Chipotle Mexican Grill (NY: CMG )

55.77 +0.04 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 9.115 9.393 9.027 9.059 76,732,248 -0.00(-0.02%)
Jan 28, 2016 8.940 9.120 8.866 9.062 50,810,052 +0.21(+2.36%)
Jan 27, 2016 8.970 9.090 8.845 8.853 65,692,252 -0.11(-1.23%)
Jan 26, 2016 8.840 8.998 8.800 8.963 38,218,300 +0.12(+1.35%)
Jan 25, 2016 8.958 8.978 8.630 8.843 78,721,848 -0.17(-1.91%)
Jan 22, 2016 9.324 9.325 8.934 9.015 71,515,504 -0.21(-2.26%)
Jan 21, 2016 9.396 9.512 9.220 9.224 59,903,352 -0.09(-0.92%)
Jan 20, 2016 9.255 9.456 9.022 9.310 89,362,400 -0.08(-0.85%)
Jan 19, 2016 9.567 9.567 9.122 9.389 112,789,904 -0.13(-1.36%)
Jan 15, 2016 8.823 9.519 9.519 9.519 165,385,008 +0.43(+4.76%)
Jan 14, 2016 8.940 9.270 8.730 9.086 188,317,648 +0.52(+6.08%)
Jan 13, 2016 8.156 8.646 8.133 8.566 177,607,104 +0.48(+5.94%)
Jan 12, 2016 8.310 8.410 7.983 8.085 82,913,000 -0.14(-1.66%)
Jan 11, 2016 8.333 8.398 8.127 8.222 73,124,904 -0.04(-0.53%)
Jan 08, 2016 8.397 8.526 8.235 8.266 64,859,152 -0.05(-0.65%)
Jan 07, 2016 8.302 8.504 8.232 8.320 94,487,152 -0.21(-2.50%)
Jan 06, 2016 8.759 8.940 8.460 8.533 182,293,648 -0.45(-4.98%)
Jan 05, 2016 9.000 9.120 8.936 8.981 108,046,600 +0.00(+0.05%)
Jan 04, 2016 9.374 9.380 8.953 8.976 134,475,648 -0.62(-6.47%)
Dec 31, 2015 9.662 9.597 9.597 9.597 59,830,000 -0.12(-1.22%)
Dec 30, 2015 9.800 9.860 9.656 9.716 53,024,752 -0.08(-0.85%)
Dec 29, 2015 9.882 9.945 9.781 9.799 43,301,152 -0.07(-0.73%)
Dec 28, 2015 9.919 9.980 9.715 9.870 47,848,252 -0.03(-0.32%)
Dec 24, 2015 9.977 9.902 9.902 9.902 44,710,000 -0.05(-0.48%)
Dec 23, 2015 9.803 10.03 9.645 9.950 122,777,856 +0.06(+0.58%)
Dec 22, 2015 10.23 10.25 9.882 9.892 228,075,552 -0.55(-5.25%)
Dec 21, 2015 10.88 10.90 10.16 10.44 154,771,152 -0.38(-3.52%)
Dec 18, 2015 11.08 11.11 10.81 10.82 75,320,104 -0.28(-2.49%)
Dec 17, 2015 11.50 11.56 11.09 11.10 57,210,700 -0.26(-2.28%)
Dec 16, 2015 11.12 11.39 11.08 11.36 43,479,452 +0.26(+2.34%)
Dec 15, 2015 11.20 11.29 11.07 11.10 45,759,852 -0.07(-0.59%)
Dec 14, 2015 11.33 11.35 11.00 11.16 45,228,552 -0.14(-1.21%)
Dec 11, 2015 11.26 11.44 11.25 11.30 76,384,552 -0.21(-1.81%)
Dec 10, 2015 11.28 11.59 11.27 11.51 131,782,456 +0.55(+5.00%)
