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

McKesson Corp (NY: MCK )

551.56 -0.02 (-0.00%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 (%)
Dec 31, 2009 56.26 55.62 55.62 55.62 1,044,988 -0.83(-1.47%)
Dec 30, 2009 57.00 57.00 56.08 56.44 784,243 -0.44(-0.78%)
Dec 29, 2009 56.54 56.95 56.46 56.89 1,279,190 +0.43(+0.76%)
Dec 28, 2009 56.28 56.50 55.95 56.46 1,169,688 +0.56(+1.00%)
Dec 24, 2009 56.20 56.27 55.66 55.90 663,174 +0.01(+0.02%)
Dec 23, 2009 56.28 56.51 55.84 55.89 1,232,524 -0.14(-0.25%)
Dec 22, 2009 56.58 56.98 55.95 56.03 1,748,633 -0.56(-0.99%)
Dec 21, 2009 56.76 57.40 56.51 56.60 2,327,405 +0.26(+0.46%)
Dec 18, 2009 56.93 56.93 56.03 56.34 2,168,960 -0.32(-0.57%)
Dec 17, 2009 56.42 56.78 55.92 56.66 2,339,827 -0.02(-0.03%)
Dec 16, 2009 57.00 57.03 56.36 56.68 2,324,959 -0.04(-0.08%)
Dec 15, 2009 56.17 57.05 55.82 56.72 2,728,924 +0.67(+1.19%)
Dec 14, 2009 56.14 56.27 55.94 56.05 1,639,263 +0.67(+1.21%)
Dec 11, 2009 55.65 55.96 55.16 55.39 1,814,927 -0.13(-0.24%)
Dec 10, 2009 54.17 55.71 54.07 55.52 2,658,836 +1.35(+2.50%)
Dec 09, 2009 54.51 54.51 53.58 54.17 3,552,148 -0.36(-0.67%)
Dec 08, 2009 54.11 54.69 54.00 54.53 3,922,743 +0.34(+0.62%)
Dec 07, 2009 54.14 55.04 54.09 54.19 2,243,080 -0.04(-0.07%)
Dec 04, 2009 54.42 55.09 53.86 54.23 2,256,169 -0.04(-0.08%)
Dec 03, 2009 55.17 55.47 54.19 54.27 2,769,695 -0.88(-1.60%)
Dec 02, 2009 55.32 55.88 55.13 55.15 2,274,144 -0.44(-0.80%)
Dec 01, 2009 55.27 55.90 55.27 55.60 2,682,774 +0.41(+0.74%)
Nov 30, 2009 55.95 55.95 55.15 55.19 1,890,217 -0.65(-1.16%)
Nov 27, 2009 55.59 56.25 55.05 55.84 723,679 -0.73(-1.29%)
Nov 25, 2009 57.13 57.14 56.47 56.57 1,136,602 +0.02(+0.03%)
Nov 24, 2009 55.98 56.78 55.84 56.55 1,996,865 +0.46(+0.82%)
Nov 23, 2009 56.64 56.84 55.92 56.09 2,107,526 -0.08(-0.14%)
Nov 20, 2009 55.81 56.60 55.55 56.17 2,273,528 +0.06(+0.11%)
Nov 19, 2009 56.55 56.83 55.63 56.11 1,816,425 -0.57(-1.01%)
Nov 18, 2009 56.77 56.88 56.20 56.68 1,155,608 -0.04(-0.08%)
Nov 17, 2009 57.16 57.16 56.63 56.72 1,976,612 -0.50(-0.87%)
Nov 16, 2009 57.05 57.82 56.91 57.22 1,849,091 +0.05(+0.09%)
Nov 13, 2009 56.95 57.40 56.60 57.16 1,372,383 +0.34(+0.60%)
Nov 12, 2009 56.92 57.46 56.66 56.83 1,738,369 +0.05(+0.09%)
