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

Chipotle Mexican Grill (NY: CMG )

2,915.00 +30.75 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jan 30, 2009 48.55 48.55 46.46 47.76 0 -1.20(-2.45%)
Jan 29, 2009 50.00 50.30 48.67 48.96 312,056 -1.42(-2.82%)
Jan 28, 2009 49.50 50.96 49.01 50.38 618,382 +2.29(+4.76%)
Jan 27, 2009 49.27 49.86 47.60 48.09 363,325 -0.50(-1.03%)
Jan 26, 2009 48.89 49.70 47.18 48.59 429,809 -0.36(-0.74%)
Jan 23, 2009 48.55 50.14 48.10 48.95 445,625 -0.17(-0.35%)
Jan 22, 2009 49.23 51.00 48.64 49.12 534,872 -1.18(-2.35%)
Jan 21, 2009 50.51 51.00 48.51 50.30 311,136 +0.70(+1.41%)
Jan 20, 2009 52.88 52.88 48.99 49.60 428,022 -3.45(-6.50%)
Jan 16, 2009 53.01 53.66 51.48 53.05 458,024 +1.57(+3.05%)
Jan 15, 2009 50.00 52.34 48.33 51.48 502,768 +1.51(+3.02%)
Jan 14, 2009 51.26 51.50 49.12 49.97 593,430 -2.29(-4.38%)
Jan 13, 2009 53.66 53.78 51.13 52.26 436,358 -2.02(-3.72%)
Jan 12, 2009 53.42 55.55 52.67 54.28 620,583 +0.87(+1.63%)
Jan 09, 2009 57.10 57.39 53.36 53.41 543,056 -3.85(-6.72%)
Jan 08, 2009 56.83 57.81 54.85 57.26 618,330 -1.25(-2.14%)
Jan 07, 2009 59.61 59.90 58.11 58.51 673,060 -1.87(-3.10%)
Jan 06, 2009 63.48 63.55 59.84 60.38 658,466 -2.17(-3.47%)
Jan 05, 2009 64.68 64.85 61.31 62.55 606,491 -1.59(-2.48%)
Jan 02, 2009 61.89 64.48 60.40 64.14 0 +2.16(+3.48%)
Jan 01, 2009 62.00 63.24 61.05 61.98 0 +0.00(+0.00%)
Dec 31, 2008 62.00 63.24 61.05 61.98 443,436 +1.39(+2.29%)
Dec 30, 2008 57.97 60.84 57.68 60.59 512,936 +3.25(+5.67%)
Dec 29, 2008 58.38 58.38 56.03 57.34 437,286 -0.94(-1.61%)
Dec 26, 2008 58.98 60.45 57.55 58.28 269,668 -0.46(-0.78%)
Dec 24, 2008 59.67 60.39 58.41 58.74 273,048 -0.45(-0.76%)
Dec 23, 2008 63.25 63.42 58.48 59.19 572,503 -4.12(-6.51%)
Dec 22, 2008 63.98 64.00 61.50 63.31 643,402 -0.45(-0.71%)
Dec 19, 2008 63.60 66.18 63.23 63.76 816,604 -0.32(-0.50%)
Dec 18, 2008 65.15 67.92 63.01 64.08 684,507 -0.55(-0.85%)
Dec 17, 2008 60.39 66.05 59.04 64.63 785,397 +3.70(+6.07%)
Dec 16, 2008 57.49 60.98 56.97 60.93 539,876 +4.34(+7.67%)
Dec 15, 2008 57.91 58.25 55.30 56.59 329,946 -0.88(-1.53%)
Dec 12, 2008 53.92 58.42 53.42 57.47 378,621 +2.42(+4.40%)
Dec 11, 2008 58.52 59.15 53.32 55.05 345,616 -3.86(-6.55%)
