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

Moody's Corp (NY: MCO )

376.13 +0.95 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 29, 2015 99.15 99.50 97.84 98.31 1,426,757 -0.66(-0.67%)
May 28, 2015 98.76 99.38 98.39 98.98 582,865 -0.35(-0.36%)
May 27, 2015 99.08 99.60 98.45 99.33 740,609 +0.58(+0.59%)
May 26, 2015 100.11 100.11 98.54 98.75 1,176,366 -1.39(-1.39%)
May 22, 2015 99.97 100.14 100.14 100.14 880,512 +0.20(+0.20%)
May 21, 2015 99.99 100.26 98.99 99.94 820,614 -0.35(-0.34%)
May 20, 2015 99.79 100.42 99.54 100.29 912,085 +0.15(+0.15%)
May 19, 2015 99.75 100.51 99.71 100.13 790,263 +0.59(+0.59%)
May 18, 2015 99.59 100.24 99.43 99.54 742,631 -0.17(-0.17%)
May 15, 2015 98.87 99.78 98.59 99.71 1,322,480 +1.13(+1.15%)
May 14, 2015 97.65 98.74 97.18 98.58 1,007,122 +1.39(+1.43%)
May 13, 2015 96.71 97.67 96.71 97.19 1,379,264 +0.64(+0.67%)
May 12, 2015 96.07 96.79 95.12 96.55 1,338,670 -0.19(-0.20%)
May 11, 2015 97.60 97.99 96.68 96.74 993,133 -1.07(-1.09%)
May 08, 2015 97.89 98.36 97.44 97.81 1,061,021 +0.79(+0.81%)
May 07, 2015 96.52 97.11 96.07 97.02 1,105,493 +0.34(+0.36%)
May 06, 2015 98.25 99.07 96.41 96.68 1,188,062 -1.46(-1.49%)
May 05, 2015 98.22 98.62 97.84 98.14 1,125,681 -0.15(-0.15%)
May 04, 2015 97.67 98.57 97.13 98.28 1,340,458 +1.07(+1.10%)
May 01, 2015 99.73 99.73 96.91 97.21 1,577,052 -0.27(-0.28%)
Apr 30, 2015 97.28 97.77 96.61 97.48 1,624,747 +0.06(+0.07%)
Apr 29, 2015 97.31 97.85 96.83 97.42 899,509 -0.23(-0.23%)
Apr 28, 2015 97.14 97.80 96.09 97.65 976,236 +0.33(+0.34%)
Apr 27, 2015 97.50 98.07 96.81 97.32 672,126 -0.15(-0.15%)
Apr 24, 2015 97.58 97.85 97.10 97.47 469,875 -0.24(-0.24%)
Apr 23, 2015 96.81 97.91 96.41 97.70 566,460 +0.48(+0.49%)
Apr 22, 2015 96.06 97.41 95.79 97.22 758,844 +1.12(+1.17%)
Apr 21, 2015 96.16 96.81 95.82 96.10 571,909 +0.11(+0.11%)
Apr 20, 2015 95.05 96.11 94.85 95.99 701,239 +1.33(+1.41%)
Apr 17, 2015 94.55 94.95 93.74 94.66 834,602 -0.74(-0.78%)
Apr 16, 2015 95.80 96.08 95.14 95.40 686,808 -0.43(-0.44%)
Apr 15, 2015 95.05 96.24 94.85 95.82 1,122,806 +0.71(+0.74%)
Apr 14, 2015 95.57 95.64 94.42 95.12 516,162 -0.46(-0.48%)
Apr 13, 2015 95.82 96.26 95.48 95.58 646,308 -0.28(-0.29%)
Apr 10, 2015 95.91 96.10 94.93 95.86 520,630 -0.11(-0.11%)
Apr 09, 2015 95.25 96.21 94.74 95.97 537,867 +0.48(+0.50%)
Apr 08, 2015 95.14 95.96 94.77 95.49 647,117 +0.67(+0.71%)
Apr 07, 2015 95.34 95.63 94.82 94.82 501,765 -0.30(-0.31%)
Apr 06, 2015 93.99 95.63 93.77 95.12 666,286 +0.19(+0.20%)
Apr 02, 2015 94.43 94.93 94.93 94.93 875,191 +0.24(+0.26%)