Dec 09, 2015 10.93 11.21 10.86 10.96 105,499,104 +0.12(+1.06%)
Dec 08, 2015 10.64 11.00 10.42 10.84 202,498,560 -0.19(-1.72%)
Dec 07, 2015 10.34 11.07 10.30 11.04 219,527,456 -0.19(-1.68%)
Dec 04, 2015 11.18 11.38 10.74 11.22 135,422,704 -0.08(-0.73%)
Dec 03, 2015 11.56 11.57 11.17 11.31 67,599,752 -0.19(-1.63%)
Dec 02, 2015 11.66 11.73 11.43 11.49 34,604,300 -0.12(-1.05%)
Dec 01, 2015 11.67 11.78 11.50 11.61 36,916,000 +0.02(+0.21%)
Nov 30, 2015 11.55 11.68 11.54 11.59 33,001,200 +0.06(+0.51%)
Nov 27, 2015 11.69 11.69 11.52 11.53 15,640,150 -0.08(-0.72%)
Nov 25, 2015 11.69 11.62 11.62 11.62 58,980,000 +0.06(+0.53%)
Nov 24, 2015 11.14 11.59 11.06 11.56 66,052,152 +0.37(+3.31%)
Nov 23, 2015 10.68 11.38 10.64 11.19 182,996,608 +0.46(+4.31%)
Nov 20, 2015 12.24 12.29 10.68 10.72 251,180,848 -1.51(-12.32%)
Nov 19, 2015 11.91 12.29 11.90 12.23 56,269,952 +0.35(+2.95%)
Nov 18, 2015 11.68 11.88 11.62 11.88 25,824,800 +0.21(+1.79%)
Nov 17, 2015 11.80 11.91 11.59 11.67 29,043,750 -0.10(-0.88%)
Nov 16, 2015 11.82 11.88 11.66 11.77 41,907,352 -0.08(-0.70%)
Nov 13, 2015 12.27 12.32 11.84 11.86 60,782,852 -0.44(-3.54%)
Nov 12, 2015 12.44 12.49 12.26 12.29 29,654,150 -0.14(-1.15%)
Nov 11, 2015 12.63 12.66 12.39 12.44 29,812,000 -0.14(-1.12%)
Nov 10, 2015 12.47 12.59 12.34 12.58 54,477,352 +0.39(+3.22%)
Nov 09, 2015 12.26 12.44 12.12 12.19 37,607,452 -0.06(-0.51%)
Nov 06, 2015 12.18 12.27 11.88 12.25 79,828,304 -0.10(-0.78%)
Nov 05, 2015 12.33 12.38 12.19 12.34 41,748,100 +0.04(+0.37%)
Nov 04, 2015 12.52 12.54 12.24 12.30 60,813,200 -0.16(-1.31%)
Nov 03, 2015 12.55 12.63 12.40 12.46 45,956,352 -0.02(-0.13%)
Nov 02, 2015 12.20 12.62 12.17 12.48 106,926,000 -0.32(-2.54%)
Oct 30, 2015 12.96 13.07 12.80 12.80 32,232,000 -0.16(-1.23%)
Oct 29, 2015 12.99 13.10 12.95 12.96 19,083,700 -0.13(-1.02%)
Oct 28, 2015 13.14 13.18 13.05 13.10 25,355,950 -0.03(-0.25%)
Oct 27, 2015 13.19 13.26 13.03 13.13 19,406,650 -0.06(-0.48%)
Oct 26, 2015 12.93 13.37 12.92 13.19 33,599,000 +0.20(+1.53%)
Oct 23, 2015 13.16 13.16 12.90 12.99 34,540,900 -0.02(-0.14%)
Oct 22, 2015 13.33 13.37 13.00 13.01 40,149,800 -0.30(-2.26%)
Oct 21, 2015 13.01 13.32 12.94 13.31 100,515,352 -0.80(-5.66%)
Oct 20, 2015 14.35 14.41 14.11 14.11 109,319,200 -0.26(-1.81%)
