Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Chipotle Mexican Grill
(NY:
CMG
)
3,147.98
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 5, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2010
114.15
114.91
112.53
112.67
314,733
-1.81(-1.58%)
Mar 30, 2010
115.01
116.47
113.62
114.48
270,170
-0.12(-0.10%)
Mar 29, 2010
114.62
115.00
114.04
114.60
143,620
+0.58(+0.51%)
Mar 26, 2010
115.43
115.89
113.70
114.02
247,267
-0.96(-0.83%)
Mar 25, 2010
114.65
117.11
114.05
114.98
495,560
+0.63(+0.55%)
Mar 24, 2010
115.07
115.50
114.19
114.35
194,830
-0.92(-0.80%)
Mar 23, 2010
114.76
115.61
114.25
115.27
275,535
+0.83(+0.73%)
Mar 22, 2010
113.02
114.50
110.71
114.44
332,505
+0.81(+0.71%)
Mar 19, 2010
114.33
115.36
113.36
113.63
321,052
-0.54(-0.47%)
Mar 18, 2010
115.27
115.51
113.86
114.17
327,829
-0.85(-0.74%)
Mar 17, 2010
115.11
115.53
114.30
115.02
333,795
+0.31(+0.27%)
Mar 16, 2010
114.13
115.27
114.00
114.71
391,557
+0.53(+0.46%)
Mar 15, 2010
113.32
114.34
113.14
114.18
299,910
-0.80(-0.70%)
Mar 12, 2010
113.54
115.64
113.00
114.98
500,705
+2.02(+1.79%)
Mar 11, 2010
111.46
113.17
111.31
112.96
235,395
+0.64(+0.57%)
Mar 10, 2010
112.25
112.51
110.71
112.32
272,921
+0.31(+0.28%)
Mar 09, 2010
111.50
113.22
110.90
112.01
413,933
+0.51(+0.46%)
Mar 08, 2010
110.87
112.55
110.72
111.50
362,681
+0.87(+0.79%)
Mar 05, 2010
109.16
111.55
109.07
110.63
328,449
+1.60(+1.47%)
Mar 04, 2010
110.29
110.29
108.86
109.03
316,881
-1.05(-0.95%)
Mar 03, 2010
110.15
111.75
109.40
110.08
424,739
-0.04(-0.04%)
Mar 02, 2010
108.41
110.22
107.88
110.12
818,260
+2.19(+2.03%)
Mar 01, 2010
105.53
108.50
105.33
107.93
689,597
+3.22(+3.08%)
Feb 26, 2010
104.10
105.72
103.50
104.71
309,463
+0.89(+0.86%)
Feb 25, 2010
103.69
104.36
102.93
103.82
217,190
-1.02(-0.97%)
Feb 24, 2010
103.68
105.29
103.54
104.84
249,339
+1.20(+1.16%)
Feb 23, 2010
103.94
104.60
102.88
103.64
307,441
-0.29(-0.28%)
Feb 22, 2010
105.00
105.00
103.00
103.93
363,189
-1.06(-1.01%)
Feb 19, 2010
103.56
105.46
103.56
104.99
330,224
+1.01(+0.97%)
Feb 18, 2010
104.10
105.00
103.55
103.98
284,858
-0.48(-0.46%)
Feb 17, 2010
103.80
104.70
103.49
104.46
362,785
+0.67(+0.65%)
Feb 16, 2010
105.72
106.49
103.17
103.79
604,466
-1.08(-1.03%)
Feb 12, 2010
98.63
104.87
104.87
104.87
2,192,200
+3.75(+3.71%)
Feb 11, 2010
99.50
101.48
98.39
101.12
952,125
+1.61(+1.62%)
Feb 10, 2010
100.74
101.81
99.45
99.51
390,948
-1.14(-1.13%)
Feb 09, 2010
100.54
100.88
99.17
100.65
551,784
+0.73(+0.73%)
Feb 08, 2010
95.55
100.86
95.17
99.92
969,965
+4.72(+4.96%)
Feb 05, 2010
98.11
