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

Chipotle Mexican Grill (NY: CMG )

2,869.11 -38.86 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2016 455.76 469.67 451.33 452.97 1,534,645 -0.11(-0.02%)
Jan 28, 2016 446.98 455.98 443.30 453.08 1,016,201 +10.44(+2.36%)
Jan 27, 2016 448.50 454.49 442.25 442.64 1,313,845 -5.51(-1.23%)
Jan 26, 2016 442.00 449.90 440.01 448.15 764,366 +5.98(+1.35%)
Jan 25, 2016 447.92 448.92 431.52 442.17 1,574,437 -8.59(-1.91%)
Jan 22, 2016 466.22 466.25 446.70 450.76 1,430,310 -10.44(-2.26%)
Jan 21, 2016 469.79 475.59 461.00 461.20 1,198,067 -4.30(-0.92%)
Jan 20, 2016 462.75 472.79 451.09 465.50 1,787,248 -3.97(-0.85%)
Jan 19, 2016 478.36 478.37 456.10 469.47 2,255,798 -6.47(-1.36%)
Jan 15, 2016 441.15 475.94 475.94 475.94 3,307,700 +21.64(+4.76%)
Jan 14, 2016 447.00 463.51 436.50 454.30 3,766,353 +26.02(+6.08%)
Jan 13, 2016 407.80 432.30 406.65 428.28 3,552,142 +24.02(+5.94%)
Jan 12, 2016 415.50 420.50 399.14 404.26 1,658,260 -6.84(-1.66%)
Jan 11, 2016 416.65 419.92 406.35 411.10 1,462,498 -2.19(-0.53%)
Jan 08, 2016 419.84 426.29 411.74 413.29 1,297,183 -2.71(-0.65%)
Jan 07, 2016 415.08 425.19 411.61 416.00 1,889,743 -10.67(-2.50%)
Jan 06, 2016 437.94 447.00 423.00 426.67 3,645,873 -22.36(-4.98%)
Jan 05, 2016 450.00 456.00 446.80 449.03 2,160,932 +0.22(+0.05%)
Jan 04, 2016 468.70 469.00 447.67 448.81 2,689,513 -31.04(-6.47%)
Dec 31, 2015 483.11 479.85 479.85 479.85 1,196,600 -5.94(-1.22%)
Dec 30, 2015 490.00 492.99 482.80 485.79 1,060,495 -4.15(-0.85%)
Dec 29, 2015 494.10 497.24 489.03 489.94 866,023 -3.58(-0.73%)
Dec 28, 2015 495.97 499.00 485.76 493.52 956,965 -1.58(-0.32%)
Dec 24, 2015 498.87 495.10 495.10 495.10 894,200 -2.38(-0.48%)
Dec 23, 2015 490.16 501.25 482.23 497.48 2,455,557 +2.87(+0.58%)
Dec 22, 2015 511.38 512.33 494.11 494.61 4,561,511 -27.40(-5.25%)
Dec 21, 2015 544.25 544.88 508.10 522.01 3,095,423 -19.07(-3.52%)
Dec 18, 2015 553.78 555.34 540.50 541.08 1,506,402 -13.81(-2.49%)
Dec 17, 2015 575.01 577.76 554.60 554.89 1,144,214 -12.94(-2.28%)
Dec 16, 2015 556.15 569.28 554.20 567.83 869,589 +12.97(+2.34%)
Dec 15, 2015 560.13 564.55 553.57 554.86 915,197 -3.30(-0.59%)
Dec 14, 2015 566.68 567.34 549.76 558.16 904,571 -6.84(-1.21%)
Dec 11, 2015 563.00 572.00 562.42 565.00 1,527,691 -10.43(-1.81%)
Dec 10, 2015 564.00 579.51 563.31 575.43 2,635,649 +27.42(+5.00%)
Dec 09, 2015 546.60 560.67 543.24 548.01 2,109,982 +5.77(+1.06%)
Dec 08, 2015 532.11 550.00 521.01 542.24 4,049,971 -9.51(-1.72%)
Dec 07, 2015 516.83 553.32 515.00 551.75 4,390,549 -9.45(-1.68%)
Dec 04, 2015 558.89 568.76 537.17 561.20 2,708,454 -4.11(-0.73%)
Dec 03, 2015 577.95 578.65 558.51 565.31 1,351,995 -9.35(-1.63%)
Dec 02, 2015 582.84 586.58 571.52 574.66 692,086 -6.08(-1.05%)
Dec 01, 2015 583.28 589.15 575.00 580.74 738,320 +1.19(+0.21%)
Nov 30, 2015 577.50 584.23 577.03 579.55 660,024 +2.93(+0.51%)
Nov 27, 2015 584.48 584.48 575.78 576.62 312,803 -4.21(-0.72%)
Nov 25, 2015 584.71 580.83 580.83 580.83 1,179,600 +3.04(+0.53%)
Nov 24, 2015 557.02 579.28 553.16 577.79 1,321,043 +18.50(+3.31%)