Nov 11, 2009 57.08 57.34 56.51 56.77 1,780,977 -0.42(-0.73%)
Nov 10, 2009 56.80 57.40 56.76 57.19 1,731,183 +0.31(+0.55%)
Nov 09, 2009 56.06 56.95 55.79 56.88 2,468,384 +1.19(+2.14%)
Nov 06, 2009 54.94 55.71 53.83 55.69 1,948,631 +0.69(+1.26%)
Nov 05, 2009 54.17 55.23 54.17 54.99 2,894,140 +0.94(+1.75%)
Nov 04, 2009 53.93 54.59 53.57 54.05 3,313,383 +0.44(+0.81%)
Nov 03, 2009 52.90 53.79 52.59 53.61 3,732,337 +0.63(+1.19%)
Nov 02, 2009 52.52 52.98 52.27 52.98 2,814,141 +0.72(+1.38%)
Oct 30, 2009 52.31 52.87 52.03 52.26 3,070,560 -0.15(-0.29%)
Oct 29, 2009 51.20 52.56 51.20 52.41 3,124,741 +0.37(+0.72%)
Oct 28, 2009 53.85 53.85 49.67 52.04 6,661,968 -1.01(-1.91%)
Oct 27, 2009 53.83 54.00 52.88 53.05 3,991,361 -0.71(-1.32%)
Oct 26, 2009 53.71 54.95 53.59 53.77 2,799,020 +0.10(+0.18%)
Oct 23, 2009 53.85 53.97 53.45 53.67 2,657,345 -0.41(-0.76%)
Oct 22, 2009 54.15 54.47 53.80 54.08 2,444,643 -0.09(-0.16%)
Oct 21, 2009 54.94 55.09 54.07 54.17 3,187,702 -0.93(-1.68%)
Oct 20, 2009 55.02 55.47 55.00 55.09 3,471,548 +0.58(+1.06%)
Oct 19, 2009 54.46 54.71 53.94 54.51 2,099,130 +0.17(+0.31%)
Oct 16, 2009 54.10 54.54 53.73 54.34 2,597,278 -0.20(-0.36%)
Oct 15, 2009 54.66 55.13 54.34 54.54 2,632,661 -0.25(-0.45%)
Oct 14, 2009 54.18 54.97 54.11 54.79 2,135,264 +0.95(+1.77%)
Oct 13, 2009 54.37 54.37 53.60 53.84 1,970,050 -0.55(-1.01%)
Oct 12, 2009 54.51 55.01 53.91 54.39 3,039,340 +0.56(+1.04%)
Oct 09, 2009 52.83 54.16 52.83 53.83 3,232,730 +0.85(+1.60%)
Oct 08, 2009 53.10 53.39 52.95 52.98 2,640,969 +0.21(+0.40%)
Oct 07, 2009 51.71 52.93 51.64 52.77 3,222,251 +1.12(+2.17%)
Oct 06, 2009 51.58 52.24 51.11 51.65 2,247,644 +0.44(+0.85%)
Oct 05, 2009 51.49 51.49 51.02 51.21 1,769,187 -0.13(-0.26%)
Oct 02, 2009 51.63 52.06 51.19 51.35 1,808,561 -0.60(-1.15%)
Oct 01, 2009 53.04 53.27 51.90 51.94 2,315,974 -1.05(-1.98%)
Sep 30, 2009 52.64 53.35 52.28 52.99 3,249,450 +0.69(+1.31%)
Sep 29, 2009 52.78 53.11 52.10 52.31 2,154,463 -0.60(-1.13%)
Sep 28, 2009 51.67 53.15 51.43 52.90 1,808,998 +1.48(+2.87%)
Sep 25, 2009 51.63 52.07 51.24 51.43 2,447,040 -0.25(-0.48%)
Sep 24, 2009 51.77 52.15 51.23 51.67 1,460,353 -0.04(-0.09%)
Sep 23, 2009 51.96 52.46 51.62 51.72 1,497,178 -0.26(-0.50%)