98.68
93.81
95.20
793,178
-3.31(-3.36%)
Feb 04, 2010
100.00
100.00
97.90
98.51
570,696
-1.87(-1.86%)
Feb 03, 2010
100.65
101.13
100.01
100.38
223,018
-0.47(-0.47%)
Feb 02, 2010
100.38
101.40
99.32
100.85
483,764
+0.47(+0.47%)
Feb 01, 2010
96.89
100.41
96.86
100.38
433,868
+3.92(+4.06%)
Jan 29, 2010
99.01
99.65
96.44
96.46
254,477
-2.16(-2.19%)
Jan 28, 2010
98.78
99.64
96.64
98.62
514,592
+0.18(+0.18%)
Jan 27, 2010
97.63
98.98
96.13
98.44
381,141
+0.94(+0.96%)
Jan 26, 2010
95.53
98.73
95.53
97.50
410,244
+1.65(+1.72%)
Jan 25, 2010
98.23
98.47
95.39
95.85
375,887
-1.92(-1.96%)
Jan 22, 2010
100.02
100.79
97.64
97.77
293,533
-2.29(-2.29%)
Jan 21, 2010
97.95
102.90
97.95
100.06
919,633
+2.21(+2.26%)
Jan 20, 2010
98.61
99.80
97.38
97.85
448,326
-1.65(-1.66%)
Jan 19, 2010
98.00
99.97
97.54
99.50
444,952
+1.44(+1.47%)
Jan 15, 2010
99.56
98.06
98.06
98.06
595,000
-1.36(-1.37%)
Jan 14, 2010
97.23
99.71
96.86
99.42
878,417
+3.78(+3.95%)
Jan 13, 2010
95.27
95.96
94.25
95.64
367,278
+0.22(+0.23%)
Jan 12, 2010
96.52
96.68
94.82
95.42
547,997
-1.35(-1.40%)
Jan 11, 2010
93.86
98.00
92.50
96.77
1,406,312
+4.88(+5.31%)
Jan 08, 2010
90.57
92.73
90.00
91.89
1,196,319
+5.46(+6.32%)
Jan 07, 2010
87.34
88.11
86.00
86.43
422,430
-0.89(-1.02%)
Jan 06, 2010
88.59
89.60
86.60
87.32
282,888
-1.70(-1.91%)
Jan 05, 2010
87.52
90.00
87.11
89.02
510,940
+1.18(+1.34%)
Jan 04, 2010
89.60
89.60
87.18
87.84
313,807
-0.32(-0.36%)
Dec 31, 2009
90.19
88.16
88.16
88.16
313,300
-1.82(-2.02%)
Dec 30, 2009
91.29
91.56
89.21
89.98
219,578
-1.31(-1.43%)
Dec 29, 2009
91.02
92.00
90.64
91.29
158,020
+0.26(+0.29%)
Dec 28, 2009
90.35
91.13
89.05
91.03
264,265
+0.69(+0.76%)
Dec 24, 2009
90.18
90.34
89.91
90.34
33,019
+0.16(+0.18%)
Dec 23, 2009
90.75
91.00
89.67
90.18
170,206
-0.67(-0.74%)
Dec 22, 2009
89.89
91.40
89.89
90.85
263,513
+1.14(+1.27%)
Dec 21, 2009
89.65
90.20
89.31
89.71
327,172
+0.22(+0.25%)
Dec 18, 2009
90.00
90.17
88.58
89.49
362,732
+0.32(+0.36%)
Dec 17, 2009
88.47
89.99
88.15
89.17
331,222
+0.02(+0.02%)
Dec 16, 2009
90.46
90.46
88.62
89.15
238,521
-0.72(-0.80%)
Dec 15, 2009
89.73
90.48
88.81
89.87
361,059
+0.00(+0.00%)
Dec 14, 2009
89.58
89.87
89.49
89.87
354,074
+2.56(+2.93%)
Dec 11, 2009
86.72
87.65
86.47
87.31
246,616
+1.22(+1.42%)
Dec 10, 2009
85.74
86.74
85.12
86.09
357,156
+0.93(+1.09%)
Dec 09, 2009
83.56
85.42
83.10
85.16
536,891
+1.27(+1.51%)
Dec 08, 2009
83.21
84.41
81.85
83.89
173,394
+0.01(+0.01%)
Dec 07, 2009
86.18
86.18
83.25
83.88
146,014
-0.94(-1.11%)
Dec 04, 2009
84.23
85.60
82.67
84.82
259,526
+1.61(+1.93%)
Dec 03, 2009
