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

Moody's Corp (NY: MCO )

412.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 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, 2013 52.72 54.19 52.43 53.62 4,090,317 +1.02(+1.94%)
Apr 29, 2013 50.71 53.98 50.68 52.59 6,851,163 +4.03(+8.29%)
Apr 26, 2013 48.59 48.73 48.51 48.57 1,151,771 +0.06(+0.13%)
Apr 25, 2013 47.94 48.73 47.90 48.51 1,271,776 +0.66(+1.38%)
Apr 24, 2013 48.60 48.96 47.77 47.85 2,349,451 -0.68(-1.40%)
Apr 23, 2013 48.46 48.67 48.05 48.52 1,119,273 +0.21(+0.44%)
Apr 22, 2013 48.44 48.44 47.76 48.31 670,924 -0.01(-0.02%)
Apr 19, 2013 48.02 48.37 47.59 48.32 1,204,185 +0.54(+1.12%)
Apr 18, 2013 48.22 48.44 47.47 47.78 1,365,399 -0.36(-0.75%)
Apr 17, 2013 47.83 48.36 47.49 48.14 1,598,173 +0.01(+0.02%)
Apr 16, 2013 47.45 48.17 47.31 48.14 1,137,717 +1.03(+2.19%)
Apr 15, 2013 47.79 47.96 47.10 47.10 1,669,733 -0.83(-1.73%)
Apr 12, 2013 47.70 48.20 47.38 47.93 877,039 +0.04(+0.07%)
Apr 11, 2013 47.63 48.36 46.90 47.90 1,359,420 +0.17(+0.35%)
Apr 10, 2013 46.61 48.28 46.44 47.73 1,976,391 +1.11(+2.38%)
Apr 09, 2013 46.87 46.87 46.07 46.62 890,035 -0.07(-0.15%)
Apr 08, 2013 46.20 46.71 45.70 46.69 1,233,086 +0.52(+1.13%)
Apr 05, 2013 45.78 46.24 45.21 46.17 1,293,939 -0.35(-0.76%)
Apr 04, 2013 45.96 46.96 45.82 46.52 1,115,948 +0.50(+1.09%)
Apr 03, 2013 46.70 47.00 45.62 46.02 2,200,722 -0.60(-1.29%)
Apr 02, 2013 46.62 47.04 46.21 46.62 1,070,771 +0.12(+0.27%)
Apr 01, 2013 46.80 47.03 46.18 46.50 1,740,779 -0.48(-1.03%)
Mar 28, 2013 46.31 47.03 46.04 46.98 1,715,731 +0.72(+1.56%)
Mar 27, 2013 45.55 46.34 45.13 46.26 1,269,479 +0.37(+0.81%)
Mar 26, 2013 46.06 46.15 45.13 45.89 1,341,083 -0.11(-0.25%)
Mar 25, 2013 45.53 46.22 45.38 46.00 1,093,216 +0.78(+1.73%)
Mar 22, 2013 45.33 45.99 45.03 45.22 1,365,552 +0.00(+0.00%)
Mar 21, 2013 45.27 45.75 44.97 45.22 920,544 -0.48(-1.06%)
Mar 20, 2013 45.08 45.81 45.03 45.70 1,820,673 +1.06(+2.37%)
Mar 19, 2013 45.33 45.52 44.36 44.65 1,254,212 -0.66(-1.46%)
Mar 18, 2013 44.96 45.56 44.63 45.31 798,188 -0.17(-0.37%)
Mar 15, 2013 45.25 45.75 45.20 45.47 1,669,899 +0.10(+0.21%)
Mar 14, 2013 45.59 45.79 45.29 45.38 1,056,935 -0.18(-0.39%)
Mar 13, 2013 44.95 45.62 44.69 45.55 1,379,042 +0.56(+1.23%)
Mar 12, 2013 45.10 45.38 44.76 45.00 1,605,657 -0.22(-0.49%)
Mar 11, 2013 44.74 45.33 44.36 45.22 1,528,972 +0.33(+0.73%)
Mar 08, 2013 44.50 44.97 43.70 44.89 1,982,949 +0.63(+1.43%)
Mar 07, 2013 44.38 44.55 44.12 44.26 1,521,113 -0.08(-0.18%)
Mar 06, 2013 44.26 44.84 44.17 44.34 2,851,231 +0.23(+0.52%)
