Dec 07, 2009 31.79 32.67 31.79 32.56 2,463,746 +0.63(+1.97%)
Dec 04, 2009 30.63 31.96 30.63 31.93 4,509,958 +1.87(+6.22%)
Dec 03, 2009 30.41 30.93 30.04 30.06 1,396,022 -0.28(-0.92%)
Dec 02, 2009 30.08 30.81 30.08 30.34 1,809,969 +0.02(+0.07%)
Dec 01, 2009 30.23 30.53 30.05 30.32 2,158,869 +0.36(+1.20%)
Nov 30, 2009 30.38 30.42 29.54 29.96 2,916,853 -0.49(-1.61%)
Nov 27, 2009 30.22 30.76 30.09 30.45 970,610 -0.78(-2.50%)
Nov 25, 2009 30.60 31.31 30.60 31.23 2,288,530 +0.39(+1.26%)
Nov 24, 2009 30.97 31.00 30.58 30.84 2,060,001 -0.10(-0.32%)
Nov 23, 2009 31.27 31.42 30.28 30.94 2,205,295 -0.05(-0.16%)
Nov 20, 2009 31.59 31.83 30.76 30.99 3,936,939 -0.74(-2.33%)
Nov 19, 2009 31.50 31.81 31.29 31.73 2,995,002 -0.18(-0.56%)
Nov 18, 2009 31.75 31.92 31.37 31.91 1,855,536 +0.06(+0.19%)
Nov 17, 2009 31.59 31.88 31.59 31.85 2,566,575 -0.02(-0.06%)
Nov 16, 2009 31.21 31.90 31.21 31.87 2,404,731 +0.81(+2.61%)
Nov 13, 2009 30.93 31.20 30.55 31.06 3,795,465 +0.34(+1.11%)
Nov 12, 2009 30.30 30.99 30.19 30.72 3,434,624 +0.42(+1.39%)
Nov 11, 2009 30.15 30.35 29.85 30.30 2,324,278 +0.51(+1.71%)
Nov 10, 2009 30.24 30.36 29.63 29.79 1,803,542 -0.57(-1.88%)
Nov 09, 2009 29.51 30.41 29.44 30.36 1,625,623 +1.04(+3.55%)
Nov 06, 2009 29.40 29.50 28.91 29.32 1,729,726 -0.06(-0.20%)
Nov 05, 2009 28.95 29.75 28.86 29.38 3,108,093 +0.72(+2.51%)
Nov 04, 2009 28.90 29.28 28.59 28.66 1,765,567 -0.07(-0.24%)
Nov 03, 2009 28.21 28.86 28.16 28.73 2,772,157 +0.21(+0.74%)
Nov 02, 2009 28.86 29.07 28.01 28.52 4,587,439 -0.26(-0.90%)
Oct 30, 2009 29.96 30.43 28.76 28.78 3,601,930 -1.31(-4.35%)
Oct 29, 2009 29.51 30.42 29.00 30.09 4,062,419 +0.87(+2.98%)
Oct 28, 2009 29.17 29.93 29.03 29.22 4,702,782 +0.09(+0.31%)
Oct 27, 2009 29.46 29.95 28.59 29.13 4,370,153 -0.34(-1.15%)
Oct 26, 2009 29.90 30.93 29.28 29.47 4,169,471 -1.02(-3.35%)
Oct 23, 2009 30.61 30.73 30.33 30.49 3,967,844 -0.13(-0.42%)
Oct 22, 2009 29.81 30.83 29.55 30.62 4,614,378 +0.78(+2.61%)
Oct 21, 2009 30.53 30.75 29.76 29.84 3,083,245 -0.69(-2.26%)
Oct 20, 2009 30.37 30.56 30.33 30.53 3,552,217 -0.01(-0.03%)
Oct 19, 2009 29.69 30.57 29.40 30.54 3,341,467 +0.96(+3.25%)
Oct 16, 2009 29.18 29.66 28.92 29.58 3,514,588 +0.00(+0.00%)
Oct 15, 2009 29.25 29.61 29.01 29.58 3,370,292 +0.35(+1.20%)
Oct 14, 2009 28.52 29.29 28.36 29.23 4,907,142 +0.91(+3.21%)