85.42
85.95
83.11
83.21
311,202
-2.29(-2.68%)
Dec 02, 2009
84.78
85.84
84.64
85.50
314,242
+0.89(+1.05%)
Dec 01, 2009
83.98
85.30
83.65
84.61
344,934
+1.16(+1.39%)
Nov 30, 2009
83.09
84.16
82.42
83.45
295,060
+0.12(+0.14%)
Nov 27, 2009
83.02
84.46
82.99
83.33
145,736
-1.12(-1.33%)
Nov 25, 2009
84.05
84.62
83.62
84.45
245,033
+0.46(+0.55%)
Nov 24, 2009
85.00
85.23
83.62
83.99
267,502
-1.15(-1.35%)
Nov 23, 2009
84.51
86.07
84.51
85.14
336,297
+1.26(+1.50%)
Nov 20, 2009
85.00
85.74
83.72
83.88
468,877
-1.59(-1.86%)
Nov 19, 2009
86.88
87.10
84.80
85.47
529,802
-2.12(-2.42%)
Nov 18, 2009
89.08
89.08
87.12
87.59
461,324
-1.37(-1.54%)
Nov 17, 2009
89.62
89.62
88.58
88.96
294,714
-0.64(-0.71%)
Nov 16, 2009
89.67
90.02
88.72
89.60
455,774
+0.74(+0.83%)
Nov 13, 2009
88.04
89.16
87.88
88.86
514,023
+1.31(+1.50%)
Nov 12, 2009
89.81
90.45
86.85
87.55
675,683
-2.54(-2.82%)
Nov 11, 2009
89.94
90.90
89.30
90.09
612,092
+0.21(+0.23%)
Nov 10, 2009
88.17
90.00
88.09
89.88
814,276
+1.62(+1.84%)
Nov 09, 2009
86.97
88.35
86.37
88.26
458,502
+1.81(+2.09%)
Nov 06, 2009
84.95
86.72
84.70
86.45
500,117
+2.04(+2.42%)
Nov 05, 2009
83.02
85.86
82.98
84.41
713,649
+2.00(+2.43%)
Nov 04, 2009
83.88
83.88
82.24
82.41
699,988
-0.31(-0.37%)
Nov 03, 2009
82.51
83.20
81.88
82.72
500,004
+0.04(+0.05%)
Nov 02, 2009
81.64
83.56
81.06
82.68
636,539
+1.19(+1.46%)
Oct 30, 2009
81.74
83.70
81.48
81.49
907,212
-0.30(-0.37%)
Oct 29, 2009
80.93
81.89
80.47
81.79
501,863
+1.55(+1.93%)
Oct 28, 2009
80.09
81.76
79.61
80.24
814,584
+0.50(+0.63%)
Oct 27, 2009
81.58
82.08
79.02
79.74
912,530
-1.83(-2.24%)
Oct 26, 2009
82.68
84.00
81.13
81.57
826,898
-0.78(-0.95%)
Oct 23, 2009
82.81
82.84
81.72
82.35
2,544,277
-7.17(-8.01%)
Oct 22, 2009
82.82
90.33
82.58
89.52
2,882,569
+4.04(+4.73%)
Oct 21, 2009
89.00
89.02
85.06
85.48
1,147,175
-3.66(-4.11%)
Oct 20, 2009
88.75
89.69
88.54
89.14
749,061
-2.31(-2.53%)
Oct 19, 2009
90.88
91.76
90.00
91.45
490,507
+0.92(+1.02%)
Oct 16, 2009
90.74
91.18
89.55
90.53
588,859
-0.50(-0.55%)
Oct 15, 2009
91.99
92.48
90.33
91.03
573,475
-1.22(-1.32%)
Oct 14, 2009
92.68
93.00
91.36
92.25
375,699
+0.53(+0.58%)
Oct 13, 2009
90.69
92.20
89.41
91.72
434,792
+0.98(+1.08%)
Oct 12, 2009
91.83
92.20
90.35
90.74
347,393
-1.04(-1.13%)
Oct 09, 2009
91.85
92.27
91.11
91.78
187,639
+0.07(+0.08%)
Oct 08, 2009
92.10
92.79
91.18
91.71
307,024
+0.31(+0.34%)
Oct 07, 2009
91.99
93.20
90.57
91.40
354,553
-0.34(-0.37%)
Oct 06, 2009
92.83
93.62
91.46
91.74
507,418
-0.72(-0.78%)
Oct 05, 2009
92.52
94.10
91.79
92.46
331,024
+0.49(+0.53%)