Mar 05, 2013 43.62 44.36 43.62 44.11 4,162,554 +0.61(+1.40%)
Mar 04, 2013 42.73 43.51 42.62 43.50 2,736,718 +0.39(+0.90%)
Mar 01, 2013 42.11 43.14 42.06 43.11 2,435,622 +0.77(+1.81%)
Feb 28, 2013 42.46 42.59 42.19 42.35 3,145,148 -0.30(-0.70%)
Feb 27, 2013 41.72 42.73 41.72 42.65 2,316,994 +0.79(+1.89%)
Feb 26, 2013 41.68 41.98 40.94 41.85 2,050,000 +0.70(+1.69%)
Feb 25, 2013 42.68 43.05 41.13 41.16 2,363,097 -1.37(-3.23%)
Feb 22, 2013 41.96 42.80 41.90 42.53 2,536,245 +0.70(+1.69%)
Feb 21, 2013 41.70 42.13 41.42 41.83 2,059,490 +0.09(+0.21%)
Feb 20, 2013 42.07 42.52 41.71 41.74 3,378,196 -1.06(-2.47%)
Feb 19, 2013 41.17 42.88 41.10 42.80 4,447,657 +1.56(+3.78%)
Feb 15, 2013 40.67 41.41 40.67 41.24 3,213,625 +0.28(+0.69%)
Feb 14, 2013 41.13 41.67 40.80 40.95 3,323,117 -0.10(-0.24%)
Feb 13, 2013 41.06 41.32 40.14 41.05 4,903,189 +0.61(+1.52%)
Feb 12, 2013 39.79 41.37 39.69 40.44 6,201,315 +0.53(+1.32%)
Feb 11, 2013 38.18 40.26 37.82 39.91 8,555,164 +1.86(+4.89%)
Feb 08, 2013 39.73 40.73 35.68 38.05 18,479,324 -3.18(-7.70%)
Feb 07, 2013 41.97 42.00 40.12 41.23 11,011,300 -0.44(-1.05%)
Feb 06, 2013 41.20 42.53 39.93 41.67 13,601,665 -1.72(-3.96%)
Feb 04, 2013 48.37 48.60 42.90 43.38 13,018,906 -5.18(-10.66%)
Feb 01, 2013 48.46 48.76 48.35 48.56 2,803,155 +0.47(+0.97%)
Jan 31, 2013 48.08 48.29 47.85 48.10 2,066,059 -0.09(-0.18%)
Jan 30, 2013 48.14 48.32 47.89 48.18 2,526,513 -0.06(-0.13%)
Jan 29, 2013 47.68 48.27 47.46 48.25 2,855,585 +0.47(+0.99%)
Jan 28, 2013 47.92 47.92 47.26 47.77 1,318,388 +0.10(+0.20%)
Jan 25, 2013 47.39 47.68 47.08 47.68 1,571,716 +0.33(+0.70%)
Jan 24, 2013 46.89 47.80 46.83 47.34 2,357,546 +0.29(+0.62%)
Jan 23, 2013 46.78 47.09 46.63 47.05 1,824,203 +0.25(+0.52%)
Jan 22, 2013 46.85 46.99 46.55 46.81 1,794,031 -0.22(-0.47%)
Jan 18, 2013 46.94 47.07 46.73 47.03 1,709,972 +0.13(+0.28%)
Jan 17, 2013 46.83 46.96 46.51 46.89 2,390,693 +0.39(+0.85%)
Jan 16, 2013 46.65 46.90 46.31 46.50 1,517,895 -0.39(-0.82%)
Jan 15, 2013 46.45 46.94 46.45 46.89 1,788,645 +0.18(+0.38%)
Jan 14, 2013 46.82 46.96 46.58 46.71 1,631,416 -0.04(-0.08%)
Jan 11, 2013 46.53 46.82 46.15 46.75 1,398,489 +0.18(+0.38%)
Jan 10, 2013 46.98 46.98 46.43 46.57 2,799,268 -0.17(-0.36%)
Jan 09, 2013 46.38 46.75 46.38 46.74 3,047,925 +0.40(+0.87%)
Jan 08, 2013 46.08 46.33 45.84 46.33 3,542,839 +0.25(+0.53%)
Jan 07, 2013 45.99 46.41 45.83 46.09 2,359,186 -0.21(-0.45%)
Jan 04, 2013 45.82 46.53 45.25 46.30 3,308,271 +0.69(+1.52%)
Jan 03, 2013 45.33 46.04 45.30 45.60 3,275,981 +0.18(+0.41%)