Nov 23, 2015 534.08 569.03 532.03 559.29 3,659,932 +23.10(+4.31%)
Nov 20, 2015 612.00 614.70 534.20 536.19 5,023,617 -75.32(-12.32%)
Nov 19, 2015 595.41 614.70 595.01 611.51 1,125,399 +17.51(+2.95%)
Nov 18, 2015 583.89 594.00 580.78 594.00 516,496 +10.42(+1.79%)
Nov 17, 2015 589.99 595.39 579.66 583.58 580,875 -5.16(-0.88%)
Nov 16, 2015 591.23 593.85 583.07 588.74 838,147 -4.15(-0.70%)
Nov 13, 2015 613.60 616.25 592.06 592.89 1,215,657 -21.79(-3.54%)
Nov 12, 2015 621.84 624.59 612.96 614.68 593,083 -7.16(-1.15%)
Nov 11, 2015 631.53 632.98 619.35 621.84 596,240 -7.04(-1.12%)
Nov 10, 2015 623.48 629.65 617.06 628.88 1,089,547 +19.59(+3.22%)
Nov 09, 2015 613.01 622.00 606.09 609.29 752,149 -3.11(-0.51%)
Nov 06, 2015 609.00 613.49 594.00 612.40 1,596,566 -4.83(-0.78%)
Nov 05, 2015 616.73 619.18 609.46 617.23 834,962 +2.25(+0.37%)
Nov 04, 2015 625.85 626.80 612.10 614.98 1,216,264 -8.18(-1.31%)
Nov 03, 2015 627.67 631.48 620.00 623.16 919,127 -0.84(-0.13%)
Nov 02, 2015 610.00 631.00 608.52 624.00 2,138,520 -16.23(-2.54%)
Oct 30, 2015 648.00 653.27 640.05 640.23 644,640 -7.97(-1.23%)
Oct 29, 2015 649.42 654.84 647.31 648.20 381,674 -6.69(-1.02%)
Oct 28, 2015 656.89 658.76 652.49 654.89 507,119 -1.66(-0.25%)
Oct 27, 2015 659.68 662.98 651.56 656.55 388,133 -3.14(-0.48%)
Oct 26, 2015 646.64 668.36 645.95 659.69 671,980 +9.97(+1.53%)
Oct 23, 2015 657.99 657.99 645.13 649.72 690,818 -0.90(-0.14%)
Oct 22, 2015 666.46 668.45 650.21 650.62 802,996 -15.05(-2.26%)
Oct 21, 2015 650.61 666.00 646.80 665.67 2,010,307 -39.96(-5.66%)
Oct 20, 2015 717.25 720.50 705.63 705.63 2,186,384 -13.01(-1.81%)
Oct 19, 2015 723.43 725.17 709.66 718.64 714,763 -4.06(-0.56%)
Oct 16, 2015 728.00 728.24 720.06 722.70 347,393 -1.11(-0.15%)
Oct 15, 2015 718.56 724.94 708.50 723.81 628,614 +5.25(+0.73%)
Oct 14, 2015 739.00 742.40 710.91 718.56 961,660 -31.86(-4.25%)
Oct 13, 2015 747.00 757.00 747.00 750.42 418,756 +2.60(+0.35%)
Oct 12, 2015 734.57 750.50 729.21 747.82 433,632 +14.89(+2.03%)
Oct 09, 2015 734.77 738.00 726.87 732.93 355,585 -1.84(-0.25%)
Oct 08, 2015 722.00 738.47 718.90 734.77 498,000 +14.61(+2.03%)
Oct 07, 2015 713.50 720.69 705.17 720.16 387,354 +6.91(+0.97%)
Oct 06, 2015 727.16 727.60 711.66 713.25 360,664 -14.83(-2.04%)
Oct 05, 2015 726.86 729.83 723.52 728.08 426,471 +3.63(+0.50%)
Oct 02, 2015 717.48 724.45 709.45 724.45 503,011 +0.02(+0.00%)
Oct 01, 2015 717.60 724.57 714.21 724.43 315,051 +4.18(+0.58%)
Sep 30, 2015 714.89 720.71 710.00 720.25 355,409 +11.71(+1.65%)
Sep 29, 2015 707.59 721.16 701.73 708.54 483,098 +0.51(+0.07%)
Sep 28, 2015 730.52 734.50 707.50 708.03 566,339 -22.25(-3.05%)
Sep 25, 2015 733.83 741.89 728.44 730.28 420,108 -0.89(-0.12%)
Sep 24, 2015 729.77 731.95 721.61 731.17 405,629 -0.40(-0.05%)
Sep 23, 2015 727.50 733.22 725.45 731.57 213,014 +4.60(+0.63%)
Sep 22, 2015 724.99 729.53 722.00 726.97 354,243 -4.22(-0.58%)
Sep 21, 2015 729.30 737.34 725.45 731.19 325,385 +1.71(+0.23%)
Sep 18, 2015 728.98 731.59 724.12 729.48 521,953 -0.72(-0.10%)
Sep 17, 2015 728.47 738.99 726.01 730.20 285,118 +0.19(+0.03%)