Sep 22, 2009 52.99 52.99 51.71 51.98 2,131,985 -0.82(-1.55%)
Sep 21, 2009 51.79 53.12 51.63 52.80 2,057,634 +0.77(+1.49%)
Sep 18, 2009 51.88 52.14 51.34 52.02 3,083,850 +0.50(+0.97%)
Sep 17, 2009 51.33 51.96 51.18 51.52 2,699,545 +0.18(+0.35%)
Sep 16, 2009 51.75 51.75 50.69 51.35 2,468,518 +0.01(+0.02%)
Sep 15, 2009 52.15 52.35 50.89 51.34 1,715,829 -0.48(-0.93%)
Sep 14, 2009 51.27 51.91 50.99 51.82 2,402,062 +0.60(+1.16%)
Sep 11, 2009 50.93 51.71 50.65 51.22 3,336,530 +0.38(+0.75%)
Sep 10, 2009 50.70 50.94 50.38 50.84 2,604,995 -0.11(-0.21%)
Sep 09, 2009 49.80 51.43 49.65 50.94 2,635,298 +1.10(+2.21%)
Sep 08, 2009 50.23 50.34 49.30 49.84 1,881,054 -0.11(-0.21%)
Sep 04, 2009 49.50 50.00 49.27 49.95 1,838,274 +0.57(+1.15%)
Sep 03, 2009 49.48 49.58 48.59 49.38 3,033,419 -0.20(-0.41%)
Sep 02, 2009 49.39 50.05 49.35 49.58 2,514,573 -0.02(-0.04%)
Sep 01, 2009 50.39 51.10 49.45 49.60 2,431,385 -1.00(-1.97%)
Aug 31, 2009 49.84 50.69 49.68 50.60 2,116,250 +0.57(+1.14%)
Aug 28, 2009 50.83 51.06 49.69 50.03 2,412,311 -0.69(-1.35%)
Aug 27, 2009 50.21 50.91 49.98 50.71 1,675,417 +0.43(+0.85%)
Aug 26, 2009 50.38 50.88 49.87 50.29 2,048,209 -0.08(-0.16%)
Aug 25, 2009 50.37 50.77 50.16 50.37 2,422,835 +0.20(+0.41%)
Aug 24, 2009 50.29 50.43 49.87 50.16 2,130,065 +0.12(+0.23%)
Aug 21, 2009 49.73 50.16 49.45 50.05 2,561,170 +0.70(+1.42%)
Aug 20, 2009 49.06 49.45 48.91 49.34 2,282,360 +0.43(+0.87%)
Aug 19, 2009 48.10 49.25 48.10 48.92 2,255,317 +0.44(+0.92%)
Aug 18, 2009 48.55 48.84 48.05 48.47 2,497,631 -0.04(-0.07%)
Aug 17, 2009 48.20 48.81 47.83 48.51 3,110,887 -0.44(-0.89%)
Aug 14, 2009 49.30 49.60 48.18 48.94 2,677,552 -0.51(-1.03%)
Aug 13, 2009 48.32 49.49 47.90 49.45 3,571,464 +1.13(+2.34%)
Aug 12, 2009 48.16 48.72 47.67 48.32 2,181,460 +0.34(+0.70%)
Aug 11, 2009 48.35 48.47 47.79 47.98 1,930,775 -0.36(-0.75%)
Aug 10, 2009 47.40 48.39 47.12 48.35 2,894,284 +1.09(+2.30%)
Aug 07, 2009 47.10 47.50 46.81 47.26 2,602,680 +0.49(+1.05%)
Aug 06, 2009 47.41 47.79 46.43 46.77 3,246,286 -0.66(-1.39%)
Aug 05, 2009 48.47 48.71 46.85 47.43 3,703,903 -0.93(-1.93%)
Aug 04, 2009 46.97 48.47 46.72 48.36 5,496,040 +1.35(+2.88%)
Aug 03, 2009 45.74 47.16 45.21 47.01 4,953,670 +1.50(+3.28%)
