The Miami Herald Stock Index (CIX: LOC-MIA )

120.95 +8.06 (+7.14%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 582.97 587.69 578.08 580.70 0 -1.64(-0.28%)
Feb 28, 2012 579.52 584.61 576.23 582.35 0 -1.61(-0.27%)
Feb 27, 2012 577.84 586.95 574.39 583.95 0 +3.52(+0.61%)
Feb 24, 2012 584.24 587.25 577.99 580.43 0 -3.46(-0.59%)
Feb 23, 2012 579.75 585.86 577.20 583.88 0 +3.86(+0.67%)
Feb 22, 2012 582.01 585.82 577.79 580.02 0 -3.09(-0.53%)
Feb 21, 2012 582.23 587.81 578.13 583.11 0 +1.61(+0.28%)
Feb 20, 2012 582.15 585.50 576.50 581.50 0 +0.00(+0.00%)
Feb 17, 2012 582.21 585.49 576.50 581.49 0 +1.13(+0.19%)
Feb 16, 2012 573.98 583.82 570.79 580.36 0 +5.82(+1.01%)
Feb 15, 2012 580.61 584.08 571.86 574.54 0 -1.32(-0.23%)
Feb 14, 2012 577.92 579.89 571.01 575.86 0 -4.42(-0.76%)
Feb 13, 2012 579.49 583.19 576.67 580.28 0 +5.00(+0.87%)
Feb 10, 2012 574.07 578.67 570.16 575.29 0 -4.20(-0.72%)
Feb 09, 2012 579.48 583.63 574.20 579.49 0 +1.48(+0.26%)
Feb 08, 2012 576.51 581.75 572.96 578.01 0 +2.50(+0.43%)
Feb 07, 2012 573.52 579.83 569.44 575.51 0 +0.24(+0.04%)
Feb 06, 2012 571.87 577.21 569.26 575.27 0 +0.96(+0.17%)
Feb 03, 2012 570.28 577.09 567.81 574.32 0 +10.60(+1.88%)
Feb 02, 2012 563.90 568.17 558.86 563.72 0 +1.25(+0.22%)
Feb 01, 2012 560.72 568.17 556.92 562.47 0 +8.09(+1.46%)
Jan 31, 2012 556.06 558.57 548.67 554.38 0 +2.39(+0.43%)
Jan 30, 2012 549.55 554.86 545.25 551.99 0 -2.60(-0.47%)
Jan 27, 2012 554.49 559.90 550.02 554.59 0 -1.56(-0.28%)
Jan 26, 2012 562.78 566.42 552.76 556.15 0 -5.78(-1.03%)
Jan 25, 2012 555.77 564.03 551.43 561.92 0 +4.21(+0.75%)
Jan 24, 2012 555.00 560.53 550.62 557.72 0 -1.27(-0.23%)
Jan 23, 2012 559.76 565.10 554.49 558.98 0 -0.50(-0.09%)
Jan 20, 2012 556.56 561.67 552.46 559.49 0 +0.53(+0.10%)
Jan 19, 2012 558.06 563.52 552.50 558.95 0 +5.25(+0.95%)
Jan 18, 2012 546.80 555.17 543.97 553.70 0 +7.48(+1.37%)
Jan 17, 2012 548.87 554.64 543.42 546.22 0 -1.90(-0.35%)
Jan 16, 2012 545.82 550.77 540.56 548.11 0 +0.00(+0.00%)
Jan 13, 2012 545.81 550.77 540.57 548.11 0 -3.95(-0.72%)
Jan 12, 2012 551.31 555.91 545.98 552.07 0 +2.58(+0.47%)
Jan 11, 2012 545.25 553.19 541.03 549.49 0 +4.75(+0.87%)
Jan 10, 2012 542.83 549.02 539.53 544.74 0 +6.42(+1.19%)
Jan 09, 2012 536.93 542.13 533.13 538.32 0 +2.93(+0.55%)
Jan 06, 2012 537.78 541.56 530.89 535.39 0 -4.59(-0.85%)
Jan 05, 2012 531.70 542.49 526.94 539.98 0 +6.46(+1.21%)