Oct 02, 2009
92.07
93.35
90.79
91.97
407,891
-1.28(-1.37%)
Oct 01, 2009
96.75
97.11
93.07
93.25
949,572
-3.80(-3.92%)
Sep 30, 2009
96.11
97.81
95.25
97.05
707,642
+0.68(+0.71%)
Sep 29, 2009
92.60
98.66
92.60
96.37
1,013,149
+3.72(+4.02%)
Sep 28, 2009
92.03
92.99
91.70
92.65
167,383
+0.96(+1.05%)
Sep 25, 2009
92.94
92.94
91.60
91.69
252,489
-1.11(-1.20%)
Sep 24, 2009
92.98
93.53
91.57
92.80
365,862
+0.66(+0.72%)
Sep 23, 2009
93.36
94.00
92.14
92.14
522,455
-0.78(-0.84%)
Sep 22, 2009
93.16
93.49
92.00
92.92
282,921
+0.14(+0.15%)
Sep 21, 2009
92.84
93.39
91.64
92.78
260,650
-0.89(-0.95%)
Sep 18, 2009
91.49
95.18
90.91
93.67
679,241
+2.66(+2.92%)
Sep 17, 2009
90.00
91.40
89.46
91.01
306,167
+1.44(+1.61%)
Sep 16, 2009
90.01
91.56
89.30
89.57
391,388
+0.14(+0.16%)
Sep 15, 2009
88.38
89.68
87.52
89.43
250,851
+1.45(+1.65%)
Sep 14, 2009
87.12
88.30
86.81
87.98
286,144
+0.39(+0.45%)
Sep 11, 2009
89.24
89.47
87.00
87.59
467,489
-1.26(-1.42%)
Sep 10, 2009
88.16
89.85
87.63
88.85
357,240
+0.67(+0.76%)
Sep 09, 2009
87.17
88.33
86.43
88.18
339,993
+0.76(+0.87%)
Sep 08, 2009
86.14
88.62
85.60
87.42
562,930
+1.60(+1.86%)
Sep 04, 2009
84.68
86.08
84.00
85.82
519,740
+1.32(+1.56%)
Sep 03, 2009
82.16
84.51
81.13
84.50
553,258
+2.90(+3.55%)
Sep 02, 2009
80.88
82.24
80.15
81.60
402,709
+0.38(+0.47%)
Sep 01, 2009
83.51
85.10
81.03
81.22
643,621
-2.66(-3.17%)
Aug 31, 2009
84.47
85.39
83.57
83.88
233,535
-1.18(-1.39%)
Aug 28, 2009
85.47
85.99
84.16
85.06
202,950
+0.00(+0.00%)
Aug 27, 2009
85.83
85.84
83.65
85.06
355,732
-0.04(-0.05%)
Aug 26, 2009
85.85
86.94
85.00
85.10
400,239
-0.95(-1.10%)
Aug 25, 2009
87.14
87.98
85.71
86.05
260,814
-1.00(-1.15%)
Aug 24, 2009
89.49
89.49
86.81
87.05
362,260
-1.62(-1.83%)
Aug 21, 2009
89.25
89.70
88.33
88.67
254,288
+0.22(+0.25%)
Aug 20, 2009
86.41
89.80
86.20
88.45
485,600
+2.19(+2.54%)
Aug 19, 2009
85.31
87.25
84.60
86.26
487,378
+0.00(+0.00%)
Aug 18, 2009
86.44
86.94
84.98
86.26
360,067
+1.88(+2.23%)
Aug 17, 2009
86.72
86.72
83.15
84.38
459,745
-3.57(-4.06%)
Aug 14, 2009
90.75
90.91
86.80
87.95
638,477
-2.79(-3.07%)
Aug 13, 2009
91.13
91.34
89.60
90.74
417,399
-0.37(-0.41%)
Aug 12, 2009
90.71
92.53
89.59
91.11
450,091
-1.26(-1.36%)
Aug 11, 2009
93.39
93.88
91.80
92.37
346,307
-1.26(-1.35%)
Aug 10, 2009
93.23
93.76
92.30
93.63
296,501
-0.07(-0.07%)
Aug 07, 2009
93.74
94.50
91.57
93.70
643,285
+0.44(+0.47%)
Aug 06, 2009
96.31
96.85
92.55
93.26
622,326
-3.34(-3.46%)
Aug 05, 2009
96.73
97.04
95.97
96.60
250,059
-0.28(-0.29%)
Aug 04, 2009
94.96
97.15
94.86
96.88
443,799
+1.88(+1.98%)
Aug 03, 2009