Jan 02, 2013 45.26 45.47 44.15 45.42 2,988,295 +1.27(+2.88%)
Dec 31, 2012 43.38 44.18 43.38 44.15 1,266,139 +0.75(+1.72%)
Dec 28, 2012 43.35 43.83 43.35 43.40 809,851 -0.34(-0.78%)
Dec 27, 2012 43.96 44.01 43.10 43.74 1,107,753 -0.25(-0.58%)
Dec 26, 2012 44.18 44.23 43.87 44.00 921,194 -0.04(-0.08%)
Dec 24, 2012 44.11 44.27 43.72 44.03 769,740 -0.05(-0.12%)
Dec 21, 2012 44.48 44.48 44.02 44.09 3,103,491 -0.86(-1.91%)
Dec 20, 2012 45.21 45.29 44.64 44.95 4,161,433 -0.27(-0.60%)
Dec 19, 2012 44.53 45.24 44.35 45.22 3,909,012 +0.66(+1.48%)
Dec 18, 2012 43.41 44.60 43.11 44.56 2,175,687 +0.98(+2.25%)
Dec 17, 2012 42.45 43.58 42.39 43.58 1,679,348 +1.32(+3.11%)
Dec 14, 2012 42.40 42.82 42.11 42.26 1,249,825 -0.21(-0.50%)
Dec 13, 2012 43.27 43.27 42.44 42.47 1,170,738 -0.74(-1.71%)
Dec 12, 2012 43.31 43.56 43.10 43.21 1,273,078 +0.08(+0.18%)
Dec 11, 2012 43.42 43.57 43.10 43.13 1,329,886 +0.04(+0.08%)
Dec 10, 2012 43.17 43.40 42.88 43.10 1,283,714 -0.21(-0.49%)
Dec 07, 2012 43.53 43.57 43.00 43.31 2,081,945 -0.05(-0.12%)
Dec 06, 2012 43.42 43.64 42.99 43.36 1,707,658 -0.28(-0.64%)
Dec 05, 2012 40.44 43.82 40.44 43.64 2,442,945 +0.68(+1.57%)
Dec 04, 2012 42.82 43.16 42.46 42.96 2,117,937 +0.34(+0.80%)
Nov 30, 2012 42.23 42.83 42.04 42.62 5,343,278 +0.39(+0.93%)
Nov 29, 2012 41.70 42.69 41.67 42.23 2,035,084 +0.68(+1.63%)
Nov 28, 2012 40.95 41.81 40.69 41.55 1,444,831 +0.48(+1.17%)
Nov 27, 2012 41.44 41.58 41.02 41.07 1,687,390 -0.49(-1.18%)
Nov 26, 2012 41.21 41.64 41.04 41.56 1,877,734 +0.04(+0.11%)
Nov 23, 2012 40.71 41.55 40.64 41.52 555,910 +1.00(+2.47%)
Nov 21, 2012 40.55 40.68 40.29 40.52 1,021,066 +0.04(+0.09%)
Nov 20, 2012 40.45 40.55 40.02 40.48 1,291,694 -0.06(-0.15%)
Nov 19, 2012 40.48 40.89 39.98 40.54 2,401,234 +1.06(+2.69%)
Nov 16, 2012 38.52 40.45 38.52 39.48 2,615,901 -0.78(-1.94%)
Nov 15, 2012 39.99 40.73 39.98 40.26 1,634,363 +0.27(+0.68%)
Nov 14, 2012 40.39 40.56 39.90 39.99 1,600,749 -0.31(-0.76%)
Nov 13, 2012 40.31 40.79 40.12 40.30 1,291,562 -0.29(-0.71%)
Nov 12, 2012 40.25 41.03 39.87 40.59 1,627,946 +0.48(+1.20%)
Nov 09, 2012 40.17 40.59 39.79 40.10 3,589,449 -0.10(-0.24%)
Nov 08, 2012 40.48 40.77 40.18 40.20 1,374,425 -0.25(-0.63%)
Nov 07, 2012 41.22 41.22 40.07 40.45 1,311,356 -0.69(-1.68%)
Nov 06, 2012 40.87 41.27 40.68 41.14 1,809,943 +0.40(+0.99%)
Nov 05, 2012 41.70 42.01 40.15 40.74 4,942,275 -1.24(-2.96%)
Nov 02, 2012 43.14 43.16 41.95 41.98 1,765,906 -0.79(-1.84%)
Nov 01, 2012 42.35 43.07 41.97 42.77 1,667,204 +0.66(+1.58%)