Jan 04, 2012 531.50 537.29 527.02 533.53 0 +11.64(+2.23%)
Dec 30, 2011 521.76 525.18 518.73 521.89 0 -1.07(-0.20%)
Dec 29, 2011 517.83 524.05 515.85 522.96 0 +6.30(+1.22%)
Dec 28, 2011 523.34 524.73 515.14 516.65 0 -7.18(-1.37%)
Dec 27, 2011 523.88 527.67 520.81 523.83 0 -0.41(-0.08%)
Dec 23, 2011 520.70 525.87 518.35 524.24 0 +11.53(+2.25%)
Dec 21, 2011 511.75 516.05 504.75 512.71 0 +0.60(+0.12%)
Dec 20, 2011 504.81 514.71 502.33 512.11 0 +13.30(+2.67%)
Dec 19, 2011 509.40 511.72 496.36 498.81 0 -8.81(-1.74%)
Dec 16, 2011 507.81 514.66 503.12 507.63 0 +1.78(+0.35%)
Dec 15, 2011 508.41 512.57 502.04 505.85 0 +3.16(+0.63%)
Dec 14, 2011 505.14 510.43 499.89 502.69 0 -5.68(-1.12%)
Dec 13, 2011 516.35 520.84 505.04 508.36 0 -4.75(-0.93%)
Dec 12, 2011 512.70 516.80 506.43 513.11 0 -3.86(-0.75%)
Dec 09, 2011 513.50 520.69 510.51 516.97 0 +6.91(+1.36%)
Dec 08, 2011 519.76 522.24 508.12 510.05 0 -13.41(-2.56%)
Dec 07, 2011 517.00 525.84 512.98 523.46 0 +4.35(+0.84%)
Dec 06, 2011 520.03 524.56 516.08 519.11 0 -1.59(-0.30%)
Dec 05, 2011 523.64 527.74 516.79 520.70 0 +5.48(+1.06%)
Dec 02, 2011 517.12 522.95 512.40 515.22 0 +4.32(+0.84%)
Dec 01, 2011 511.35 516.61 505.96 510.90 0 -1.41(-0.27%)
Nov 30, 2011 503.86 513.76 500.39 512.31 0 +22.72(+4.64%)
Nov 29, 2011 492.31 496.75 487.49 489.59 0 -1.64(-0.33%)
Nov 28, 2011 491.57 497.49 485.30 491.23 0 +12.82(+2.68%)
Nov 25, 2011 478.60 486.21 476.66 478.41 0 -1.75(-0.36%)
Nov 24, 2011 487.26 489.04 479.30 480.16 0 +0.00(+0.00%)
Nov 23, 2011 487.27 489.04 479.29 480.15 0 -11.66(-2.37%)
Nov 22, 2011 495.41 498.81 487.47 491.82 0 -4.62(-0.93%)
Nov 21, 2011 499.04 502.83 491.05 496.44 0 -9.62(-1.90%)
Nov 18, 2011 505.80 509.76 500.96 506.05 0 +2.43(+0.48%)
Nov 17, 2011 510.36 513.87 499.55 503.62 0 -6.99(-1.37%)
Nov 16, 2011 517.04 521.92 508.51 510.61 0 -10.97(-2.10%)
Nov 15, 2011 517.23 526.12 514.49 521.58 0 +2.80(+0.54%)
Nov 14, 2011 521.87 525.04 515.53 518.77 0 -6.17(-1.18%)
Nov 11, 2011 521.98 529.34 519.81 524.94 0 +11.23(+2.19%)
Nov 10, 2011 516.51 520.64 507.67 513.72 0 +3.37(+0.66%)
Nov 09, 2011 519.23 521.57 508.18 510.35 0 -20.10(-3.79%)
Nov 08, 2011 529.32 532.79 521.03 530.45 0 +3.33(+0.63%)
Nov 07, 2011 523.96 530.38 517.62 527.12 0 +1.64(+0.31%)
Nov 04, 2011 528.10 530.91 519.17 525.48 0 -8.61(-1.61%)
Nov 03, 2011 529.12 536.57 519.86 534.08 0 +12.23(+2.34%)
Nov 02, 2011 522.75 527.63 515.42 521.85 0 +9.75(+1.90%)