94.86
95.64
93.41
95.00
508,473
+1.17(+1.25%)
Jul 31, 2009
94.05
95.39
93.45
93.83
296,646
-0.19(-0.20%)
Jul 30, 2009
94.76
95.90
93.81
94.02
463,776
-0.27(-0.29%)
Jul 29, 2009
95.29
97.21
93.79
94.29
930,865
-1.33(-1.39%)
Jul 28, 2009
91.73
96.96
91.69
95.62
1,104,221
+4.09(+4.47%)
Jul 27, 2009
91.02
92.00
90.00
91.53
516,531
+0.44(+0.48%)
Jul 24, 2009
91.00
91.80
89.94
91.09
518,872
-0.62(-0.68%)
Jul 23, 2009
86.85
93.35
83.72
91.71
1,734,618
+2.93(+3.30%)
Jul 22, 2009
88.30
91.68
87.44
88.78
1,476,402
+0.08(+0.09%)
Jul 21, 2009
89.91
90.90
87.55
88.70
769,315
+0.40(+0.45%)
Jul 20, 2009
85.21
90.00
85.21
88.30
973,789
+3.25(+3.82%)
Jul 17, 2009
85.46
85.46
83.98
85.05
285,901
-0.17(-0.20%)
Jul 16, 2009
82.99
85.39
82.50
85.22
528,307
+3.32(+4.05%)
Jul 15, 2009
83.19
83.60
81.39
81.90
416,760
-0.30(-0.36%)
Jul 14, 2009
80.90
82.36
79.92
82.20
347,777
+1.50(+1.86%)
Jul 13, 2009
80.66
81.59
79.95
80.70
375,205
+1.11(+1.39%)
Jul 10, 2009
79.47
81.37
79.24
79.59
465,238
-0.04(-0.05%)
Jul 09, 2009
78.49
79.86
78.21
79.63
283,662
+1.26(+1.61%)
Jul 08, 2009
76.87
78.47
76.76
78.37
282,406
+1.52(+1.98%)
Jul 07, 2009
79.30
79.90
76.75
76.85
358,600
-2.43(-3.07%)
Jul 06, 2009
78.78
79.42
77.38
79.28
291,290
-0.14(-0.18%)
Jul 02, 2009
81.76
82.75
78.78
79.42
522,986
-3.29(-3.98%)
Jul 01, 2009
81.21
82.81
79.50
82.71
623,817
+2.71(+3.39%)
Jun 30, 2009
79.45
80.80
79.45
80.00
525,342
+0.66(+0.83%)
Jun 29, 2009
80.36
81.00
78.62
79.34
379,892
-1.16(-1.44%)
Jun 26, 2009
80.53
80.88
79.80
80.50
511,465
-0.16(-0.20%)
Jun 25, 2009
81.03
82.00
80.42
80.66
383,065
+1.62(+2.05%)
Jun 24, 2009
79.38
81.50
78.74
79.04
414,335
+0.33(+0.42%)
Jun 23, 2009
81.02
81.65
78.60
78.71
369,622
-2.31(-2.85%)
Jun 22, 2009
83.39
83.58
80.78
81.02
385,927
-2.91(-3.47%)
Jun 19, 2009
82.78
84.90
82.78
83.93
682,100
+2.16(+2.64%)
Jun 18, 2009
79.43
83.17
79.43
81.77
608,180
+2.61(+3.30%)
Jun 17, 2009
80.57
80.57
77.21
79.16
726,046
+0.56(+0.71%)
Jun 16, 2009
81.34
81.76
78.25
78.60
779,425
-2.36(-2.92%)
Jun 15, 2009
82.55
82.55
79.58
80.96
495,089
-0.88(-1.08%)
Jun 12, 2009
80.54
81.96
79.22
81.84
542,096
+0.95(+1.17%)
Jun 11, 2009
83.13
83.59
80.74
80.89
439,025
-2.10(-2.53%)
Jun 10, 2009
85.90
86.35
81.38
82.99
654,388
-1.63(-1.93%)
Jun 09, 2009
83.77
84.88
82.00
84.62
734,199
+1.56(+1.88%)
Jun 08, 2009
83.67
84.32
82.00
83.06
1,072,388
-2.37(-2.77%)
Jun 05, 2009
87.01
89.55
85.11
85.43
790,715
-3.47(-3.90%)
Jun 04, 2009
89.06
89.24
87.32
88.90
449,816
+1.88(+2.16%)
Jun 03, 2009
85.68
88.28
85.20
87.02
499,216
+0.41(+0.47%)