Oct 31, 2012 41.86 42.26 40.80 42.11 1,833,777 +0.24(+0.56%)
Oct 26, 2012 40.91 41.87 41.87 41.87 5,957,900 +1.90(+4.75%)
Oct 25, 2012 39.86 40.22 39.55 39.97 2,316,861 +0.46(+1.17%)
Oct 24, 2012 39.50 39.79 39.09 39.51 1,586,545 +0.24(+0.62%)
Oct 23, 2012 39.08 39.40 38.99 39.26 1,416,286 -0.62(-1.56%)
Oct 19, 2012 40.48 40.66 39.63 39.89 1,622,556 -0.84(-2.06%)
Oct 18, 2012 40.05 40.78 40.05 40.73 2,312,207 +0.58(+1.44%)
Oct 17, 2012 39.69 40.38 37.80 40.15 1,824,947 +0.37(+0.92%)
Oct 16, 2012 39.46 39.79 39.26 39.78 1,262,651 +0.38(+0.95%)
Oct 15, 2012 38.92 39.47 38.91 39.40 1,390,166 +0.62(+1.60%)
Oct 12, 2012 38.71 39.12 38.71 38.78 1,581,423 -0.01(-0.02%)
Oct 11, 2012 38.79 39.20 38.53 38.79 1,483,228 +0.32(+0.84%)
Oct 10, 2012 38.38 38.59 37.97 38.47 1,982,265 +0.02(+0.05%)
Oct 09, 2012 38.83 39.02 38.21 38.45 2,229,285 -0.37(-0.95%)
Oct 08, 2012 39.05 39.29 38.77 38.82 1,038,173 -0.45(-1.16%)
Oct 05, 2012 39.94 40.02 39.12 39.27 1,093,776 -0.28(-0.71%)
Oct 04, 2012 39.38 39.64 39.17 39.55 1,281,952 +0.39(+1.00%)
Oct 03, 2012 38.91 39.33 38.78 39.16 1,308,699 +0.31(+0.81%)
Oct 02, 2012 38.82 39.05 38.29 38.85 1,842,416 +0.14(+0.36%)
Oct 01, 2012 38.87 39.26 38.59 38.71 1,661,258 +0.09(+0.23%)
Sep 28, 2012 38.87 39.02 38.56 38.62 1,714,678 -0.29(-0.74%)
Sep 27, 2012 38.74 39.32 38.69 38.91 1,782,063 +0.38(+0.98%)
Sep 26, 2012 38.81 38.96 38.51 38.53 2,015,805 -0.31(-0.79%)
Sep 25, 2012 39.73 39.96 38.84 38.84 2,706,300 -0.89(-2.24%)
Sep 24, 2012 39.79 39.97 39.39 39.73 1,264,983 -0.31(-0.79%)
Sep 21, 2012 39.99 40.45 39.43 40.04 3,312,679 +0.36(+0.90%)
Sep 20, 2012 39.09 39.72 38.83 39.68 3,003,756 +0.31(+0.78%)
Sep 19, 2012 39.18 39.59 39.00 39.38 2,533,861 +0.25(+0.65%)
Sep 18, 2012 38.94 39.25 38.70 39.12 2,857,707 +0.19(+0.49%)
Sep 17, 2012 38.65 39.10 38.52 38.93 2,164,509 +0.62(+1.62%)
Sep 14, 2012 38.53 39.17 37.99 38.31 3,320,747 +0.06(+0.16%)
Sep 13, 2012 38.12 38.29 37.55 38.25 2,745,577 +0.16(+0.41%)
Sep 12, 2012 37.35 38.34 37.25 38.09 5,700,994 +0.94(+2.52%)
Sep 11, 2012 36.41 37.47 36.37 37.16 3,814,658 +0.73(+1.99%)
Sep 10, 2012 36.56 36.93 36.30 36.43 2,307,979 +0.35(+0.97%)
Sep 07, 2012 36.12 36.15 35.74 36.08 2,139,150 +0.02(+0.05%)
Sep 06, 2012 34.78 36.16 34.78 36.06 2,732,747 +1.19(+3.41%)
Sep 05, 2012 34.72 35.24 34.26 34.88 2,161,686 +0.15(+0.43%)
Sep 04, 2012 34.62 34.89 34.33 34.73 1,206,821 +0.10(+0.30%)
Aug 31, 2012 34.31 34.80 34.10 34.62 1,776,925 +0.47(+1.38%)
Aug 30, 2012 33.70 34.32 33.68 34.15 1,414,133 +0.10(+0.28%)
Aug 29, 2012 33.87 34.10 33.64 34.05 1,123,685 +0.38(+1.12%)