Dec 10, 2008 54.18 59.50 54.18 58.91 669,933 +5.51(+10.32%)
Dec 09, 2008 56.45 57.31 52.72 53.40 365,187 -3.49(-6.13%)
Dec 08, 2008 53.27 58.04 53.27 56.89 540,104 +3.79(+7.14%)
Dec 05, 2008 50.22 53.21 49.10 53.10 397,208 +2.34(+4.61%)
Dec 04, 2008 48.52 51.76 48.18 50.76 498,372 +1.64(+3.34%)
Dec 03, 2008 48.00 49.99 45.25 49.12 605,543 +3.20(+6.97%)
Dec 02, 2008 46.00 48.64 45.24 45.92 463,504 +0.29(+0.64%)
Dec 01, 2008 48.09 48.76 45.40 45.63 354,460 -3.95(-7.97%)
Nov 28, 2008 47.55 49.88 47.21 49.58 149,176 +1.50(+3.12%)
Nov 26, 2008 44.03 48.43 42.82 48.08 343,867 +3.28(+7.32%)
Nov 25, 2008 43.80 44.90 42.61 44.80 421,503 +2.19(+5.14%)
Nov 24, 2008 39.69 43.87 39.08 42.61 407,101 +3.31(+8.42%)
Nov 21, 2008 39.41 40.00 36.86 39.30 578,295 +0.61(+1.58%)
Nov 20, 2008 40.06 41.63 38.55 38.69 371,989 -2.01(-4.94%)
Nov 19, 2008 44.04 44.04 40.25 40.70 339,626 -3.19(-7.27%)
Nov 18, 2008 44.14 44.99 41.53 43.89 354,613 -0.25(-0.57%)
Nov 17, 2008 44.06 45.39 43.59 44.14 272,410 -0.18(-0.41%)
Nov 14, 2008 43.95 45.49 42.35 44.32 408,265 -0.52(-1.16%)
Nov 13, 2008 42.38 45.23 40.93 44.84 578,612 +2.64(+6.26%)
Nov 12, 2008 43.55 44.39 41.82 42.20 568,281 -2.48(-5.55%)
Nov 11, 2008 45.04 45.72 43.94 44.68 698,120 -0.75(-1.65%)
Nov 10, 2008 49.64 50.00 44.57 45.43 451,662 -3.14(-6.46%)
Nov 07, 2008 49.17 49.52 47.67 48.57 149,536 -0.08(-0.16%)
Nov 06, 2008 48.59 50.43 48.03 48.65 160,839 +0.06(+0.12%)
Nov 05, 2008 50.59 51.12 48.55 48.59 129,934 -2.02(-3.99%)
Nov 04, 2008 49.27 53.22 49.21 50.61 378,896 +1.59(+3.24%)
Nov 03, 2008 49.97 50.50 48.33 49.02 326,750 -1.73(-3.41%)
Oct 31, 2008 51.03 51.91 47.62 50.75 588,921 -0.09(-0.18%)
Oct 30, 2008 56.00 57.45 50.00 50.84 633,309 -3.84(-7.02%)
Oct 29, 2008 51.70 54.97 51.70 54.68 446,420 +3.18(+6.17%)
Oct 28, 2008 48.52 52.79 48.06 51.50 547,997 +4.04(+8.51%)
Oct 27, 2008 44.80 49.00 43.29 47.46 428,915 +2.69(+6.01%)
Oct 24, 2008 41.62 46.41 40.77 44.77 559,252 +0.48(+1.08%)
Oct 23, 2008 42.28 47.23 41.94 44.29 1,192,523 +3.21(+7.81%)
Oct 22, 2008 42.91 43.87 40.00 41.08 708,530 -2.26(-5.21%)
Oct 21, 2008 45.50 45.60 42.74 43.34 607,049 -2.51(-5.47%)
Oct 20, 2008 44.91 46.36 44.17 45.85 486,123 +1.60(+3.62%)
Oct 17, 2008 44.49 46.85 42.11 44.25 567,955 -0.44(-0.98%)