Nov 01, 2011 515.65 523.46 507.75 512.10 0 -17.06(-3.22%)
Oct 31, 2011 536.83 541.18 528.21 529.15 0 -1.39(-0.26%)
Oct 28, 2011 526.11 534.36 521.88 530.54 0 +1.42(+0.27%)
Oct 27, 2011 523.38 533.70 517.29 529.13 0 +21.89(+4.32%)
Oct 26, 2011 505.90 511.47 496.97 507.24 0 -10.39(-2.01%)
Oct 25, 2011 524.24 527.90 514.65 517.62 0 -10.44(-1.98%)
Oct 24, 2011 521.99 531.91 518.36 528.07 0 +7.48(+1.44%)
Oct 21, 2011 516.97 524.99 511.89 520.59 0 +9.62(+1.88%)
Oct 20, 2011 508.37 514.25 499.71 510.97 0 +1.79(+0.35%)
Oct 19, 2011 515.85 520.66 506.48 509.18 0 -6.35(-1.23%)
Oct 18, 2011 505.00 520.36 499.31 515.52 0 +13.21(+2.63%)
Oct 17, 2011 509.18 513.07 500.50 502.32 0 -9.20(-1.80%)
Oct 14, 2011 513.00 516.62 504.26 511.52 0 +4.51(+0.89%)
Oct 13, 2011 506.99 511.07 500.95 507.02 0 -4.30(-0.84%)
Oct 12, 2011 506.10 518.59 501.85 511.32 0 +9.81(+1.96%)
Oct 11, 2011 498.45 506.05 494.30 501.51 0 -0.62(-0.12%)
Oct 10, 2011 493.86 503.02 492.60 502.13 0 +17.76(+3.67%)
Oct 07, 2011 493.58 496.07 481.11 484.37 0 -6.59(-1.34%)
Oct 06, 2011 485.01 492.26 481.36 490.96 0 +10.84(+2.26%)
Oct 05, 2011 472.32 482.48 466.35 480.12 0 +7.10(+1.50%)
Oct 04, 2011 457.99 474.31 448.20 473.01 0 +10.07(+2.18%)
Oct 03, 2011 478.58 483.96 462.30 462.94 0 -16.23(-3.39%)
Sep 30, 2011 484.67 491.38 477.71 479.17 0 -11.62(-2.37%)
Sep 29, 2011 494.75 498.29 481.13 490.79 0 +5.56(+1.14%)
Sep 28, 2011 496.36 500.96 484.17 485.24 0 -9.24(-1.87%)
Sep 27, 2011 500.49 506.21 490.05 494.48 0 +4.53(+0.93%)
Sep 26, 2011 484.04 491.75 477.68 489.94 0 +11.07(+2.31%)
Sep 23, 2011 473.33 482.68 469.30 478.87 0 +4.24(+0.89%)
Sep 22, 2011 481.00 486.56 467.50 474.63 0 -17.39(-3.54%)
Sep 21, 2011 508.70 512.40 491.35 492.02 0 -15.87(-3.12%)
Sep 20, 2011 510.88 518.36 504.25 507.89 0 -0.13(-0.03%)
Sep 19, 2011 508.51 512.34 501.42 508.01 0 -8.32(-1.61%)
Sep 16, 2011 516.47 521.13 508.43 516.33 0 +2.83(+0.55%)
Sep 15, 2011 510.31 516.52 505.04 513.50 0 +7.74(+1.53%)
Sep 14, 2011 502.71 512.08 493.58 505.76 0 +6.30(+1.26%)
Sep 13, 2011 494.73 503.38 490.71 499.46 0 +5.42(+1.10%)
Sep 12, 2011 483.51 495.66 480.80 494.04 0 +3.29(+0.67%)
Sep 09, 2011 498.48 501.79 487.88 490.75 0 -12.56(-2.50%)
Sep 08, 2011 506.19 511.87 501.12 503.32 0 -7.10(-1.39%)
Sep 07, 2011 503.19 511.82 499.13 510.42 0 +14.85(+3.00%)
Sep 06, 2011 490.25 498.37 485.27 495.57 0 -7.13(-1.42%)
Sep 05, 2011 506.45 511.47 500.18 502.70 0 +0.00(+0.00%)