Jul 31, 2009 45.49 46.09 45.03 45.52 2,825,436 +0.06(+0.14%)
Jul 30, 2009 45.68 45.93 45.19 45.45 3,076,164 +0.06(+0.14%)
Jul 29, 2009 45.11 46.42 44.66 45.39 9,192,001 +3.72(+8.93%)
Jul 28, 2009 41.53 41.95 40.93 41.67 2,662,743 +0.16(+0.39%)
Jul 27, 2009 41.60 41.66 40.90 41.51 1,231,915 -0.05(-0.13%)
Jul 24, 2009 41.01 41.59 40.67 41.57 2,812 +0.38(+0.93%)
Jul 23, 2009 40.73 41.32 40.38 41.18 2,263,358 +0.54(+1.34%)
Jul 22, 2009 40.79 41.02 40.44 40.64 1,606,792 -0.23(-0.57%)
Jul 21, 2009 40.73 41.06 40.52 40.87 1,103,004 +0.28(+0.68%)
Jul 20, 2009 40.86 40.95 40.06 40.60 1,710,187 -0.03(-0.07%)
Jul 17, 2009 40.04 40.68 39.78 40.62 2,289,608 +0.66(+1.65%)
Jul 16, 2009 39.56 40.18 39.32 39.96 2,877,352 +0.48(+1.22%)
Jul 15, 2009 39.15 39.48 38.87 39.48 4,632,844 +0.42(+1.07%)
Jul 14, 2009 39.03 39.12 38.78 39.07 2,758,533 +0.00(+0.00%)
Jul 13, 2009 38.82 39.47 38.80 39.07 2,664,917 +0.60(+1.55%)
Jul 10, 2009 38.74 39.29 38.28 38.47 1,587,231 -0.37(-0.96%)
Jul 09, 2009 39.07 39.33 38.61 38.84 2,245,247 -0.05(-0.14%)
Jul 08, 2009 39.58 39.83 38.52 38.90 3,639,209 -0.64(-1.62%)
Jul 07, 2009 39.31 40.03 38.98 39.54 6,411,310 +0.81(+2.09%)
Jul 06, 2009 38.18 39.04 38.09 38.73 3,221,494 +0.36(+0.93%)
Jul 02, 2009 38.78 39.18 37.92 38.37 3,055,070 -0.81(-2.07%)
Jul 01, 2009 39.25 39.37 38.89 39.18 3,842,430 +0.03(+0.07%)
Jun 30, 2009 39.52 39.79 38.89 39.15 2,056,293 -0.42(-1.06%)
Jun 29, 2009 39.98 39.98 39.03 39.57 2,278,672 -0.18(-0.45%)
Jun 26, 2009 39.79 39.98 39.28 39.75 2,566,758 -0.09(-0.22%)
Jun 25, 2009 39.57 40.28 39.51 39.84 3,160,520 +0.87(+2.24%)
Jun 24, 2009 38.80 39.15 38.36 38.97 2,408,115 +0.36(+0.95%)
Jun 23, 2009 38.63 38.79 38.21 38.60 2,378,333 -0.10(-0.25%)
Jun 22, 2009 39.31 39.63 38.60 38.70 4,039,019 -1.00(-2.51%)
Jun 19, 2009 39.60 40.04 39.38 39.70 4,266,913 +0.54(+1.39%)
Jun 18, 2009 38.34 39.31 38.04 39.15 3,337,779 +0.79(+2.06%)
Jun 17, 2009 37.16 38.66 37.04 38.36 3,442,903 +1.16(+3.11%)
Jun 16, 2009 37.11 37.80 36.71 37.21 2,147,142 +0.27(+0.72%)
Jun 15, 2009 37.84 37.91 36.89 36.94 2,754,068 -1.31(-3.42%)
Jun 12, 2009 38.20 38.41 37.59 38.25 2,789,535 -0.06(-0.16%)
Jun 11, 2009 37.85 38.77 37.67 38.31 3,973,492 +0.64(+1.70%)