Oct 16, 2008 43.38 45.12 40.98 44.69 479,834 +3.92(+9.61%)
Oct 15, 2008 44.79 46.00 40.44 40.77 894,879 -4.73(-10.40%)
Oct 14, 2008 52.29 52.55 43.66 45.50 904,423 -5.50(-10.78%)
Oct 13, 2008 51.32 52.26 49.34 51.00 257,413 +2.65(+5.48%)
Oct 10, 2008 46.67 50.80 45.00 48.35 624,124 -1.05(-2.13%)
Oct 09, 2008 51.31 52.74 48.90 49.40 323,423 -2.10(-4.08%)
Oct 08, 2008 47.08 53.00 46.50 51.50 621,734 +3.50(+7.29%)
Oct 07, 2008 49.89 49.92 46.83 48.00 437,601 -0.95(-1.94%)
Oct 06, 2008 49.95 49.95 45.19 48.95 817,576 -1.60(-3.17%)
Oct 03, 2008 57.50 57.50 50.55 50.55 504,822 -4.00(-7.33%)
Oct 02, 2008 56.76 58.20 53.25 54.55 321,696 -2.96(-5.15%)
Oct 01, 2008 55.25 59.25 54.00 57.51 350,866 +2.02(+3.64%)
Sep 30, 2008 57.70 58.25 54.16 55.49 499,247 -1.01(-1.79%)
Sep 29, 2008 58.00 61.00 55.00 56.50 465,564 -2.32(-3.94%)
Sep 26, 2008 56.51 58.94 56.01 58.82 0 +1.41(+2.46%)
Sep 25, 2008 59.76 59.77 56.92 57.41 250,726 +0.58(+1.02%)
Sep 24, 2008 57.19 59.71 56.22 56.83 348,613 -0.12(-0.21%)
Sep 23, 2008 57.79 59.74 56.64 56.95 451,482 -0.95(-1.64%)
Sep 22, 2008 59.50 59.89 57.68 57.90 296,308 -2.41(-4.00%)
Sep 19, 2008 62.83 66.00 59.59 60.31 0 +0.23(+0.38%)
Sep 18, 2008 57.90 60.91 54.79 60.08 1,583,433 +2.08(+3.59%)
Sep 17, 2008 56.53 58.00 55.60 58.00 1,566,960 +0.81(+1.42%)
Sep 16, 2008 54.67 59.00 53.00 57.19 1,125,387 +1.08(+1.92%)
Sep 15, 2008 53.57 57.82 53.57 56.11 791,435 -0.59(-1.04%)
Sep 12, 2008 59.18 59.50 55.42 56.70 4,329,434 -14.45(-20.31%)
Sep 11, 2008 67.50 71.49 66.22 71.15 743,968 +3.27(+4.82%)
Sep 10, 2008 68.65 68.79 66.25 67.88 404,185 +0.60(+0.89%)
Sep 09, 2008 69.55 70.65 67.07 67.28 417,487 -2.82(-4.02%)
Sep 08, 2008 72.99 73.00 69.58 70.10 516,169 +0.13(+0.19%)
Sep 05, 2008 69.00 70.38 67.08 69.97 0 +1.27(+1.85%)
Sep 04, 2008 70.81 73.36 68.56 68.70 546,628 -2.96(-4.13%)
Sep 03, 2008 73.60 73.60 71.15 71.66 1,041,074 -1.94(-2.64%)
Sep 02, 2008 70.29 74.74 69.52 73.60 1,023,035 +4.28(+6.17%)
Aug 29, 2008 69.68 70.22 69.05 69.32 199,008 -0.92(-1.31%)
Aug 28, 2008 69.06 70.69 68.47 70.24 699,926 +1.00(+1.44%)
Aug 27, 2008 70.40 71.32 68.64 69.24 418,112 -1.13(-1.61%)
Aug 26, 2008 70.12 70.47 66.40 70.37 818,148 +0.24(+0.34%)