Oct 19, 2015 14.47 14.50 14.19 14.37 35,738,152 -0.08(-0.56%)
Oct 16, 2015 14.56 14.56 14.40 14.45 17,369,650 -0.02(-0.15%)
Oct 15, 2015 14.37 14.50 14.17 14.48 31,430,700 +0.11(+0.73%)
Oct 14, 2015 14.78 14.85 14.22 14.37 48,083,000 -0.64(-4.25%)
Oct 13, 2015 14.94 15.14 14.94 15.01 20,937,800 +0.05(+0.35%)
Oct 12, 2015 14.69 15.01 14.58 14.96 21,681,600 +0.30(+2.03%)
Oct 09, 2015 14.70 14.76 14.54 14.66 17,779,250 -0.04(-0.25%)
Oct 08, 2015 14.44 14.77 14.38 14.70 24,900,000 +0.29(+2.03%)
Oct 07, 2015 14.27 14.41 14.10 14.40 19,367,700 +0.14(+0.97%)
Oct 06, 2015 14.54 14.55 14.23 14.27 18,033,200 -0.30(-2.04%)
Oct 05, 2015 14.54 14.60 14.47 14.56 21,323,550 +0.07(+0.50%)
Oct 02, 2015 14.35 14.49 14.19 14.49 25,150,550 +0.00(+0.00%)
Oct 01, 2015 14.35 14.49 14.28 14.49 15,752,550 +0.08(+0.58%)
Sep 30, 2015 14.30 14.41 14.20 14.40 17,770,450 +0.23(+1.65%)
Sep 29, 2015 14.15 14.42 14.03 14.17 24,154,900 +0.01(+0.07%)
Sep 28, 2015 14.61 14.69 14.15 14.16 28,316,950 -0.45(-3.05%)
Sep 25, 2015 14.68 14.84 14.57 14.61 21,005,400 -0.02(-0.12%)
Sep 24, 2015 14.60 14.64 14.43 14.62 20,281,450 -0.01(-0.05%)
Sep 23, 2015 14.55 14.66 14.51 14.63 10,650,700 +0.09(+0.63%)
Sep 22, 2015 14.50 14.59 14.44 14.54 17,712,150 -0.08(-0.58%)
Sep 21, 2015 14.59 14.75 14.51 14.62 16,269,250 +0.03(+0.23%)
Sep 18, 2015 14.58 14.63 14.48 14.59 26,097,650 -0.01(-0.10%)
Sep 17, 2015 14.57 14.78 14.52 14.60 14,255,900 +0.00(+0.03%)
Sep 16, 2015 14.70 14.70 14.50 14.60 15,436,700 -0.04(-0.28%)
Sep 15, 2015 14.52 14.67 14.41 14.64 14,806,400 +0.11(+0.73%)
Sep 14, 2015 14.57 14.61 14.46 14.54 13,387,300 -0.05(-0.31%)
Sep 11, 2015 14.42 14.60 14.28 14.58 32,211,500 +0.12(+0.81%)
Sep 10, 2015 14.37 14.52 14.36 14.46 11,019,650 +0.09(+0.61%)
Sep 09, 2015 14.68 14.72 14.35 14.38 17,015,950 -0.27(-1.82%)
Sep 08, 2015 14.63 14.68 14.44 14.64 12,089,950 +0.26(+1.79%)
Sep 04, 2015 14.37 14.38 14.38 14.38 14,695,000 -0.12(-0.79%)
Sep 03, 2015 14.45 14.59 14.44 14.50 14,905,900 +0.02(+0.15%)
Sep 02, 2015 14.27 14.48 14.21 14.48 18,713,850 +0.34(+2.43%)
Sep 01, 2015 13.96 14.28 13.92 14.13 20,471,100 -0.07(-0.46%)
Aug 31, 2015 14.40 14.44 14.15 14.20 23,229,750 -0.22(-1.55%)
Aug 28, 2015 14.50 14.56 14.34 14.42 11,779,200 -0.12(-0.82%)
Aug 27, 2015 14.26 14.60 14.20 14.54 29,192,250 +0.39(+2.76%)