Oct 13, 2009 28.43 28.45 27.86 28.32 5,526,816 -0.11(-0.39%)
Oct 12, 2009 28.05 28.43 27.88 28.43 5,328,029 +1.15(+4.22%)
Oct 09, 2009 27.25 27.65 27.06 27.28 3,743,567 -0.03(-0.11%)
Oct 08, 2009 26.49 27.36 26.24 27.31 5,309,846 +1.17(+4.48%)
Oct 07, 2009 25.99 26.16 25.71 26.14 3,676,721 +0.16(+0.62%)
Oct 06, 2009 25.45 26.04 25.33 25.98 4,057,357 +0.71(+2.81%)
Oct 05, 2009 24.57 25.45 24.48 25.27 3,322,315 +0.65(+2.64%)
Oct 02, 2009 25.18 25.39 24.46 24.62 3,670,600 -0.76(-2.99%)
Oct 01, 2009 25.06 25.41 24.79 25.38 4,612,506 +0.24(+0.95%)
Sep 30, 2009 26.22 26.22 24.83 25.14 7,662,528 -0.97(-3.72%)
Sep 29, 2009 24.32 26.39 24.08 26.11 9,333,912 +1.70(+6.96%)
Sep 28, 2009 23.84 24.68 23.64 24.41 3,691,035 +0.74(+3.13%)
Sep 25, 2009 24.22 24.25 23.55 23.67 7,019,637 -0.51(-2.11%)
Sep 24, 2009 25.95 26.25 24.12 24.18 7,428,103 -1.69(-6.53%)
Sep 23, 2009 26.15 26.56 25.74 25.87 3,674,040 -0.44(-1.67%)
Sep 22, 2009 26.22 26.89 26.22 26.31 2,798,410 +0.30(+1.15%)
Sep 21, 2009 26.83 26.83 25.89 26.01 4,186,739 -0.80(-2.98%)
Sep 18, 2009 27.16 27.33 26.65 26.81 3,382,206 -0.22(-0.81%)
Sep 17, 2009 28.00 28.40 26.87 27.03 4,489,686 -0.52(-1.87%)
Sep 16, 2009 27.26 28.28 27.25 27.55 4,154,817 +0.36(+1.31%)
Sep 15, 2009 27.63 27.63 27.03 27.19 4,946,704 -0.36(-1.31%)
Sep 14, 2009 27.31 27.73 27.02 27.55 3,098,177 -0.15(-0.54%)
Sep 11, 2009 27.69 27.82 27.38 27.70 3,308,469 +0.11(+0.40%)
Sep 10, 2009 27.12 27.63 27.10 27.59 4,019,372 +0.53(+1.96%)
Sep 09, 2009 26.55 27.65 26.19 27.06 7,727,431 +0.06(+0.22%)
Sep 08, 2009 28.40 28.90 26.59 27.00 12,787,245 -2.10(-7.22%)
Sep 04, 2009 29.14 29.74 28.76 29.10 6,955,403 +0.09(+0.31%)
Sep 03, 2009 32.05 32.40 28.35 29.01 14,157,798 -3.30(-10.21%)
Sep 02, 2009 33.10 33.22 32.17 32.31 3,587,467 -0.95(-2.86%)
Sep 01, 2009 33.64 34.10 32.90 33.26 4,417,550 -0.35(-1.04%)
Aug 31, 2009 33.21 33.65 32.75 33.61 2,965,696 +0.00(+0.00%)
Aug 28, 2009 33.23 33.94 32.74 33.61 4,321,209 +0.63(+1.91%)
Aug 27, 2009 31.99 33.01 31.46 32.98 4,205,478 +0.83(+2.58%)
Aug 26, 2009 30.89 32.91 30.80 32.15 4,946,376 +1.12(+3.61%)
Aug 25, 2009 30.90 31.64 30.51 31.03 3,300,639 +0.32(+1.04%)
Aug 24, 2009 29.63 30.86 29.44 30.71 3,729,603 +1.04(+3.51%)
Aug 21, 2009 29.45 29.80 29.11 29.67 2,330,972 +0.62(+2.13%)
Aug 20, 2009 28.95 29.05 28.47 29.05 2,427,930 +0.21(+0.73%)
Aug 19, 2009 27.71 28.97 27.38 28.84 3,130,918 +0.67(+2.38%)