Jun 10, 2009 37.16 37.78 36.93 37.67 4,618,570 +0.83(+2.25%)
Jun 09, 2009 37.06 37.06 36.23 36.84 2,992,575 -0.01(-0.02%)
Jun 08, 2009 36.42 37.22 36.24 36.85 3,048,871 -0.19(-0.50%)
Jun 05, 2009 36.14 37.21 36.00 37.04 3,319,041 +0.89(+2.46%)
Jun 04, 2009 36.03 36.32 35.34 36.15 3,089,540 +0.28(+0.79%)
Jun 03, 2009 36.17 36.32 35.35 35.86 5,685,996 -0.91(-2.47%)
Jun 02, 2009 37.26 37.32 36.17 36.77 4,968,294 -0.48(-1.29%)
Jun 01, 2009 36.86 37.34 36.48 37.25 3,871,111 +0.63(+1.73%)
May 29, 2009 36.09 36.72 35.96 36.62 2,330,093 +0.59(+1.63%)
May 28, 2009 36.00 36.45 35.62 36.03 2,459,939 +0.18(+0.50%)
May 27, 2009 36.05 36.48 35.83 35.85 2,929,173 -0.15(-0.42%)
May 26, 2009 36.07 36.42 35.03 36.00 4,617,846 -0.38(-1.05%)
May 22, 2009 35.87 36.60 35.63 36.39 2,608,464 +0.52(+1.44%)
May 21, 2009 36.17 36.26 35.35 35.87 3,524,475 -0.44(-1.23%)
May 20, 2009 34.84 36.42 34.69 36.32 5,531,310 +1.66(+4.80%)
May 19, 2009 34.97 35.17 34.57 34.65 3,672,180 -0.32(-0.92%)
May 18, 2009 34.47 35.09 34.06 34.97 4,454,409 +0.75(+2.18%)
May 15, 2009 35.12 35.16 34.11 34.22 4,386,039 -0.90(-2.56%)
May 14, 2009 35.27 35.86 34.78 35.12 3,976,516 -0.42(-1.18%)
May 13, 2009 35.63 36.29 35.41 35.54 3,730,291 -0.65(-1.79%)
May 12, 2009 36.57 36.91 35.77 36.19 3,965,493 +0.11(+0.30%)
May 11, 2009 36.29 36.49 35.92 36.08 4,573,868 -0.67(-1.82%)
May 08, 2009 35.62 36.99 35.03 36.75 4,778,317 +1.53(+4.35%)
May 07, 2009 33.79 35.72 33.42 35.22 6,748,472 +1.62(+4.82%)
May 06, 2009 34.22 34.50 33.39 33.60 4,387,656 -0.37(-1.10%)
May 05, 2009 34.48 36.30 33.81 33.98 8,830,933 -0.83(-2.38%)
May 04, 2009 34.44 34.80 33.70 34.80 4,715,303 +1.05(+3.11%)
May 01, 2009 33.15 33.85 32.74 33.75 3,027,031 +0.83(+2.51%)
Apr 30, 2009 33.37 34.34 32.66 32.92 2,761,329 -0.70(-2.09%)
Apr 29, 2009 30.90 34.04 30.73 33.63 5,220,744 +1.18(+3.65%)
Apr 28, 2009 32.77 33.25 32.36 32.44 2,420,667 -0.39(-1.19%)
Apr 27, 2009 31.88 33.09 31.55 32.84 2,777,919 +0.93(+2.93%)
Apr 24, 2009 31.53 32.04 31.36 31.90 2,331,544 +0.53(+1.70%)
Apr 23, 2009 31.91 32.26 31.02 31.37 4,093,589 -0.36(-1.12%)
Apr 22, 2009 31.25 32.21 31.21 31.72 3,280,741 +0.19(+0.59%)
Apr 21, 2009 31.85 31.98 31.20 31.54 2,924,932 -0.26(-0.81%)