Aug 26, 2015 14.06 14.16 13.84 14.15 36,607,400 +0.24(+1.76%)
Aug 25, 2015 14.45 14.46 13.91 13.91 34,824,400 -0.18(-1.26%)
Aug 24, 2015 13.90 14.47 13.70 14.09 42,138,452 -0.32(-2.19%)
Aug 21, 2015 14.59 14.63 14.37 14.40 35,333,300 -0.30(-2.06%)
Aug 20, 2015 14.83 14.90 14.68 14.70 22,506,200 -0.20(-1.36%)
Aug 19, 2015 14.84 15.01 14.83 14.91 14,041,500 -0.01(-0.09%)
Aug 18, 2015 15.08 15.17 14.90 14.92 20,518,150 -0.16(-1.08%)
Aug 17, 2015 14.88 15.10 14.88 15.08 13,611,900 +0.11(+0.76%)
Aug 14, 2015 14.92 14.97 14.82 14.97 12,099,650 +0.09(+0.64%)
Aug 13, 2015 14.96 15.00 14.86 14.87 11,164,900 -0.05(-0.32%)
Aug 12, 2015 14.82 14.96 14.68 14.92 22,392,800 +0.01(+0.04%)
Aug 11, 2015 14.85 15.00 14.75 14.91 23,056,100 +0.03(+0.19%)
Aug 10, 2015 15.11 15.11 14.87 14.88 21,722,200 -0.10(-0.65%)
Aug 07, 2015 15.04 15.04 14.84 14.98 19,307,500 -0.01(-0.06%)
Aug 06, 2015 15.17 15.17 14.92 14.99 20,283,800 -0.16(-1.08%)
Aug 05, 2015 14.99 15.17 14.97 15.16 26,694,400 +0.19(+1.29%)
Aug 04, 2015 14.84 14.99 14.81 14.96 19,971,550 +0.10(+0.68%)
Aug 03, 2015 14.87 14.89 14.70 14.86 22,686,500 +0.02(+0.11%)
Jul 31, 2015 14.91 14.93 14.80 14.84 19,332,350 -0.04(-0.26%)
Jul 30, 2015 14.74 14.90 14.67 14.88 22,087,000 +0.11(+0.78%)
Jul 29, 2015 14.64 14.79 14.62 14.77 29,770,450 +0.15(+1.05%)
Jul 28, 2015 14.70 14.75 14.53 14.62 21,697,300 -0.01(-0.09%)
Jul 27, 2015 14.52 14.68 14.48 14.63 35,629,400 +0.05(+0.36%)
Jul 24, 2015 14.50 14.58 14.49 14.58 29,550,450 +0.06(+0.39%)
Jul 23, 2015 14.47 14.69 14.43 14.52 52,940,900 +0.00(+0.02%)
Jul 22, 2015 13.90 14.59 13.89 14.52 151,682,848 +1.06(+7.84%)
Jul 21, 2015 13.56 13.59 13.40 13.46 83,747,952 -0.10(-0.73%)
Jul 20, 2015 13.31 13.63 13.30 13.56 48,642,300 +0.32(+2.42%)
Jul 17, 2015 13.17 13.29 13.14 13.24 28,056,600 +0.07(+0.53%)
Jul 16, 2015 13.23 13.27 13.09 13.17 38,880,900 -0.05(-0.41%)
Jul 15, 2015 13.15 13.26 13.07 13.22 28,463,750 +0.11(+0.87%)
Jul 14, 2015 13.16 13.22 13.08 13.11 29,883,800 -0.05(-0.39%)
Jul 13, 2015 12.92 13.17 12.87 13.16 36,274,052 +0.37(+2.91%)
Jul 10, 2015 12.60 12.81 12.56 12.79 39,246,252 +0.25(+1.95%)
Jul 09, 2015 12.45 12.62 12.35 12.54 41,057,200 +0.29(+2.33%)
Jul 08, 2015 12.39 12.49 12.23 12.26 26,113,950 -0.15(-1.24%)