Apr 01, 2015 93.30 94.88 92.88 94.68 1,066,722 +0.57(+0.61%)
Mar 31, 2015 94.00 94.67 93.32 94.11 1,503,819 -0.29(-0.31%)
Mar 30, 2015 93.71 94.62 93.23 94.40 857,304 +1.48(+1.59%)
Mar 27, 2015 92.30 93.21 92.23 92.92 946,090 +0.36(+0.39%)
Mar 26, 2015 92.21 92.84 91.71 92.56 1,187,953 +0.35(+0.38%)
Mar 25, 2015 93.54 93.55 92.21 92.21 1,026,900 -1.44(-1.54%)
Mar 24, 2015 93.56 94.26 93.48 93.65 926,875 -0.21(-0.22%)
Mar 23, 2015 94.34 94.82 93.85 93.86 1,055,434 -0.67(-0.71%)
Mar 20, 2015 92.93 94.68 92.93 94.53 2,215,193 +1.62(+1.75%)
Mar 19, 2015 93.20 93.74 92.43 92.91 1,344,251 -0.36(-0.39%)
Mar 18, 2015 91.21 93.48 90.59 93.27 2,065,992 +1.98(+2.17%)
Mar 17, 2015 88.93 91.39 88.93 91.29 1,849,604 +2.68(+3.03%)
Mar 16, 2015 88.34 89.02 88.10 88.61 1,313,710 +0.55(+0.63%)
Mar 13, 2015 89.12 89.46 87.71 88.05 1,387,794 -1.07(-1.20%)
Mar 12, 2015 87.28 89.15 87.21 89.12 1,184,277 +2.09(+2.40%)
Mar 11, 2015 86.40 87.41 86.11 87.04 984,469 +0.71(+0.82%)
Mar 10, 2015 86.61 87.26 86.17 86.33 1,592,962 -1.10(-1.25%)
Mar 09, 2015 85.62 87.59 85.45 87.43 1,237,548 +1.70(+1.98%)
Mar 06, 2015 86.88 87.27 85.54 85.73 939,243 -1.41(-1.62%)
Mar 05, 2015 86.17 87.33 86.13 87.15 1,204,355 +0.95(+1.10%)
Mar 04, 2015 86.63 87.05 86.15 86.20 1,561,008 -0.97(-1.11%)
Mar 03, 2015 87.19 87.49 85.96 87.17 1,251,012 -0.57(-0.65%)
Mar 02, 2015 87.77 87.93 87.45 87.74 1,303,634 -0.15(-0.18%)
Feb 27, 2015 87.95 88.50 87.52 87.89 1,254,959 +0.06(+0.07%)
Feb 26, 2015 88.23 88.35 87.39 87.83 860,808 -0.63(-0.71%)
Feb 25, 2015 88.35 88.73 88.00 88.45 814,993 +0.34(+0.39%)
Feb 24, 2015 87.77 88.19 87.48 88.11 1,520,118 +0.37(+0.42%)
Feb 23, 2015 87.83 88.15 87.44 87.74 830,690 -0.34(-0.38%)
Feb 20, 2015 87.85 88.31 87.12 88.07 1,362,906 +0.04(+0.04%)
Feb 19, 2015 88.62 88.98 87.96 88.04 861,614 -1.02(-1.15%)
Feb 18, 2015 88.56 89.58 88.27 89.06 1,090,427 +0.44(+0.50%)
Feb 17, 2015 88.52 89.02 88.35 88.62 1,147,420 -0.13(-0.14%)
Feb 13, 2015 88.63 88.74 88.74 88.74 1,015,035 +0.01(+0.01%)
Feb 12, 2015 88.35 89.04 88.33 88.73 1,469,955 +0.82(+0.94%)
Feb 11, 2015 88.88 89.38 87.71 87.91 1,236,980 -1.40(-1.57%)
Feb 10, 2015 88.81 89.46 87.82 89.31 1,023,633 +0.87(+0.98%)
Feb 09, 2015 88.34 89.44 88.04 88.45 1,132,392 -0.14(-0.15%)
Feb 06, 2015 86.74 89.20 86.74 88.58 2,756,751 +4.31(+5.11%)
Feb 05, 2015 83.56 84.35 83.14 84.27 1,059,720 +0.95(+1.14%)
Feb 04, 2015 83.50 84.05 82.80 83.32 1,503,594 -0.42(-0.51%)
Feb 03, 2015 81.51 83.84 81.23 83.75 2,107,039 +3.04(+3.77%)