Aug 27, 2012 33.82 34.18 33.64 33.68 1,580,980 -0.06(-0.18%)
Aug 24, 2012 33.35 33.81 33.30 33.74 985,902 +0.27(+0.81%)
Aug 23, 2012 33.60 33.95 33.34 33.47 1,064,496 -0.23(-0.67%)
Aug 22, 2012 33.70 33.98 33.56 33.70 1,853,110 -0.02(-0.05%)
Aug 21, 2012 33.93 34.12 33.61 33.71 1,702,086 -0.15(-0.44%)
Aug 20, 2012 34.56 34.65 33.73 33.86 1,739,464 -0.86(-2.47%)
Aug 17, 2012 34.26 34.80 34.19 34.72 1,779,623 +0.43(+1.25%)
Aug 16, 2012 34.07 34.37 33.98 34.29 1,517,034 +0.31(+0.90%)
Aug 15, 2012 33.95 34.07 33.75 33.98 1,534,344 +0.03(+0.10%)
Aug 14, 2012 34.43 34.53 33.89 33.95 1,002,943 -0.23(-0.66%)
Aug 13, 2012 34.38 34.51 34.02 34.18 1,075,034 -0.31(-0.91%)
Aug 10, 2012 34.25 34.53 34.17 34.49 1,557,921 +0.01(+0.03%)
Aug 09, 2012 34.71 35.10 34.47 34.48 1,510,480 -0.20(-0.58%)
Aug 08, 2012 35.32 35.48 34.43 34.68 2,839,967 -0.88(-2.47%)
Aug 07, 2012 35.25 35.70 35.25 35.56 1,337,574 +0.53(+1.52%)
Aug 06, 2012 35.56 35.64 34.99 35.03 864,668 -0.37(-1.03%)
Aug 03, 2012 35.04 35.58 34.94 35.39 1,441,962 +0.71(+2.03%)
Aug 02, 2012 34.72 35.25 34.39 34.69 1,868,649 -0.44(-1.26%)
Aug 01, 2012 35.48 35.66 34.98 35.13 1,356,193 -0.16(-0.44%)
Jul 31, 2012 35.51 35.61 35.04 35.29 1,677,449 -0.24(-0.66%)
Jul 30, 2012 35.50 35.91 35.45 35.53 1,832,841 -0.10(-0.27%)
Jul 27, 2012 35.15 35.85 34.79 35.62 3,018,287 +0.71(+2.05%)
Jul 26, 2012 32.09 35.17 32.09 34.91 4,813,938 +3.52(+11.21%)
Jul 25, 2012 31.36 31.46 30.93 31.39 1,739,928 +0.25(+0.81%)
Jul 24, 2012 31.22 31.52 30.93 31.14 2,269,867 -0.03(-0.11%)
Jul 23, 2012 31.14 31.28 30.59 31.17 1,641,156 -0.44(-1.40%)
Jul 20, 2012 32.01 32.30 31.61 31.62 1,464,864 -0.59(-1.84%)
Jul 19, 2012 32.02 32.32 31.73 32.21 1,319,470 +0.22(+0.68%)
Jul 18, 2012 31.53 32.08 31.47 31.99 1,237,892 +0.33(+1.05%)
Jul 17, 2012 31.76 31.95 30.91 31.66 2,525,707 +0.11(+0.36%)
Jul 16, 2012 31.89 32.02 31.43 31.55 1,733,356 -0.38(-1.20%)
Jul 13, 2012 31.36 31.99 31.15 31.93 2,020,949 +0.58(+1.86%)
Jul 12, 2012 31.74 31.81 31.28 31.35 1,849,995 -0.75(-2.33%)
Jul 11, 2012 31.69 32.48 31.49 32.09 2,271,595 +0.03(+0.08%)
Jul 10, 2012 31.92 32.70 31.92 32.07 2,252,846 +0.03(+0.11%)
Jul 09, 2012 31.62 32.10 31.35 32.03 2,129,817 +0.30(+0.93%)
Jul 06, 2012 31.57 31.82 31.47 31.74 1,163,631 -0.22(-0.68%)
Jul 05, 2012 32.16 32.29 31.62 31.96 1,709,584 -0.44(-1.37%)
Jul 03, 2012 31.85 32.40 31.55 32.40 752,718 +0.56(+1.75%)
Jul 02, 2012 31.82 32.12 31.42 31.84 1,391,087 +0.02(+0.05%)
Jun 29, 2012 31.67 31.82 31.24 31.82 1,830,586 +0.87(+2.81%)