Jul 07, 2015 12.12 12.46 12.11 12.41 29,652,450 +0.27(+2.21%)
Jul 06, 2015 12.00 12.20 11.95 12.14 26,786,950 -0.05(-0.39%)
Jul 02, 2015 12.18 12.19 12.19 12.19 16,990,000 +0.06(+0.49%)
Jul 01, 2015 12.13 12.23 12.07 12.13 11,881,850 +0.03(+0.26%)
Jun 30, 2015 12.06 12.17 11.99 12.10 18,803,100 +0.10(+0.82%)
Jun 29, 2015 12.08 12.14 11.99 12.00 18,648,700 -0.19(-1.54%)
Jun 26, 2015 12.16 12.26 12.11 12.19 12,976,250 +0.04(+0.34%)
Jun 25, 2015 12.28 12.30 12.14 12.15 12,436,800 -0.06(-0.52%)
Jun 24, 2015 12.30 12.31 12.21 12.21 15,258,050 -0.10(-0.79%)
Jun 23, 2015 12.42 12.45 12.28 12.31 19,744,400 -0.08(-0.62%)
Jun 22, 2015 12.35 12.46 12.34 12.38 25,373,700 +0.08(+0.64%)
Jun 19, 2015 12.10 12.31 12.08 12.31 34,909,500 +0.18(+1.50%)
Jun 18, 2015 12.16 12.21 12.11 12.12 19,289,150 -0.01(-0.11%)
Jun 17, 2015 12.01 12.14 12.01 12.14 22,772,850 +0.12(+1.04%)
Jun 16, 2015 12.05 12.10 11.96 12.01 19,247,600 -0.07(-0.59%)
Jun 15, 2015 12.15 12.17 12.05 12.08 22,106,100 -0.11(-0.92%)
Jun 12, 2015 12.10 12.25 12.08 12.20 21,586,350 +0.08(+0.64%)
Jun 11, 2015 12.18 12.26 12.11 12.12 12,122,700 -0.06(-0.46%)
Jun 10, 2015 12.11 12.19 12.11 12.17 11,238,250 +0.06(+0.48%)
Jun 09, 2015 12.14 12.17 12.10 12.12 16,978,050 -0.05(-0.38%)
Jun 08, 2015 12.24 12.26 12.16 12.16 21,849,450 -0.11(-0.93%)
Jun 05, 2015 12.16 12.30 12.03 12.28 39,650,552 +0.04(+0.36%)
Jun 04, 2015 12.12 12.28 12.06 12.23 25,425,850 +0.01(+0.11%)
Jun 03, 2015 12.18 12.27 12.16 12.22 19,766,150 +0.01(+0.05%)
Jun 02, 2015 12.26 12.34 12.20 12.21 18,570,500 -0.09(-0.70%)
Jun 01, 2015 12.30 12.38 12.25 12.30 19,810,900 -0.01(-0.10%)
May 29, 2015 12.56 12.57 12.27 12.31 39,456,252 -0.28(-2.21%)
May 28, 2015 12.35 12.72 12.34 12.59 44,694,200 +0.34(+2.76%)
May 27, 2015 12.46 12.49 12.25 12.25 37,238,152 -0.19(-1.55%)
May 26, 2015 12.49 12.53 12.38 12.44 23,873,750 -0.09(-0.68%)
May 22, 2015 12.70 12.53 12.53 12.53 27,515,000 -0.14(-1.09%)
May 21, 2015 12.57 12.67 12.50 12.67 21,938,050 +0.10(+0.81%)
May 20, 2015 12.66 12.72 12.54 12.56 26,006,750 -0.17(-1.34%)
May 19, 2015 12.75 12.80 12.63 12.73 19,003,450 +0.01(+0.10%)
May 18, 2015 12.65 12.73 12.62 12.72 20,201,150 +0.07(+0.59%)
May 15, 2015 12.70 12.73 12.58 12.65 21,898,400 -0.04(-0.34%)