Aug 25, 2008 71.56 72.42 69.28 70.13 347,945 -1.87(-2.60%)
Aug 22, 2008 71.37 72.86 71.00 72.00 371,433 +1.47(+2.08%)
Aug 21, 2008 70.04 71.40 69.00 70.53 589,608 +0.47(+0.67%)
Aug 20, 2008 72.97 73.33 69.60 70.06 451,004 -1.96(-2.72%)
Aug 19, 2008 74.67 74.67 70.31 72.02 696,829 -1.94(-2.62%)
Aug 18, 2008 76.93 76.93 73.60 73.96 472,738 -2.16(-2.84%)
Aug 15, 2008 76.01 77.75 75.50 76.12 0 +0.28(+0.37%)
Aug 14, 2008 72.18 76.42 71.59 75.84 700,619 +3.65(+5.06%)
Aug 13, 2008 75.18 75.20 71.74 72.19 651,218 -3.57(-4.71%)
Aug 12, 2008 76.69 76.78 75.40 75.76 380,456 -0.94(-1.23%)
Aug 11, 2008 74.18 77.98 73.98 76.70 900,688 +3.12(+4.24%)
Aug 08, 2008 72.35 74.00 71.65 73.58 1,237,519 +2.44(+3.43%)
Aug 07, 2008 72.17 73.31 70.90 71.14 478,628 -3.23(-4.34%)
Aug 06, 2008 72.27 74.50 70.79 74.37 563,877 +1.76(+2.42%)
Aug 05, 2008 68.46 73.16 67.74 72.61 1,199,714 +5.01(+7.41%)
Aug 04, 2008 66.25 68.68 66.00 67.60 593,006 +0.43(+0.64%)
Aug 01, 2008 69.37 69.53 66.54 67.17 484,530 -1.33(-1.94%)
Jul 31, 2008 69.29 70.74 67.85 68.50 432,245 -0.45(-0.65%)
Jul 30, 2008 70.01 70.63 67.74 68.95 796,629 -0.74(-1.06%)
Jul 29, 2008 69.69 70.30 65.41 69.69 910,935 +4.20(+6.41%)
Jul 28, 2008 67.30 67.33 65.15 65.49 845,293 -0.82(-1.24%)
Jul 25, 2008 68.50 69.33 66.00 66.31 1,790,920 -0.99(-1.47%)
Jul 24, 2008 73.68 76.00 67.10 67.30 3,729,233 -16.50(-19.69%)
Jul 23, 2008 82.11 89.27 80.09 83.80 1,638,461 +2.14(+2.62%)
Jul 22, 2008 75.15 82.29 74.22 81.66 828,427 +5.27(+6.90%)
Jul 21, 2008 79.39 81.04 75.81 76.39 628,026 -3.52(-4.40%)
Jul 18, 2008 82.08 82.08 78.44 79.91 772,056 -0.92(-1.14%)
Jul 17, 2008 79.55 81.28 74.98 80.83 761,452 +3.76(+4.88%)
Jul 16, 2008 72.71 77.55 71.00 77.07 879,049 +4.73(+6.54%)
Jul 15, 2008 69.18 74.87 69.12 72.34 989,716 +2.34(+3.34%)
Jul 14, 2008 73.08 73.99 69.35 70.00 1,448,707 -2.61(-3.59%)
Jul 11, 2008 71.69 73.75 69.73 72.61 1,088,820 +1.09(+1.52%)
Jul 10, 2008 79.19 80.14 70.46 71.52 1,360,279 -7.62(-9.63%)
Jul 09, 2008 83.85 83.85 78.26 79.14 1,005,232 -4.70(-5.61%)
Jul 08, 2008 78.62 84.16 77.84 83.84 819,434 +5.33(+6.79%)
Jul 07, 2008 82.73 83.47 77.13 78.51 646,894 -2.26(-2.80%)
Jul 04, 2008 79.81 81.81 79.13 80.77 184,868 +0.00(+0.00%)
Jul 03, 2008 79.81 81.81 79.13 80.77 184,868 +0.72(+0.90%)