Apr 20, 2009 31.84 32.55 31.66 31.79 2,633,543 -0.50(-1.54%)
Apr 17, 2009 32.60 32.92 31.81 32.29 4,617,487 +0.01(+0.03%)
Apr 16, 2009 31.86 32.60 31.86 32.28 3,583,471 +0.52(+1.62%)
Apr 15, 2009 31.61 32.09 31.20 31.77 4,676,616 +0.04(+0.14%)
Apr 14, 2009 31.04 31.91 30.62 31.72 2,819,245 +0.39(+1.25%)
Apr 13, 2009 31.16 31.47 30.82 31.33 2,188,633 -0.05(-0.17%)
Apr 09, 2009 31.61 31.64 30.46 31.39 3,631,314 +1.00(+3.28%)
Apr 08, 2009 30.42 30.74 30.04 30.39 2,897,306 +0.25(+0.83%)
Apr 07, 2009 29.94 30.43 29.48 30.14 4,435,729 -0.15(-0.50%)
Apr 06, 2009 29.98 30.57 29.93 30.29 7,649,108 +0.13(+0.44%)
Apr 03, 2009 31.58 31.59 29.72 30.16 5,535,655 -1.35(-4.29%)
Apr 02, 2009 31.35 31.82 31.21 31.51 4,251,192 +0.62(+2.02%)
Apr 01, 2009 30.47 31.09 29.98 30.89 3,897,919 -0.29(-0.94%)
Mar 31, 2009 31.90 31.96 30.71 31.18 5,487,973 -0.96(-2.99%)
Mar 30, 2009 32.41 32.41 31.50 32.14 2,875,435 -0.46(-1.42%)
Mar 26, 2009 33.04 33.15 32.17 32.60 4,110,931 -0.13(-0.41%)
Mar 25, 2009 32.60 33.01 31.87 32.74 3,259,540 +0.46(+1.43%)
Mar 24, 2009 31.90 32.68 31.90 32.28 2,432,741 +0.03(+0.08%)
Mar 23, 2009 31.58 32.28 31.58 32.25 3,130,277 +1.08(+3.45%)
Mar 20, 2009 32.12 32.12 31.11 31.17 3,414,619 -1.06(-3.29%)
Mar 19, 2009 32.04 32.35 31.81 32.23 3,636,535 +0.23(+0.70%)
Mar 18, 2009 31.73 32.69 31.36 32.01 5,214,012 +0.27(+0.86%)
Mar 17, 2009 31.83 32.06 30.90 31.73 4,449,877 +0.38(+1.22%)
Mar 16, 2009 31.90 32.57 31.23 31.35 3,479,964 -0.60(-1.87%)
Mar 13, 2009 31.47 32.32 31.03 31.95 0 +0.67(+2.13%)
Mar 12, 2009 31.46 32.06 29.71 31.28 9,983,428 +0.34(+1.09%)
Mar 11, 2009 37.19 37.37 30.64 30.94 15,534,193 -6.36(-17.06%)
Mar 10, 2009 35.24 37.32 34.40 37.30 5,760,309 +2.71(+7.82%)
Mar 09, 2009 34.64 34.99 34.13 34.60 3,605,405 -0.44(-1.27%)
Mar 06, 2009 35.49 36.00 34.22 35.04 0 -0.08(-0.23%)
Mar 05, 2009 35.35 35.91 34.85 35.12 3,898,097 -1.05(-2.90%)
Mar 04, 2009 35.79 36.64 34.72 36.17 3,661,536 +0.87(+2.47%)
Mar 02, 2009 36.00 36.76 35.28 35.30 3,741,516 -1.20(-3.29%)
Feb 27, 2009 35.74 37.30 35.74 36.50 0 -0.11(-0.29%)
Feb 26, 2009 39.27 39.34 36.28 36.61 5,731,666 -2.28(-5.86%)
Feb 25, 2009 39.86 40.04 38.73 38.89 3,380,478 -1.09(-2.72%)