Aug 18, 2009 27.97 28.33 27.84 28.17 2,345,664 +0.57(+2.07%)
Aug 17, 2009 28.14 28.42 27.57 27.60 2,554,974 -1.00(-3.50%)
Aug 14, 2009 29.04 29.25 28.30 28.60 3,149,430 -0.40(-1.38%)
Aug 13, 2009 29.85 30.15 28.65 29.00 4,027,069 -0.85(-2.85%)
Aug 12, 2009 29.27 30.30 29.27 29.85 2,167,979 +0.51(+1.74%)
Aug 11, 2009 29.93 29.95 29.14 29.34 2,251,451 -0.73(-2.43%)
Aug 10, 2009 29.90 30.15 29.73 30.07 1,901,422 +0.03(+0.10%)
Aug 07, 2009 30.33 30.54 29.85 30.04 3,289,776 +0.18(+0.60%)
Aug 06, 2009 30.50 30.50 29.78 29.86 2,243,287 -0.56(-1.84%)
Aug 05, 2009 31.22 31.40 30.31 30.42 2,736,532 -0.55(-1.77%)
Aug 04, 2009 31.44 31.57 30.66 30.97 3,639,570 -0.58(-1.84%)
Aug 03, 2009 31.69 31.92 31.34 31.55 3,253,240 +0.20(+0.63%)
Jul 31, 2009 31.43 31.78 31.09 31.35 3,082,529 -0.15(-0.48%)
Jul 30, 2009 33.52 33.52 31.42 31.50 3,091,570 -0.73(-2.26%)
Jul 29, 2009 32.72 33.01 31.87 32.23 2,755,274 -0.87(-2.63%)
Jul 28, 2009 32.89 33.50 32.44 33.10 2,732,912 +0.03(+0.09%)
Jul 27, 2009 32.81 33.33 32.40 33.07 1,867,443 +0.54(+1.66%)
Jul 24, 2009 32.51 32.96 32.13 32.53 2,196,216 -0.19(-0.58%)
Jul 23, 2009 32.05 33.06 31.62 32.72 5,311,893 -0.57(-1.71%)
Jul 22, 2009 32.41 33.58 32.40 33.29 3,688,684 +0.74(+2.27%)
Jul 21, 2009 33.32 33.42 31.82 32.55 4,402,819 -0.48(-1.45%)
Jul 20, 2009 32.73 33.22 32.42 33.03 1,892,263 +0.67(+2.07%)
Jul 17, 2009 32.33 32.49 31.90 32.36 1,484,450 -0.02(-0.06%)
Jul 16, 2009 32.04 32.48 31.16 32.38 2,448,918 +0.30(+0.94%)
Jul 15, 2009 31.20 32.25 30.93 32.08 2,146,079 +1.21(+3.92%)
Jul 14, 2009 30.32 30.94 30.27 30.87 1,212,739 +0.39(+1.28%)
Jul 13, 2009 29.99 30.58 29.95 30.48 2,480,994 +0.40(+1.33%)
Jul 10, 2009 29.60 30.28 29.56 30.08 1,919,343 +0.08(+0.27%)
Jul 09, 2009 30.04 30.25 29.51 30.00 1,795,580 +0.17(+0.57%)
Jul 08, 2009 29.12 29.99 29.02 29.83 4,261,587 +0.96(+3.33%)
Jul 07, 2009 29.35 29.80 28.77 28.87 2,499,708 -0.82(-2.76%)
Jul 06, 2009 29.19 29.87 29.15 29.69 1,643,182 +0.31(+1.06%)
Jul 02, 2009 29.31 30.07 29.31 29.38 1,563,773 -1.25(-4.08%)
Jul 01, 2009 30.39 30.99 30.29 30.63 1,917,419 +0.52(+1.73%)
Jun 30, 2009 30.15 30.40 29.75 30.11 1,812,369 +0.02(+0.07%)
Jun 29, 2009 29.69 30.29 29.41 30.09 1,017,379 +0.49(+1.66%)
Jun 26, 2009 29.64 29.76 29.18 29.60 3,765,781 -0.12(-0.40%)
Jun 25, 2009 29.56 30.00 29.36 29.72 1,863,677 +0.31(+1.05%)