Feb 02, 2015 81.98 81.98 77.25 80.70 5,561,674 -1.82(-2.20%)
Jan 30, 2015 82.60 83.99 82.40 82.52 1,388,359 -0.92(-1.10%)
Jan 29, 2015 81.78 83.66 81.61 83.44 1,320,436 +1.56(+1.91%)
Jan 28, 2015 85.15 85.30 81.79 81.88 1,724,759 -2.66(-3.14%)
Jan 27, 2015 84.15 85.22 83.76 84.53 1,064,277 -0.61(-0.71%)
Jan 26, 2015 84.44 85.21 83.33 85.14 787,698 +0.41(+0.48%)
Jan 23, 2015 84.75 85.28 84.39 84.73 1,147,029 -0.52(-0.61%)
Jan 22, 2015 84.25 85.37 83.08 85.26 1,775,613 +1.48(+1.77%)
Jan 21, 2015 84.64 84.94 83.37 83.77 1,145,855 -1.32(-1.55%)
Jan 20, 2015 85.59 86.08 84.07 85.09 1,127,098 +0.05(+0.05%)
Jan 16, 2015 83.46 85.09 83.12 85.05 1,314,185 +1.32(+1.58%)
Jan 15, 2015 84.70 85.26 83.71 83.73 1,617,554 -0.97(-1.14%)
Jan 14, 2015 84.53 84.84 83.64 84.70 1,408,680 -0.68(-0.79%)
Jan 13, 2015 84.70 86.43 84.54 85.37 1,467,101 +1.34(+1.59%)
Jan 12, 2015 85.06 85.39 83.84 84.04 1,005,819 -0.73(-0.86%)
Jan 09, 2015 86.08 86.19 84.60 84.77 856,951 -1.39(-1.61%)
Jan 08, 2015 85.76 86.70 85.76 86.16 1,314,364 +0.83(+0.97%)
Jan 07, 2015 84.92 85.36 84.36 85.33 774,390 +1.28(+1.53%)
Jan 06, 2015 85.30 85.62 83.49 84.05 1,063,097 -0.89(-1.05%)
Jan 05, 2015 85.88 86.49 84.60 84.94 1,027,350 -1.70(-1.96%)
Jan 02, 2015 87.23 87.58 85.80 86.64 1,030,118 +0.07(+0.08%)
Dec 31, 2014 87.81 86.57 86.57 86.57 620,022 -0.82(-0.94%)
Dec 30, 2014 87.65 87.87 87.17 87.39 764,447 -0.76(-0.86%)
Dec 29, 2014 88.12 88.73 87.92 88.15 570,551 -0.35(-0.40%)
Dec 26, 2014 88.82 89.44 88.47 88.50 442,024 -0.31(-0.35%)
Dec 24, 2014 88.53 88.81 88.81 88.81 319,972 +0.26(+0.30%)
Dec 23, 2014 89.07 89.28 88.50 88.54 616,477 -0.34(-0.39%)
Dec 22, 2014 87.56 88.93 87.56 88.89 942,239 +1.22(+1.39%)
Dec 19, 2014 88.81 88.81 86.99 87.67 1,666,522 -0.65(-0.74%)
Dec 18, 2014 88.55 88.57 87.49 88.32 1,330,352 +0.98(+1.12%)
Dec 17, 2014 84.78 87.34 84.12 87.34 2,084,390 +3.88(+4.64%)
Dec 16, 2014 84.51 85.20 83.41 83.47 1,282,393 -1.27(-1.50%)
Dec 15, 2014 85.34 85.84 83.86 84.74 1,709,572 +0.29(+0.34%)
Dec 12, 2014 86.17 86.61 84.44 84.45 1,148,010 -2.44(-2.81%)
Dec 11, 2014 87.04 87.71 86.72 86.89 1,666,223 +0.61(+0.70%)
Dec 10, 2014 86.78 87.27 85.92 86.29 2,340,712 -0.50(-0.57%)
Dec 09, 2014 87.10 88.09 86.12 86.78 2,048,581 -1.31(-1.49%)
Dec 08, 2014 89.12 89.67 87.19 88.09 2,256,248 -0.98(-1.11%)
Dec 05, 2014 89.34 89.96 88.94 89.08 1,181,688 -0.34(-0.38%)
Dec 04, 2014 90.16 90.65 89.24 89.42 1,471,599 -1.08(-1.20%)
Dec 03, 2014 90.60 91.27 90.31 90.51 1,210,636 -0.33(-0.36%)
Dec 02, 2014 90.30 91.18 89.63 90.83 1,758,128 +0.78(+0.86%)