May 14, 2015 12.72 12.77 12.62 12.69 18,040,850 -0.02(-0.12%)
May 13, 2015 12.72 12.79 12.68 12.71 16,312,950 -0.00(-0.04%)
May 12, 2015 12.61 12.75 12.55 12.71 14,528,650 -0.00(-0.02%)
May 11, 2015 12.61 12.75 12.57 12.71 20,829,100 +0.04(+0.29%)
May 08, 2015 12.72 12.75 12.64 12.68 22,175,850 +0.10(+0.80%)
May 07, 2015 12.54 12.67 12.51 12.58 15,941,750 +0.03(+0.25%)
May 06, 2015 12.51 12.56 12.37 12.54 25,943,850 +0.03(+0.25%)
May 05, 2015 12.64 12.70 12.50 12.51 21,053,950 -0.16(-1.25%)
May 04, 2015 12.73 12.84 12.67 12.67 15,931,000 -0.01(-0.07%)
May 01, 2015 12.58 12.68 12.54 12.68 26,183,500 +0.25(+2.04%)
Apr 30, 2015 12.64 12.70 12.39 12.43 28,170,900 -0.17(-1.39%)
Apr 29, 2015 12.75 12.77 12.54 12.60 39,470,600 -0.19(-1.49%)
Apr 28, 2015 12.88 12.94 12.73 12.79 31,732,600 -0.08(-0.65%)
Apr 27, 2015 12.80 12.92 12.72 12.88 37,990,352 +0.12(+0.98%)
Apr 24, 2015 12.77 12.79 12.68 12.75 39,682,752 +0.04(+0.30%)
Apr 23, 2015 12.84 12.87 12.71 12.71 54,691,752 -0.11(-0.88%)
Apr 22, 2015 13.10 13.14 12.71 12.82 188,788,048 -1.03(-7.41%)
Apr 21, 2015 13.83 13.98 13.78 13.85 93,411,104 +0.11(+0.81%)
Apr 20, 2015 13.74 13.77 13.65 13.74 21,764,350 +0.06(+0.44%)
Apr 17, 2015 13.58 13.70 13.46 13.68 25,980,850 +0.05(+0.35%)
Apr 16, 2015 13.56 13.68 13.54 13.63 17,034,400 +0.08(+0.58%)
Apr 15, 2015 13.67 13.76 13.51 13.55 18,181,500 -0.01(-0.04%)
Apr 14, 2015 13.62 13.74 13.52 13.56 21,906,300 -0.12(-0.86%)
Apr 13, 2015 13.61 13.75 13.54 13.67 25,720,150 +0.01(+0.10%)
Apr 10, 2015 13.32 13.70 13.30 13.66 59,720,652 +0.63(+4.80%)
Apr 09, 2015 13.08 13.09 12.97 13.03 18,762,900 -0.06(-0.43%)
Apr 08, 2015 13.17 13.25 13.05 13.09 27,465,250 -0.08(-0.59%)
Apr 07, 2015 13.19 13.29 13.09 13.17 16,187,700 -0.03(-0.24%)
Apr 06, 2015 12.97 13.27 12.96 13.20 14,212,150 +0.15(+1.17%)
Apr 02, 2015 13.06 13.05 13.05 13.05 15,400,000 -0.00(-0.02%)
Apr 01, 2015 13.00 13.06 12.88 13.05 20,243,700 +0.04(+0.31%)
Mar 31, 2015 13.08 13.19 13.01 13.01 16,610,350 -0.10(-0.74%)
Mar 30, 2015 13.36 13.38 13.03 13.11 20,991,450 -0.15(-1.11%)
Mar 27, 2015 13.21 13.37 13.16 13.25 14,335,250 +0.08(+0.59%)
Mar 26, 2015 13.25 13.30 13.16 13.18 18,521,950 -0.14(-1.07%)
Mar 25, 2015 13.60 13.66 13.31 13.32 18,540,700 -0.30(-2.18%)