Jun 24, 2009 29.39 29.89 29.15 29.41 1,825,716 +0.21(+0.72%)
Jun 23, 2009 28.37 29.35 28.35 29.20 1,998,820 +0.86(+3.03%)
Jun 22, 2009 29.32 29.40 28.27 28.34 1,715,718 -1.35(-4.55%)
Jun 19, 2009 30.65 30.65 29.40 29.69 3,015,583 -0.41(-1.36%)
Jun 18, 2009 30.28 30.33 29.54 30.10 2,292,316 -0.01(-0.03%)
Jun 17, 2009 29.52 30.43 29.36 30.11 1,887,261 +0.51(+1.72%)
Jun 16, 2009 30.47 30.61 29.51 29.60 1,788,065 -1.39(-4.50%)
Jun 15, 2009 31.44 31.44 30.25 31.00 2,354,348 -0.99(-3.11%)
Jun 12, 2009 31.72 31.99 31.32 31.99 1,314,991 +0.08(+0.25%)
Jun 11, 2009 31.82 32.27 31.47 31.91 1,859,604 +0.20(+0.63%)
Jun 10, 2009 32.05 32.15 31.12 31.71 2,337,224 -0.02(-0.06%)
Jun 09, 2009 31.06 31.83 30.82 31.73 2,054,979 +0.78(+2.52%)
Jun 08, 2009 30.56 31.26 30.39 30.95 1,683,564 +0.20(+0.65%)
Jun 05, 2009 31.18 31.76 30.61 30.75 2,378,652 +0.00(+0.00%)
Jun 04, 2009 31.05 31.36 30.33 30.75 2,030,044 -0.29(-0.93%)
Jun 03, 2009 31.86 31.86 30.50 31.04 3,790,883 -1.04(-3.24%)
Jun 02, 2009 32.07 32.34 31.84 32.08 3,171,679 -0.05(-0.16%)
Jun 01, 2009 30.50 32.43 30.30 32.13 2,690,891 +2.04(+6.78%)
May 29, 2009 30.70 30.70 29.49 30.09 3,423,600 -0.06(-0.20%)
May 28, 2009 30.43 30.73 29.35 30.15 3,201,311 -0.40(-1.31%)
May 27, 2009 31.98 32.10 30.47 30.55 2,060,959 -1.60(-4.98%)
May 26, 2009 30.70 32.48 30.70 32.15 2,594,288 +1.31(+4.25%)
May 22, 2009 30.76 31.32 30.71 30.84 1,845,770 +0.12(+0.39%)
May 21, 2009 31.69 31.95 30.09 30.72 2,019,237 -1.71(-5.27%)
May 20, 2009 33.85 33.85 32.25 32.43 2,036,599 +0.02(+0.06%)
May 19, 2009 32.29 32.78 31.53 32.41 2,188,136 +0.28(+0.87%)
May 18, 2009 30.49 32.14 30.19 32.13 2,673,048 +1.65(+5.41%)
May 17, 2009 30.36 31.24 29.98 30.48 417,555 +0.36(+1.20%)
May 15, 2009 30.36 31.24 29.98 30.12 2,099,510 -0.38(-1.25%)
May 14, 2009 29.50 30.87 29.50 30.50 2,704,977 +0.61(+2.04%)
May 13, 2009 31.65 31.65 29.85 29.89 3,166,636 -2.34(-7.26%)
May 12, 2009 33.16 33.63 31.74 32.23 3,054,301 -0.75(-2.27%)
May 11, 2009 33.25 33.50 32.79 32.98 3,194,368 -0.73(-2.17%)
May 08, 2009 33.38 34.09 33.00 33.71 2,898,573 +1.09(+3.34%)
May 07, 2009 33.63 33.83 32.50 32.62 4,281,679 -0.55(-1.66%)
May 06, 2009 32.32 33.17 31.48 33.17 3,795,653 +1.27(+3.98%)
May 05, 2009 30.44 31.93 30.31 31.90 3,524,722 +1.31(+4.28%)
May 04, 2009 30.62 30.62 30.07 30.59 2,514,744 -0.02(-0.07%)
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.