Jul 02, 2008 83.74 83.74 80.05 80.05 579,036 -1.60(-1.96%)
Jul 01, 2008 83.03 83.03 79.08 81.65 820,411 -0.97(-1.17%)
Jun 30, 2008 89.03 89.03 81.83 82.62 1,375,873 -6.90(-7.71%)
Jun 27, 2008 90.49 92.44 86.91 89.52 2,380,013 -1.35(-1.49%)
Jun 26, 2008 91.81 91.90 89.50 90.87 424,182 -2.03(-2.19%)
Jun 25, 2008 89.80 93.84 88.93 92.90 399,405 +3.93(+4.42%)
Jun 24, 2008 88.39 91.61 87.50 88.97 431,566 +0.34(+0.38%)
Jun 23, 2008 90.49 90.82 88.23 88.63 501,770 -1.18(-1.31%)
Jun 20, 2008 92.90 92.90 89.30 89.81 508,915 -3.40(-3.65%)
Jun 19, 2008 90.83 93.28 88.96 93.21 594,138 +2.61(+2.88%)
Jun 18, 2008 89.52 91.90 89.40 90.60 581,801 +0.45(+0.50%)
Jun 17, 2008 87.84 90.15 87.44 90.15 521,132 +2.93(+3.36%)
Jun 16, 2008 87.07 88.00 85.95 87.22 675,917 -0.16(-0.18%)
Jun 13, 2008 87.03 88.46 85.69 87.38 433,578 +0.60(+0.69%)
Jun 12, 2008 87.81 88.60 86.42 86.78 447,523 -0.65(-0.74%)
Jun 11, 2008 91.92 91.92 87.20 87.43 772,358 -4.74(-5.14%)
Jun 10, 2008 91.13 92.56 90.00 92.17 336,262 +1.21(+1.33%)
Jun 09, 2008 93.28 93.28 90.06 90.96 1,310,001 -1.30(-1.41%)
Jun 06, 2008 94.11 94.61 91.34 92.26 462,450 -2.69(-2.83%)
Jun 05, 2008 93.19 95.64 92.50 94.95 812,889 +2.56(+2.77%)
Jun 04, 2008 91.21 93.65 91.21 92.39 616,443 +1.79(+1.98%)
Jun 03, 2008 90.64 91.22 88.95 90.60 534,268 -0.01(-0.01%)
Jun 02, 2008 91.34 91.59 89.54 90.61 704,458 -1.69(-1.83%)
May 30, 2008 91.10 92.30 90.47 92.30 521,873 +1.83(+2.02%)
May 29, 2008 90.15 91.47 88.90 90.47 837,400 -0.02(-0.02%)
May 28, 2008 87.19 90.49 87.05 90.49 715,078 +3.76(+4.34%)
May 27, 2008 85.43 88.09 85.01 86.73 443,303 +1.66(+1.95%)
May 26, 2008 85.65 86.09 83.68 85.07 0 +0.00(+0.00%)
May 23, 2008 85.65 86.09 83.68 85.07 475,520 -1.03(-1.20%)
May 22, 2008 87.91 88.74 85.43 86.10 526,880 -1.26(-1.44%)
May 21, 2008 88.91 91.26 85.70 87.36 623,312 -2.04(-2.28%)
May 20, 2008 90.44 90.44 87.17 89.40 801,985 -1.17(-1.29%)
May 19, 2008 95.02 95.99 90.57 90.57 1,259,654 -4.85(-5.08%)
May 16, 2008 99.00 99.76 94.70 95.42 560,189 -3.27(-3.31%)
May 15, 2008 99.69 99.91 98.00 98.69 369,333 -1.98(-1.97%)
May 14, 2008 101.27 101.75 99.00 100.67 627,343 -0.03(-0.03%)
May 13, 2008 97.49 101.00 96.04 100.70 730,011 +3.15(+3.23%)