Feb 24, 2009 39.02 40.15 38.80 39.97 3,514,893 +1.17(+3.03%)
Feb 23, 2009 40.50 40.50 38.74 38.80 3,194,910 -1.25(-3.11%)
Feb 20, 2009 39.47 40.58 39.07 40.04 3,662,503 +0.10(+0.25%)
Feb 19, 2009 40.02 40.45 39.85 39.95 3,327,818 +0.27(+0.67%)
Feb 18, 2009 40.10 40.26 39.18 39.68 4,085,522 +0.08(+0.20%)
Feb 17, 2009 39.72 40.20 38.28 39.60 4,015,746 -0.78(-1.94%)
Feb 13, 2009 40.21 41.06 40.15 40.38 2,631,576 -0.37(-0.92%)
Feb 12, 2009 39.71 40.82 39.54 40.76 2,607,710 +0.25(+0.62%)
Feb 11, 2009 39.95 40.62 39.85 40.51 3,098,025 +0.68(+1.70%)
Feb 10, 2009 39.83 41.03 39.59 39.83 3,871,440 -0.27(-0.67%)
Feb 09, 2009 40.68 40.68 39.66 40.10 3,359,386 -0.55(-1.36%)
Feb 06, 2009 40.09 41.37 40.09 40.65 3,839,091 +0.52(+1.29%)
Feb 05, 2009 40.04 41.35 40.04 40.13 6,030,640 -0.32(-0.79%)
Feb 04, 2009 40.19 41.13 39.86 40.45 4,229,065 +0.47(+1.18%)
Feb 03, 2009 39.99 40.32 38.98 39.98 4,776,066 -0.07(-0.18%)
Feb 02, 2009 38.76 40.40 38.76 40.05 4,931,778 +0.72(+1.83%)
Jan 30, 2009 39.79 40.17 38.96 39.33 0 -0.57(-1.43%)
Jan 29, 2009 39.69 40.33 39.54 39.90 3,373,130 -0.31(-0.77%)
Jan 28, 2009 40.36 40.68 39.66 40.21 4,312,316 -0.03(-0.07%)
Jan 27, 2009 38.50 41.01 38.40 40.24 9,797,228 +4.29(+11.93%)
Jan 26, 2009 35.31 36.16 35.16 35.95 4,300,633 +0.68(+1.92%)
Jan 23, 2009 34.87 35.81 34.46 35.27 3,669,658 -0.21(-0.60%)
Jan 22, 2009 35.36 35.76 34.86 35.49 3,748,440 -0.42(-1.16%)
Jan 21, 2009 35.97 36.12 35.08 35.91 2,516,566 +0.16(+0.45%)
Jan 20, 2009 36.61 37.68 35.68 35.75 3,451,796 -0.93(-2.52%)
Jan 16, 2009 37.08 37.11 36.17 36.67 0 +0.04(+0.12%)
Jan 15, 2009 36.50 36.77 35.14 36.63 3,128,291 +0.07(+0.19%)
Jan 14, 2009 36.82 37.64 36.21 36.56 4,572,562 -0.87(-2.33%)
Jan 13, 2009 35.32 37.67 35.17 37.43 4,860,248 +2.08(+5.89%)
Jan 12, 2009 35.78 35.78 34.35 35.35 2,557,339 -0.44(-1.22%)
Jan 09, 2009 36.32 36.40 35.19 35.78 1,652,860 -0.55(-1.52%)
Jan 08, 2009 35.37 36.39 34.53 36.33 3,200,819 +0.07(+0.20%)
Jan 07, 2009 34.99 36.58 34.72 36.26 2,755,086 +1.09(+3.09%)
Jan 06, 2009 35.53 36.19 34.74 35.18 1,697,753 -0.34(-0.95%)
Jan 05, 2009 34.59 35.67 34.25 35.51 2,355,464 +0.79(+2.28%)
Jan 02, 2009 34.57 34.91 34.17 34.72 0 +0.26(+0.75%)
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.