Sep 02, 2011 506.45 511.47 500.18 502.70 0 -15.56(-3.00%)
Sep 01, 2011 525.72 530.02 516.95 518.26 0 -6.90(-1.31%)
Aug 31, 2011 531.57 537.41 518.72 525.16 0 -1.41(-0.27%)
Aug 30, 2011 523.99 532.20 518.42 526.57 0 +0.66(+0.13%)
Aug 29, 2011 518.17 528.23 514.29 525.91 0 +15.93(+3.12%)
Aug 26, 2011 502.11 514.80 492.75 509.98 0 +5.86(+1.16%)
Aug 25, 2011 507.65 525.53 499.06 504.12 0 -2.04(-0.40%)
Aug 24, 2011 492.08 508.54 488.82 506.16 0 +13.35(+2.71%)
Aug 23, 2011 482.80 494.25 476.33 492.81 0 +10.49(+2.18%)
Aug 22, 2011 495.09 496.95 479.56 482.32 0 -1.15(-0.24%)
Aug 19, 2011 482.49 496.05 479.05 483.47 0 -6.14(-1.25%)
Aug 18, 2011 497.46 500.13 482.62 489.60 0 -21.55(-4.22%)
Aug 17, 2011 511.45 517.41 505.25 511.15 0 +2.61(+0.51%)
Aug 16, 2011 508.79 515.25 501.93 508.54 0 -6.69(-1.30%)
Aug 15, 2011 506.98 517.45 502.92 515.22 0 +14.17(+2.83%)
Aug 12, 2011 505.44 514.56 495.30 501.05 0 +0.62(+0.12%)
Aug 11, 2011 485.96 508.09 481.53 500.43 0 +19.91(+4.14%)
Aug 10, 2011 499.20 504.67 475.49 480.52 0 -29.21(-5.73%)
Aug 09, 2011 503.10 511.50 473.59 509.73 0 +29.35(+6.11%)
Aug 08, 2011 505.61 516.40 476.12 480.38 0 -43.70(-8.34%)
Aug 05, 2011 535.29 541.00 511.73 524.07 0 -4.51(-0.85%)
Aug 04, 2011 544.86 547.73 526.41 528.58 0 -24.43(-4.42%)
Aug 03, 2011 548.41 555.70 539.62 553.01 0 +5.67(+1.04%)
Aug 02, 2011 559.76 564.26 546.14 547.35 0 -16.03(-2.84%)
Aug 01, 2011 573.53 575.24 556.23 563.37 0 -3.10(-0.55%)
Jul 29, 2011 564.52 573.32 559.74 566.47 0 -3.45(-0.61%)
Jul 28, 2011 574.59 581.10 565.74 569.93 0 -5.15(-0.90%)
Jul 27, 2011 583.96 586.19 572.90 575.08 0 -11.64(-1.98%)
Jul 26, 2011 587.23 591.80 581.62 586.71 0 -2.30(-0.39%)
Jul 25, 2011 587.66 593.79 584.12 589.01 0 -4.80(-0.81%)
Jul 22, 2011 593.70 597.02 589.07 593.82 0 -0.69(-0.12%)
Jul 21, 2011 589.77 600.51 586.90 594.51 0 +9.16(+1.56%)
Jul 20, 2011 586.33 591.60 580.81 585.35 0 +0.83(+0.14%)
Jul 19, 2011 581.57 588.90 576.20 584.53 0 +6.09(+1.05%)
Jul 18, 2011 582.85 584.49 572.44 578.43 0 -7.73(-1.32%)
Jul 15, 2011 590.85 592.99 581.02 586.16 0 -2.80(-0.48%)
Jul 14, 2011 596.51 599.23 587.02 588.96 0 -5.77(-0.97%)
Jul 13, 2011 596.52 602.31 591.79 594.73 0 +1.02(+0.17%)
Jul 12, 2011 596.32 602.46 592.16 593.72 0 -3.82(-0.64%)
Jul 11, 2011 602.24 604.55 594.50 597.53 0 -11.49(-1.89%)
Jul 08, 2011 608.10 611.69 603.03 609.03 0 -4.34(-0.71%)
Jul 07, 2011 610.37 616.54 608.76 613.37 0 +5.39(+0.89%)
