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

Chipotle Mexican Grill (NY: CMG )

3,186.97 +75.00 (+2.41%)
Official Closing Price Updated: 4:10 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 (%)
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%)
Apr 01, 2009 67.06 68.19 66.08 67.50 629,986 +1.12(+1.69%)
Mar 31, 2009 65.50 68.30 64.84 66.38 418,422 +1.65(+2.55%)
Mar 30, 2009 66.80 67.29 63.10 64.73 394,054 -6.02(-8.51%)
Mar 26, 2009 65.58 70.75 65.58 70.75 791,662 +5.29(+8.08%)
Mar 25, 2009 65.25 67.49 61.98 65.46 394,334 +0.96(+1.49%)
Mar 24, 2009 63.01 67.12 63.01 64.50 540,851 +0.67(+1.05%)
Mar 23, 2009 61.88 63.83 61.88 63.83 395,275 +2.72(+4.45%)
Mar 20, 2009 62.48 62.68 60.39 61.11 342,543 -1.23(-1.97%)
Mar 19, 2009 63.60 63.71 62.08 62.34 652,728 -1.38(-2.17%)
Mar 18, 2009 59.69 65.00 59.20 63.72 950,590 +4.52(+7.64%)
Mar 17, 2009 56.45 60.00 56.15 59.20 518,769 +3.07(+5.47%)
Mar 16, 2009 56.80 57.80 55.76 56.13 426,121 -0.37(-0.65%)
Mar 13, 2009 56.34 56.61 54.50 56.50 0 +1.35(+2.45%)
Mar 12, 2009 52.85 55.89 52.02 55.15 494,089 +2.30(+4.35%)
Mar 11, 2009 52.64 54.71 51.79 52.85 436,463 +0.60(+1.15%)
Mar 10, 2009 49.76 52.92 49.76 52.25 642,025 +3.18(+6.48%)
Mar 09, 2009 48.61 51.05 48.47 49.07 369,149 -0.12(-0.24%)
Mar 06, 2009 50.27 50.27 47.89 49.19 0 -1.19(-2.36%)
Mar 05, 2009 50.00 51.08 49.30 50.38 451,453 -0.37(-0.73%)
Mar 04, 2009 51.25 52.35 50.00 50.75 370,065 -1.85(-3.52%)
Mar 02, 2009 53.93 54.28 51.88 52.60 694,297 -2.03(-3.72%)
Feb 27, 2009 53.16 55.42 53.00 54.63 0 +0.50(+0.92%)
Feb 26, 2009 56.23 57.26 53.75 54.13 564,283 -1.33(-2.40%)
Feb 25, 2009 56.49 56.99 54.95 55.46 807,361 -0.77(-1.37%)
Feb 24, 2009 55.21 57.38 54.97 56.23 761,474 +1.56(+2.85%)
Feb 23, 2009 56.07 56.71 54.30 54.67 877,840 -0.83(-1.50%)
Feb 20, 2009 52.70 55.90 52.41 55.50 921,201 +1.76(+3.28%)
Feb 19, 2009 55.31 56.00 53.44 53.74 456,685 -0.71(-1.30%)
Feb 18, 2009 53.49 54.65 52.43 54.45 599,109 +1.09(+2.04%)
Feb 17, 2009 54.88 54.94 52.85 53.36 657,480 -1.69(-3.07%)
Feb 13, 2009 53.47 55.36 52.43 55.05 946,575 +1.80(+3.38%)
Feb 12, 2009 50.71 53.97 49.34 53.25 3,271,578 +5.83(+12.29%)
Feb 11, 2009 48.17 49.06 46.88 47.42 1,420,607 -0.69(-1.43%)
Feb 10, 2009 49.91 51.49 47.68 48.11 1,139,578 -2.27(-4.51%)
Feb 09, 2009 51.42 51.65 49.82 50.38 479,752 -0.93(-1.81%)
Feb 06, 2009 51.11 53.53 50.78 51.31 629,467 -0.22(-0.43%)
Feb 05, 2009 48.99 51.89 48.87 51.53 562,989 +2.36(+4.80%)
Feb 04, 2009 49.11 50.98 48.99 49.17 604,845 +0.06(+0.12%)
Feb 03, 2009 48.35 49.85 47.96 49.11 557,704 +1.01(+2.10%)
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.