Jun 02, 2009
83.96
87.27
83.32
86.61
554,677
+2.05(+2.42%)
Jun 01, 2009
80.54
84.83
80.00
84.56
672,711
+5.37(+6.78%)
May 29, 2009
80.54
80.54
77.80
79.19
634,317
-0.88(-1.10%)
May 28, 2009
81.93
82.03
78.66
80.07
442,375
-0.72(-0.89%)
May 27, 2009
79.89
83.64
79.40
80.79
701,884
+1.63(+2.06%)
May 26, 2009
73.33
80.08
73.33
79.16
605,419
+4.62(+6.20%)
May 22, 2009
75.85
76.00
73.79
74.54
223,863
-0.81(-1.07%)
May 21, 2009
74.96
77.12
74.34
75.35
379,900
+0.18(+0.24%)
May 20, 2009
78.50
78.96
74.75
75.17
722,095
-2.93(-3.75%)
May 19, 2009
77.39
79.03
76.39
78.10
746,884
+0.78(+1.01%)
May 18, 2009
75.72
77.51
73.99
77.32
503,917
+2.46(+3.29%)
May 15, 2009
75.19
77.35
74.50
74.86
601,388
-0.51(-0.68%)
May 14, 2009
72.15
77.42
72.15
75.37
870,924
+2.85(+3.93%)
May 13, 2009
73.77
73.83
71.30
72.52
798,011
-2.37(-3.16%)
May 12, 2009
77.14
77.42
72.87
74.89
692,920
-1.66(-2.17%)
May 11, 2009
76.50
77.65
74.65
76.55
313,752
-0.80(-1.03%)
May 08, 2009
77.50
78.35
75.27
77.35
645,644
+0.47(+0.61%)
May 07, 2009
81.48
81.90
75.66
76.88
978,823
-3.78(-4.69%)
May 06, 2009
84.82
85.13
80.00
80.66
598,575
-3.61(-4.28%)
May 05, 2009
82.65
86.00
82.65
84.27
649,090
+1.45(+1.75%)
May 04, 2009
80.26
84.10
79.48
82.82
599,669
+2.66(+3.32%)
May 01, 2009
80.41
81.90
79.66
80.16
618,807
-0.93(-1.15%)
Apr 30, 2009
82.23
84.22
80.61
81.09
1,010,649
-0.35(-0.43%)
Apr 29, 2009
84.98
86.00
81.00
81.44
1,026,023
-2.73(-3.24%)
Apr 28, 2009
82.96
85.50
82.41
84.17
787,481
+0.70(+0.84%)
Apr 27, 2009
80.67
86.55
80.59
83.47
1,206,670
+1.50(+1.83%)
Apr 24, 2009
83.07
83.83
80.20
81.97
1,881,974
-3.34(-3.92%)
Apr 23, 2009
92.39
92.39
82.54
85.31
3,013,563
-0.19(-0.22%)
Apr 22, 2009
80.00
86.74
80.00
85.50
2,069,645
+4.28(+5.27%)
Apr 21, 2009
77.65
81.74
76.30
81.22
765,669
+3.45(+4.44%)
Apr 20, 2009
78.20
79.10
76.73
77.77
652,033
-1.48(-1.87%)
Apr 17, 2009
79.41
80.02
77.18
79.25
728,173
+0.24(+0.30%)
Apr 16, 2009
75.96
80.39
75.00
79.01
960,406
+4.47(+6.00%)
Apr 15, 2009
72.00
75.59
71.51
74.54
785,514
+1.49(+2.04%)
Apr 14, 2009
72.82
73.55
71.84
73.05
446,109
-0.55(-0.75%)
Apr 13, 2009
71.08
74.00
70.55
73.60
488,002
+2.10(+2.94%)
Apr 09, 2009
70.27
72.24
70.05
71.50
437,609
+1.78(+2.55%)
Apr 08, 2009
67.71
69.95
67.71
69.72
522,398
+2.55(+3.80%)
Apr 07, 2009
70.13
70.45
66.75
67.17
354,444
-2.18(-3.14%)
Apr 06, 2009
70.69
71.33
68.50
69.35
288,705
-1.73(-2.43%)
Apr 03, 2009
70.01
72.55
69.21
71.08
365,303
+1.27(+1.82%)
Apr 02, 2009
68.75
73.59
68.25
69.81
833,596
+2.31(+3.42%)
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
.