Jul 06, 2011 608.64 612.30 602.63 607.97 0 -4.08(-0.67%)
Jul 05, 2011 613.00 615.85 608.23 612.05 0 -1.30(-0.21%)
Jul 04, 2011 605.27 615.23 603.66 613.35 0 +0.00(+0.00%)
Jul 01, 2011 605.27 615.23 603.66 613.35 0 +8.58(+1.42%)
Jun 30, 2011 602.65 608.44 598.06 604.77 0 +3.86(+0.64%)
Jun 29, 2011 599.63 605.22 594.75 600.91 0 +5.69(+0.96%)
Jun 28, 2011 592.53 598.08 589.18 595.22 0 +4.37(+0.74%)
Jun 27, 2011 583.61 594.68 581.09 590.85 0 +8.73(+1.50%)
Jun 24, 2011 589.53 591.59 579.91 582.12 0 -6.42(-1.09%)
Jun 23, 2011 583.69 590.54 577.99 588.55 0 -1.42(-0.24%)
Jun 22, 2011 591.13 596.89 588.00 589.97 0 -2.48(-0.42%)
Jun 21, 2011 586.78 595.16 581.33 592.45 0 +8.83(+1.51%)
Jun 20, 2011 583.43 585.78 580.94 583.62 0 +1.97(+0.34%)
Jun 17, 2011 583.04 586.83 578.03 581.66 0 +3.60(+0.62%)
Jun 16, 2011 575.80 582.88 571.17 578.06 0 +0.49(+0.08%)
Jun 15, 2011 581.63 585.37 574.14 577.57 0 -9.61(-1.64%)
Jun 14, 2011 587.61 593.25 582.66 587.18 0 +3.91(+0.67%)
Jun 13, 2011 581.52 588.38 576.73 583.27 0 +2.14(+0.37%)
Jun 10, 2011 582.69 589.18 575.59 581.13 0 -3.84(-0.66%)
Jun 09, 2011 583.20 589.70 579.85 584.97 0 +2.42(+0.42%)
Jun 08, 2011 585.06 590.78 579.37 582.55 0 -4.12(-0.70%)
Jun 07, 2011 591.38 596.21 584.89 586.67 0 -1.91(-0.32%)
Jun 06, 2011 594.80 598.08 586.40 588.58 0 -8.25(-1.38%)
Jun 03, 2011 597.81 603.80 593.40 596.83 0 -11.48(-1.89%)
May 24, 2011 610.56 613.84 604.66 608.30 0 -1.60(-0.26%)
May 23, 2011 610.53 613.77 605.34 609.90 0 -7.32(-1.19%)
May 20, 2011 620.16 625.19 614.15 617.22 0 -4.07(-0.65%)
May 19, 2011 621.88 625.42 616.54 621.29 0 +1.75(+0.28%)
May 18, 2011 616.51 621.77 611.68 619.54 0 +2.80(+0.45%)
May 17, 2011 613.24 619.24 610.10 616.74 0 +1.81(+0.29%)
May 16, 2011 618.06 623.71 612.56 614.94 0 -5.40(-0.87%)
May 13, 2011 626.22 628.90 616.93 620.34 0 -4.81(-0.77%)
May 12, 2011 622.03 628.31 616.84 625.14 0 +2.41(+0.39%)
May 11, 2011 625.35 630.99 618.22 622.73 0 -5.87(-0.93%)
May 10, 2011 624.01 631.56 621.70 628.59 0 +7.07(+1.14%)
May 09, 2011 622.50 626.09 617.09 621.52 0 -1.15(-0.18%)
May 06, 2011 628.36 631.35 620.00 622.66 0 +1.00(+0.16%)
May 05, 2011 621.73 631.01 614.55 621.66 0 -2.79(-0.45%)
May 04, 2011 629.03 632.77 619.67 624.45 0 -4.61(-0.73%)
May 03, 2011 625.65 633.76 621.02 629.07 0 +3.75(+0.60%)
May 02, 2011 625.34 627.61 622.78 625.32 0 +2.31(+0.37%)
Apr 29, 2011 623.31 630.01 619.62 623.01 0 -1.63(-0.26%)