Mar 24, 2015 13.73 13.79 13.61 13.62 16,598,200 -0.13(-0.95%)
Mar 23, 2015 13.71 13.85 13.66 13.75 13,999,900 +0.01(+0.10%)
Mar 20, 2015 13.70 13.78 13.65 13.73 22,864,200 +0.12(+0.88%)
Mar 19, 2015 13.48 13.62 13.42 13.61 19,534,900 +0.15(+1.10%)
Mar 18, 2015 13.39 13.49 13.25 13.47 23,844,100 +0.03(+0.19%)
Mar 17, 2015 13.54 13.57 13.42 13.44 15,281,750 -0.14(-1.01%)
Mar 16, 2015 13.52 13.65 13.52 13.58 13,751,250 +0.09(+0.65%)
Mar 13, 2015 13.36 13.55 13.35 13.49 17,969,000 +0.08(+0.61%)
Mar 12, 2015 13.25 13.43 13.25 13.41 13,859,000 +0.19(+1.46%)
Mar 11, 2015 13.17 13.36 13.17 13.22 17,553,550 +0.12(+0.92%)
Mar 10, 2015 13.14 13.17 13.05 13.09 12,044,100 -0.11(-0.85%)
Mar 09, 2015 13.16 13.26 13.07 13.21 16,091,200 +0.03(+0.25%)
Mar 06, 2015 13.34 13.34 13.15 13.17 19,081,400 -0.24(-1.76%)
Mar 05, 2015 13.34 13.43 13.32 13.41 12,490,050 +0.13(+0.95%)
Mar 04, 2015 13.29 13.34 13.19 13.28 15,298,900 -0.09(-0.64%)
Mar 03, 2015 13.41 13.45 13.31 13.37 13,221,200 -0.05(-0.36%)
Mar 02, 2015 13.30 13.47 13.26 13.42 19,945,150 +0.12(+0.89%)
Feb 27, 2015 13.41 13.47 13.30 13.30 22,055,050 -0.11(-0.79%)
Feb 26, 2015 13.50 13.58 13.38 13.41 14,096,600 -0.10(-0.77%)
Feb 25, 2015 13.41 13.58 13.39 13.51 18,938,050 +0.15(+1.14%)
Feb 24, 2015 13.40 13.46 13.33 13.36 11,782,000 -0.07(-0.49%)
Feb 23, 2015 13.47 13.59 13.40 13.42 10,795,600 -0.06(-0.42%)
Feb 20, 2015 13.41 13.49 13.39 13.48 13,314,750 +0.01(+0.11%)
Feb 19, 2015 13.49 13.65 13.44 13.47 14,790,500 -0.03(-0.19%)
Feb 18, 2015 13.40 13.50 13.38 13.49 14,851,900 +0.07(+0.54%)
Feb 17, 2015 13.49 13.55 13.39 13.42 14,036,250 -0.08(-0.59%)
Feb 13, 2015 13.43 13.50 13.50 13.50 18,870,000 +0.09(+0.69%)
Feb 12, 2015 13.42 13.44 13.31 13.41 14,434,250 +0.01(+0.10%)
Feb 11, 2015 13.33 13.54 13.28 13.39 26,439,600 +0.09(+0.69%)
Feb 10, 2015 13.04 13.32 12.98 13.30 36,690,352 +0.34(+2.63%)
Feb 09, 2015 13.12 13.16 12.95 12.96 32,292,000 -0.24(-1.80%)
Feb 06, 2015 13.54 13.56 13.16 13.20 43,509,452 -0.22(-1.64%)
Feb 05, 2015 13.60 13.60 13.40 13.42 41,495,400 -0.10(-0.75%)
Feb 04, 2015 13.61 13.73 13.34 13.52 123,592,256 -1.01(-6.97%)
Feb 03, 2015 14.33 14.53 14.20 14.53 67,274,352 +0.28(+1.98%)
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.