May 12, 2008 95.01 97.90 94.00 97.55 441,468 +2.62(+2.76%)
May 09, 2008 93.50 95.35 92.09 94.93 986,602 +1.04(+1.11%)
May 08, 2008 95.72 97.33 92.70 93.89 693,377 -1.67(-1.75%)
May 07, 2008 98.16 99.50 95.08 95.56 292,554 -2.82(-2.87%)
May 06, 2008 98.20 98.80 97.12 98.38 225,184 -0.71(-0.72%)
May 05, 2008 98.99 99.77 96.00 99.09 481,931 +1.24(+1.27%)
May 02, 2008 103.99 103.99 97.40 97.85 660,808 -2.65(-2.64%)
May 01, 2008 98.16 100.77 96.75 100.50 706,273 +2.37(+2.42%)
Apr 30, 2008 99.00 100.40 97.51 98.13 770,353 -0.85(-0.86%)
Apr 29, 2008 100.58 101.62 97.81 98.98 598,027 -1.87(-1.85%)
Apr 28, 2008 105.41 105.41 100.28 100.85 545,147 -2.00(-1.94%)
Apr 25, 2008 104.38 104.38 99.29 102.85 602,988 +2.85(+2.85%)
Apr 24, 2008 107.21 107.75 99.50 100.00 1,977,338 -10.86(-9.80%)
Apr 23, 2008 116.00 116.00 109.90 110.86 898,276 -2.29(-2.02%)
Apr 22, 2008 117.84 117.84 110.60 113.15 635,195 -5.13(-4.34%)
Apr 21, 2008 116.00 119.22 114.75 118.28 650,555 +3.33(+2.90%)
Apr 18, 2008 113.59 115.91 113.23 114.95 470,344 +3.47(+3.11%)
Apr 17, 2008 111.35 112.39 110.29 111.48 325,245 -1.39(-1.23%)
Apr 16, 2008 109.76 113.23 109.54 112.87 563,081 +4.28(+3.94%)
Apr 15, 2008 109.99 110.24 107.59 108.59 714,464 +0.86(+0.80%)
Apr 14, 2008 110.31 111.64 107.10 107.73 501,647 -2.81(-2.54%)
Apr 11, 2008 113.58 113.58 110.01 110.54 866,790 -3.05(-2.69%)
Apr 10, 2008 110.43 115.91 110.43 113.59 625,743 +2.26(+2.03%)
Apr 09, 2008 115.00 116.17 110.00 111.33 768,197 -3.19(-2.79%)
Apr 08, 2008 114.60 116.86 113.22 114.52 341,866 -0.28(-0.24%)
Apr 07, 2008 117.03 117.78 114.05 114.80 372,704 -1.86(-1.59%)
Apr 04, 2008 120.50 120.50 116.00 116.66 507,728 -2.39(-2.01%)
Apr 03, 2008 118.79 120.23 115.15 119.05 659,295 +0.23(+0.19%)
Apr 02, 2008 119.90 121.29 116.56 118.82 590,645 -0.91(-0.76%)
Apr 01, 2008 113.99 120.00 113.32 119.73 849,590 +6.30(+5.55%)
Mar 31, 2008 108.90 114.59 105.28 113.43 794,143 +3.83(+3.49%)
Mar 28, 2008 114.61 114.61 108.72 109.60 665,494 -3.12(-2.77%)
Mar 27, 2008 115.08 116.43 112.51 112.72 507,914 -2.28(-1.98%)
Mar 26, 2008 112.35 116.00 111.23 115.00 403,450 +1.43(+1.26%)
Mar 25, 2008 113.77 115.54 112.17 113.57 375,151 -1.23(-1.07%)
Mar 24, 2008 109.90 117.98 109.77 114.80 992,933 +5.09(+4.64%)