Jun 28, 2012 30.52 30.96 30.42 30.95 1,570,697 +0.08(+0.25%)
Jun 27, 2012 30.50 31.29 30.30 30.88 1,808,961 +0.64(+2.13%)
Jun 26, 2012 29.81 30.34 29.57 30.23 1,812,417 +0.55(+1.85%)
Jun 25, 2012 30.01 30.01 29.48 29.68 1,441,904 -0.82(-2.68%)
Jun 22, 2012 30.48 30.61 30.29 30.50 1,369,783 +0.24(+0.81%)
Jun 21, 2012 31.49 31.59 30.22 30.26 1,802,245 -1.13(-3.61%)
Jun 20, 2012 31.72 31.76 31.12 31.39 967,951 -0.37(-1.15%)
Jun 19, 2012 31.61 31.96 31.28 31.76 1,733,053 +0.37(+1.19%)
Jun 18, 2012 30.91 31.51 30.76 31.38 1,169,252 +0.29(+0.92%)
Jun 15, 2012 30.77 31.22 30.65 31.09 1,932,172 +0.55(+1.80%)
Jun 14, 2012 30.84 30.93 30.21 30.54 2,957,090 -0.20(-0.65%)
Jun 13, 2012 31.23 31.25 30.58 30.75 2,036,650 -0.68(-2.16%)
Jun 12, 2012 31.15 31.46 30.76 31.42 1,368,479 +0.40(+1.29%)
Jun 11, 2012 31.94 32.29 30.98 31.02 1,919,299 -0.58(-1.85%)
Jun 08, 2012 31.51 31.66 31.29 31.61 2,024,061 -0.13(-0.41%)
Jun 07, 2012 32.41 32.58 31.66 31.74 1,394,251 -0.25(-0.79%)
Jun 06, 2012 31.72 31.99 31.65 31.99 1,517,870 +0.59(+1.89%)
Jun 05, 2012 30.57 31.52 30.57 31.40 1,895,121 +0.70(+2.27%)
Jun 04, 2012 30.83 30.95 30.31 30.70 1,441,640 -0.10(-0.31%)
Jun 01, 2012 31.22 31.42 30.77 30.80 2,194,903 -1.06(-3.33%)
May 31, 2012 31.97 32.25 31.49 31.86 2,040,931 -0.22(-0.68%)
May 30, 2012 32.44 32.49 32.04 32.08 1,532,577 -0.74(-2.26%)
May 29, 2012 32.80 32.97 32.55 32.82 3,089,458 +0.29(+0.88%)
May 25, 2012 32.37 32.69 32.33 32.53 1,538,679 +0.10(+0.30%)
May 24, 2012 31.95 32.44 31.90 32.43 2,335,084 +0.58(+1.83%)
May 23, 2012 31.30 31.89 31.16 31.85 1,665,704 +0.26(+0.83%)
May 22, 2012 31.59 32.36 31.39 31.59 2,576,701 -0.05(-0.17%)
May 21, 2012 31.13 31.89 30.88 31.64 2,275,056 +0.66(+2.14%)
May 18, 2012 31.34 31.57 30.88 30.98 2,002,766 -0.17(-0.56%)
May 17, 2012 32.35 32.44 31.12 31.15 3,239,995 -1.14(-3.53%)
May 16, 2012 33.04 33.33 32.28 32.29 2,053,795 -0.55(-1.66%)
May 15, 2012 32.91 33.29 32.77 32.84 1,828,424 +0.00(+0.00%)
May 14, 2012 32.80 33.08 32.63 32.84 2,207,650 -0.42(-1.25%)
May 11, 2012 32.91 33.62 32.79 33.26 1,340,601 +0.02(+0.05%)
May 10, 2012 33.60 33.70 33.11 33.24 1,186,420 -0.01(-0.03%)
May 09, 2012 33.04 33.51 32.94 33.25 2,294,246 -0.35(-1.03%)
May 08, 2012 33.29 33.72 33.04 33.60 2,238,485 -0.02(-0.05%)
May 07, 2012 33.86 34.20 33.60 33.61 2,105,383 -0.21(-0.62%)
May 04, 2012 34.00 34.05 33.72 33.82 2,262,504 -0.41(-1.19%)
May 03, 2012 34.86 34.97 34.19 34.23 1,836,903 -0.57(-1.64%)
May 02, 2012 35.03 35.03 34.60 34.80 2,099,444 -0.40(-1.13%)
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.