Apr 28, 2011 620.02 629.57 617.08 624.64 0 +4.33(+0.70%)
Apr 27, 2011 615.46 622.95 612.77 620.31 0 +5.28(+0.86%)
Apr 26, 2011 614.21 619.85 610.35 615.03 0 +2.52(+0.41%)
Apr 25, 2011 614.50 616.74 608.39 612.52 0 +0.57(+0.09%)
Apr 21, 2011 609.54 616.02 605.06 611.95 0 +1.89(+0.31%)
Apr 20, 2011 612.50 617.57 605.08 610.05 0 +2.63(+0.43%)
Apr 19, 2011 608.39 612.10 601.59 607.42 0 +0.30(+0.05%)
Apr 18, 2011 608.09 611.53 600.90 607.13 0 -8.64(-1.40%)
Apr 15, 2011 617.31 622.16 610.38 615.77 0 +1.54(+0.25%)
Apr 14, 2011 613.23 619.35 609.13 614.23 0 -2.49(-0.40%)
Apr 13, 2011 623.40 626.21 612.64 616.72 0 -3.93(-0.63%)
Apr 12, 2011 617.85 625.61 614.09 620.64 0 -0.36(-0.06%)
Apr 11, 2011 622.93 627.10 617.09 621.00 0 -0.43(-0.07%)
Apr 08, 2011 626.10 628.76 617.91 621.43 0 -3.30(-0.53%)
Apr 07, 2011 627.00 630.26 618.81 624.73 0 -2.37(-0.38%)
Apr 06, 2011 626.66 631.47 621.04 627.10 0 +1.74(+0.28%)
Apr 05, 2011 624.38 630.20 621.19 625.36 0 -0.09(-0.01%)
Apr 04, 2011 626.78 630.46 622.03 625.46 0 +1.29(+0.21%)
Apr 01, 2011 626.43 631.21 619.92 624.17 0 +2.45(+0.39%)
Mar 31, 2011 622.28 626.21 618.44 621.71 0 -2.93(-0.47%)
Mar 30, 2011 621.16 627.78 618.67 624.64 0 +7.02(+1.14%)
Mar 29, 2011 612.95 619.90 608.52 617.62 0 +4.62(+0.75%)
Mar 28, 2011 613.92 621.14 608.74 613.00 0 +1.59(+0.26%)
Mar 25, 2011 611.80 615.88 607.38 611.41 0 +0.92(+0.15%)
Mar 24, 2011 608.18 613.92 603.31 610.49 0 +5.73(+0.95%)
Mar 23, 2011 601.70 607.65 595.09 604.76 0 +0.78(+0.13%)
Mar 22, 2011 609.25 611.82 601.61 603.98 0 -5.44(-0.89%)
Mar 21, 2011 607.40 612.19 605.45 609.43 0 +6.28(+1.04%)
Mar 18, 2011 606.88 610.78 599.18 603.15 0 +4.04(+0.67%)
Mar 17, 2011 599.87 604.89 593.55 599.11 0 +9.05(+1.53%)
Mar 16, 2011 599.91 603.77 587.51 590.06 0 -11.91(-1.98%)
Mar 15, 2011 599.46 607.56 597.64 601.97 0 -8.55(-1.40%)
Mar 14, 2011 612.28 615.86 603.36 610.51 0 -6.59(-1.07%)
Mar 11, 2011 610.50 621.05 608.03 617.10 0 +3.00(+0.49%)
Mar 10, 2011 617.78 621.77 610.99 614.10 0 -9.82(-1.57%)
Mar 09, 2011 622.37 628.01 616.89 623.92 0 +0.68(+0.11%)
Mar 08, 2011 613.85 626.66 610.64 623.24 0 +13.45(+2.20%)
Mar 07, 2011 615.77 619.42 604.43 609.80 0 -4.28(-0.70%)
Mar 04, 2011 620.73 623.24 608.25 614.07 0 -6.48(-1.04%)
Mar 03, 2011 616.06 624.13 613.35 620.55 0 +9.97(+1.63%)
Mar 02, 2011 609.27 617.01 605.28 610.58 0 +1.45(+0.24%)
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.