Mar 21, 2008 100.14 109.80 100.14 109.71 1,096,593 +0.00(+0.00%)
Mar 20, 2008 100.14 109.80 100.14 109.71 1,096,593 +9.56(+9.55%)
Mar 19, 2008 100.93 105.38 99.74 100.15 1,266,039 -1.39(-1.37%)
Mar 18, 2008 100.00 102.11 97.66 101.54 383,754 +3.30(+3.36%)
Mar 17, 2008 97.82 100.00 95.22 98.24 354,614 -1.37(-1.38%)
Mar 14, 2008 101.65 102.54 97.58 99.61 611,022 -1.40(-1.39%)
Mar 13, 2008 98.44 103.00 95.76 101.01 693,958 +1.93(+1.95%)
Mar 12, 2008 98.50 101.20 96.33 99.08 723,022 +2.70(+2.80%)
Mar 11, 2008 93.01 98.82 92.37 96.38 814,924 +5.81(+6.41%)
Mar 10, 2008 96.94 96.94 90.09 90.57 751,987 -5.86(-6.08%)
Mar 07, 2008 94.62 97.92 94.05 96.43 755,453 +0.83(+0.87%)
Mar 06, 2008 101.48 101.48 95.17 95.60 925,594 -6.22(-6.11%)
Mar 05, 2008 96.78 102.95 96.53 101.82 1,010,535 +5.30(+5.49%)
Mar 04, 2008 96.45 97.74 94.02 96.52 888,380 -1.11(-1.14%)
Mar 03, 2008 99.00 99.75 96.39 97.63 481,210 -1.67(-1.68%)
Feb 29, 2008 102.87 103.13 98.43 99.30 485,335 -2.74(-2.69%)
Feb 28, 2008 101.25 104.49 100.41 102.04 402,025 -1.20(-1.16%)
Feb 27, 2008 103.63 106.09 102.08 103.24 517,770 -1.04(-1.00%)
Feb 26, 2008 102.97 106.57 101.57 104.28 806,162 +1.31(+1.27%)
Feb 25, 2008 99.99 102.97 97.66 102.97 740,200 +3.25(+3.26%)
Feb 22, 2008 101.52 101.56 97.27 99.72 666,868 -1.36(-1.35%)
Feb 21, 2008 103.05 104.83 100.52 101.08 485,596 -1.57(-1.53%)
Feb 20, 2008 101.10 104.53 100.36 102.65 642,740 -0.10(-0.10%)
Feb 19, 2008 105.00 106.27 101.08 102.75 1,127,362 -2.50(-2.38%)
Feb 18, 2008 97.07 106.00 95.55 105.25 0 +0.00(+0.00%)
Feb 15, 2008 97.07 106.00 95.55 105.25 4,217,203 -3.40(-3.13%)
Feb 14, 2008 112.49 114.38 108.35 108.65 1,937,495 -1.05(-0.96%)
Feb 13, 2008 106.45 112.41 104.23 109.70 858,730 +3.65(+3.44%)
Feb 12, 2008 110.99 110.99 105.41 106.05 917,410 -4.00(-3.63%)
Feb 11, 2008 109.99 111.95 107.91 110.05 995,452 +1.75(+1.62%)
Feb 08, 2008 107.28 111.00 106.81 108.30 775,422 +0.57(+0.53%)
Feb 07, 2008 107.74 109.58 101.54 107.73 1,773,969 -0.87(-0.80%)
Feb 06, 2008 114.50 115.03 108.06 108.60 1,005,800 -6.28(-5.47%)
Feb 05, 2008 115.99 120.00 114.29 114.88 1,083,095 -2.06(-1.76%)
Feb 04, 2008 122.60 122.84 116.71 116.94 675,665 -6.11(-4.97%)
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.