Dec 01, 2014 91.02 91.30 89.57 90.05 1,836,148 -1.21(-1.33%)
Nov 28, 2014 91.00 91.82 91.00 91.26 848,601 +0.76(+0.84%)
Nov 26, 2014 90.17 90.51 90.51 90.51 1,715,963 +0.27(+0.30%)
Nov 25, 2014 91.73 91.93 90.17 90.23 2,585,061 -1.52(-1.65%)
Nov 24, 2014 91.63 92.03 91.27 91.75 725,867 +0.55(+0.60%)
Nov 21, 2014 91.75 91.89 90.92 91.20 1,062,903 +0.44(+0.49%)
Nov 20, 2014 90.38 90.98 90.23 90.76 691,122 -0.14(-0.15%)
Nov 19, 2014 91.66 91.73 90.57 90.89 753,684 -1.12(-1.22%)
Nov 18, 2014 90.91 92.38 90.62 92.01 1,261,047 +1.42(+1.57%)
Nov 17, 2014 90.44 90.87 90.05 90.60 910,086 +0.07(+0.08%)
Nov 14, 2014 90.67 90.95 90.20 90.52 803,040 -0.39(-0.43%)
Nov 13, 2014 90.33 91.10 90.26 90.91 1,358,728 +0.74(+0.82%)
Nov 12, 2014 89.23 90.48 89.03 90.17 1,243,822 +0.69(+0.78%)
Nov 11, 2014 89.78 89.96 89.09 89.48 1,202,865 -0.01(-0.01%)
Nov 10, 2014 89.38 90.09 89.01 89.49 1,493,037 +0.33(+0.37%)
Nov 07, 2014 89.20 89.41 88.80 89.15 833,544 -0.04(-0.04%)
Nov 06, 2014 89.51 89.95 89.05 89.19 1,087,577 -0.34(-0.38%)
Nov 05, 2014 89.99 89.99 88.68 89.53 1,515,647 +0.21(+0.23%)
Nov 04, 2014 89.24 89.52 88.87 89.33 1,020,679 +0.01(+0.01%)
Nov 03, 2014 89.58 89.76 88.94 89.32 987,695 -0.09(-0.10%)
Oct 31, 2014 89.68 89.74 88.80 89.41 907,851 +1.02(+1.15%)
Oct 30, 2014 87.61 88.80 86.99 88.39 813,577 +0.45(+0.51%)
Oct 29, 2014 88.12 88.30 87.37 87.94 869,361 -0.26(-0.30%)
Oct 28, 2014 87.67 88.53 87.25 88.20 1,024,043 +1.05(+1.20%)
Oct 27, 2014 87.05 87.34 87.34 87.15 1,559,803 -0.19(-0.22%)
Oct 24, 2014 85.69 87.43 85.12 87.34 1,720,952 +2.15(+2.53%)
Oct 23, 2014 85.81 85.87 84.72 85.19 1,382,530 +0.58(+0.68%)
Oct 22, 2014 85.34 85.87 84.52 84.61 1,018,173 -0.23(-0.27%)
Oct 21, 2014 83.51 85.04 83.17 84.84 1,319,586 +2.41(+2.92%)
Oct 20, 2014 82.19 82.67 81.92 82.43 1,118,612 -0.03(-0.03%)
Oct 17, 2014 82.11 83.23 81.66 82.46 1,615,529 +1.20(+1.47%)
Oct 16, 2014 80.80 81.95 80.39 81.26 1,585,761 -0.94(-1.14%)
Oct 15, 2014 81.61 82.69 79.51 82.20 2,078,618 -0.84(-1.01%)
Oct 14, 2014 82.57 83.85 82.37 83.04 844,971 +0.72(+0.88%)
Oct 13, 2014 82.94 84.17 82.26 82.32 1,212,570 -0.62(-0.75%)
Oct 10, 2014 85.30 85.89 82.88 82.94 2,575,263 -2.36(-2.77%)
Oct 09, 2014 86.81 86.85 84.92 85.30 1,987,563 -1.41(-1.63%)
Oct 08, 2014 83.65 86.95 83.34 86.71 1,886,305 +3.28(+3.93%)
Oct 07, 2014 84.65 84.69 83.42 83.43 1,182,261 -1.72(-2.02%)
Oct 06, 2014 85.27 85.59 84.56 85.15 977,750 +0.48(+0.56%)
Oct 03, 2014 83.69 85.17 83.68 84.68 1,177,335 +1.40(+1.68%)
Oct 02, 2014 83.37 83.74 82.90 83.28 1,415,453 -0.16(-0.19%)
Oct 01, 2014 85.40 85.59 83.27 83.44 2,002,630 -1.70(-2.00%)
Sep 30, 2014 85.45 85.63 84.52 85.14 1,256,314 +0.35(+0.41%)
Sep 29, 2014 83.39 84.92 83.24 84.79 860,339 +0.37(+0.44%)
Sep 26, 2014 83.23 84.68 82.55 84.42 770,266 +1.19(+1.43%)
Sep 25, 2014 84.93 84.95 83.23 83.23 1,030,786 -1.83(-2.15%)
Sep 24, 2014 84.13 85.23 83.94 85.06 619,718 +0.92(+1.09%)
Sep 23, 2014 84.60 85.14 84.14 84.14 863,977 -0.58(-0.68%)
Sep 22, 2014 85.32 85.52 84.54 84.72 800,822 -0.63(-0.74%)
Sep 19, 2014 86.29 86.53 85.15 85.35 1,465,528 -0.47(-0.55%)
Sep 18, 2014 86.50 86.50 85.54 85.82 1,475,907 -0.09(-0.10%)
Sep 17, 2014 86.19 86.28 85.31 85.91 1,554,414 -0.20(-0.23%)
Sep 16, 2014 85.23 86.62 84.95 86.11 944,089 +0.77(+0.91%)
Sep 15, 2014 85.59 85.65 84.68 85.33 928,990 -0.27(-0.32%)
Sep 12, 2014 86.37 86.37 85.30 85.60 967,421 -0.69(-0.80%)
Sep 11, 2014 85.92 86.51 85.87 86.30 881,848 +0.08(+0.09%)
Sep 10, 2014 85.68 86.46 85.34 86.22 710,993 +0.75(+0.87%)
Sep 09, 2014 85.59 86.09 84.98 85.47 813,474 -0.58(-0.67%)
Sep 08, 2014 85.70 86.25 85.36 86.05 800,568 +0.25(+0.29%)
Sep 05, 2014 84.68 85.92 83.92 85.79 946,453 +1.00(+1.18%)
Sep 04, 2014 84.23 85.27 83.90 84.79 807,457 +0.92(+1.10%)
Sep 03, 2014 84.68 84.78 83.57 83.87 844,342 -0.10(-0.12%)
Sep 02, 2014 84.68 85.14 83.91 83.97 868,528 -0.33(-0.40%)
Aug 29, 2014 84.01 84.31 84.31 84.31 750,832 +0.76(+0.91%)
Aug 28, 2014 83.43 83.88 82.98 83.55 498,996 -0.14(-0.16%)
Aug 27, 2014 83.52 83.80 83.10 83.68 519,691 +0.06(+0.08%)
Aug 26, 2014 83.33 84.10 83.12 83.62 758,792 +0.58(+0.69%)
Aug 25, 2014 83.26 83.50 82.83 83.05 826,443 +0.25(+0.30%)
Aug 22, 2014 83.15 83.59 82.77 82.79 669,837 -0.59(-0.71%)
Aug 21, 2014 82.88 83.66 82.88 83.39 694,288 +0.59(+0.71%)
Aug 20, 2014 82.54 83.07 82.20 82.80 513,897 +0.47(+0.57%)
Aug 19, 2014 82.35 82.91 82.04 82.33 708,433 +0.07(+0.09%)
Aug 18, 2014 82.44 82.83 82.23 82.26 1,035,594 +0.20(+0.24%)
Aug 15, 2014 82.58 82.81 81.83 82.06 1,655,316 -0.31(-0.37%)
Aug 14, 2014 81.92 82.49 81.70 82.37 812,412 +0.67(+0.82%)
Aug 13, 2014 80.84 81.92 80.52 81.69 852,527 +1.11(+1.38%)
Aug 12, 2014 79.99 80.80 79.91 80.58 991,557 +0.36(+0.45%)
Aug 11, 2014 79.40 80.63 78.94 80.22 1,097,353 +1.27(+1.60%)
Aug 08, 2014 78.26 78.96 77.95 78.96 1,052,267 +0.87(+1.12%)
Aug 07, 2014 78.87 79.02 77.85 78.08 1,130,229 -0.36(-0.46%)
Aug 06, 2014 77.76 78.86 77.70 78.44 638,990 +0.42(+0.54%)
Aug 05, 2014 78.79 79.20 77.73 78.02 724,759 -1.20(-1.52%)
Aug 04, 2014 78.28 79.45 78.12 79.22 654,016 +1.09(+1.39%)
Aug 01, 2014 77.98 79.17 77.96 78.14 2,077,468 -0.01(-0.01%)
Jul 31, 2014 80.35 80.54 78.05 78.15 1,336,511 -2.61(-3.24%)
Jul 30, 2014 81.56 81.56 80.32 80.76 1,230,214 -0.20(-0.24%)
Jul 29, 2014 82.13 82.13 80.80 80.96 1,120,132 -0.78(-0.96%)
Jul 28, 2014 82.34 82.43 81.51 81.74 1,008,014 -0.56(-0.68%)
Jul 25, 2014 84.70 85.33 81.34 82.30 1,664,392 -0.77(-0.93%)
Jul 24, 2014 82.41 83.12 81.57 83.07 983,600 +0.78(+0.95%)
Jul 23, 2014 81.88 82.42 81.60 82.29 613,076 +0.46(+0.56%)
Jul 22, 2014 81.35 81.93 81.13 81.83 602,219 +0.68(+0.84%)
Jul 21, 2014 80.68 81.34 80.20 81.15 457,600 -0.09(-0.11%)
Jul 18, 2014 80.19 81.34 80.13 81.24 514,707 +1.16(+1.45%)
Jul 17, 2014 80.72 81.23 79.99 80.08 579,511 -0.94(-1.16%)
Jul 16, 2014 81.29 81.48 80.59 81.02 550,110 +0.05(+0.07%)
Jul 15, 2014 80.48 81.09 80.32 80.97 720,252 +0.36(+0.45%)
Jul 14, 2014 80.75 81.01 80.48 80.61 650,878 +0.50(+0.63%)
Jul 11, 2014 79.59 80.30 79.33 80.10 592,956 +0.61(+0.77%)
Jul 10, 2014 78.68 79.63 78.61 79.49 639,833 -0.26(-0.33%)
Jul 09, 2014 79.56 79.90 78.96 79.75 586,828 -0.24(-0.30%)
Jul 08, 2014 80.11 80.28 79.51 80.00 778,363 -0.47(-0.58%)
Jul 07, 2014 80.78 80.80 79.93 80.46 694,753 -0.40(-0.49%)
Jul 03, 2014 80.41 80.86 80.86 80.86 543,619 +0.88(+1.10%)
Jul 02, 2014 80.63 81.01 79.77 79.98 1,299,454 -0.91(-1.12%)
Jul 01, 2014 78.83 81.02 78.83 80.89 922,653 +2.15(+2.73%)
Jun 30, 2014 78.71 79.03 78.02 78.74 1,183,826 -0.22(-0.28%)
Jun 27, 2014 78.14 79.08 78.14 78.96 788,517 +0.83(+1.06%)
Jun 26, 2014 77.85 78.20 77.20 78.14 713,629 +0.22(+0.28%)
Jun 25, 2014 77.73 78.15 77.40 77.92 1,326,315 -0.17(-0.22%)
Jun 24, 2014 77.77 78.71 77.63 78.09 785,671 -0.04(-0.05%)
Jun 23, 2014 77.57 78.20 77.15 78.13 676,112 +0.49(+0.62%)
Jun 20, 2014 76.13 77.81 76.13 77.64 979,424 +0.66(+0.86%)
Jun 19, 2014 79.41 80.02 75.94 76.98 679,455 -0.71(-0.91%)
Jun 18, 2014 77.85 77.85 76.84 77.69 531,165 +0.59(+0.77%)
Jun 17, 2014 76.85 77.45 76.58 77.10 544,987 +0.28(+0.36%)
Jun 16, 2014 75.88 77.08 75.88 76.82 620,083 -0.22(-0.28%)
Jun 13, 2014 77.25 77.26 76.48 77.03 483,838 -0.06(-0.08%)
Jun 12, 2014 76.72 77.94 76.72 77.10 583,420 -0.70(-0.90%)
Jun 11, 2014 77.50 77.92 77.35 77.80 497,557 -0.28(-0.36%)
Jun 10, 2014 78.09 78.59 77.87 78.07 624,195 -0.07(-0.09%)
Jun 06, 2014 77.63 78.46 77.56 78.15 756,909 +0.61(+0.79%)
Jun 05, 2014 76.87 77.68 76.66 77.54 625,998 +0.72(+0.94%)
Jun 04, 2014 76.54 77.08 76.35 76.82 666,225 +0.31(+0.41%)
Jun 03, 2014 76.67 76.89 76.31 76.50 962,288 -0.57(-0.73%)
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.