Sep 16, 2015 734.75 734.75 725.19 730.01 308,734 -2.07(-0.28%)
Sep 15, 2015 725.81 733.50 720.70 732.08 296,128 +5.28(+0.73%)
Sep 14, 2015 728.48 730.50 723.07 726.80 267,746 -2.26(-0.31%)
Sep 11, 2015 721.22 729.95 714.02 729.06 644,230 +5.87(+0.81%)
Sep 10, 2015 718.25 725.87 718.00 723.19 220,393 +4.36(+0.61%)
Sep 09, 2015 734.00 736.01 717.64 718.83 340,319 -13.31(-1.82%)
Sep 08, 2015 731.46 733.83 721.88 732.14 241,799 +12.91(+1.79%)
Sep 04, 2015 718.36 719.23 719.23 719.23 293,900 -5.76(-0.79%)
Sep 03, 2015 722.50 729.44 721.91 724.99 298,118 +1.12(+0.15%)
Sep 02, 2015 713.69 724.00 710.58 723.87 374,277 +17.16(+2.43%)
Sep 01, 2015 697.95 714.19 696.10 706.71 409,422 -3.30(-0.46%)
Aug 31, 2015 719.79 722.10 707.50 710.01 464,595 -11.19(-1.55%)
Aug 28, 2015 725.00 728.17 717.09 721.20 235,584 -5.97(-0.82%)
Aug 27, 2015 713.12 730.00 710.24 727.17 583,845 +19.53(+2.76%)
Aug 26, 2015 703.15 708.24 691.87 707.64 732,148 +12.25(+1.76%)
Aug 25, 2015 722.26 722.94 695.39 695.39 696,488 -8.86(-1.26%)
Aug 24, 2015 695.00 723.45 685.00 704.25 842,769 -15.76(-2.19%)
Aug 21, 2015 729.48 731.42 718.50 720.01 706,666 -15.14(-2.06%)
Aug 20, 2015 741.31 744.76 734.22 735.15 450,124 -10.13(-1.36%)
Aug 19, 2015 742.20 750.56 741.50 745.28 280,830 -0.64(-0.09%)
Aug 18, 2015 754.05 758.27 745.10 745.92 410,363 -8.11(-1.08%)
Aug 17, 2015 744.19 754.75 744.19 754.03 272,238 +5.69(+0.76%)
Aug 14, 2015 745.94 748.70 741.09 748.34 241,993 +4.74(+0.64%)
Aug 13, 2015 748.10 749.98 743.20 743.60 223,298 -2.38(-0.32%)
Aug 12, 2015 741.15 747.97 733.96 745.98 447,856 +0.32(+0.04%)
Aug 11, 2015 742.62 749.88 737.69 745.66 461,122 +1.42(+0.19%)
Aug 10, 2015 755.67 755.67 743.68 744.24 434,444 -4.88(-0.65%)
Aug 07, 2015 751.97 751.97 742.01 749.12 386,150 -0.48(-0.06%)
Aug 06, 2015 758.49 758.49 746.01 749.60 405,676 -8.17(-1.08%)
Aug 05, 2015 749.39 758.61 748.39 757.77 533,888 +9.68(+1.29%)
Aug 04, 2015 741.99 749.75 740.56 748.09 399,431 +5.05(+0.68%)
Aug 03, 2015 743.47 744.61 735.14 743.04 453,730 +0.81(+0.11%)
Jul 31, 2015 745.73 746.40 740.14 742.23 386,647 -1.93(-0.26%)
Jul 30, 2015 737.00 745.00 733.52 744.16 441,740 +5.74(+0.78%)
Jul 29, 2015 732.00 739.49 731.16 738.42 595,409 +7.64(+1.05%)
Jul 28, 2015 735.15 737.47 726.51 730.78 433,946 -0.66(-0.09%)
Jul 27, 2015 726.00 733.80 724.14 731.44 712,588 +2.65(+0.36%)
Jul 24, 2015 725.00 729.10 724.31 728.79 591,009 +2.85(+0.39%)
Jul 23, 2015 723.50 734.50 721.60 725.94 1,058,818 +0.12(+0.02%)
Jul 22, 2015 695.00 729.65 694.40 725.82 3,033,657 +52.75(+7.84%)
Jul 21, 2015 678.00 679.37 670.07 673.07 1,674,959 -4.93(-0.73%)
Jul 20, 2015 665.70 681.56 665.00 678.00 972,846 +16.05(+2.42%)
Jul 17, 2015 658.32 664.27 657.03 661.95 561,132 +3.49(+0.53%)
Jul 16, 2015 661.50 663.60 654.74 658.46 777,618 -2.73(-0.41%)
Jul 15, 2015 657.40 663.11 653.28 661.19 569,275 +5.73(+0.87%)
Jul 14, 2015 658.00 660.90 654.20 655.46 597,676 -2.54(-0.39%)
Jul 13, 2015 646.12 658.37 643.47 658.00 725,481 +18.58(+2.91%)
Jul 10, 2015 630.11 640.31 627.96 639.42 784,925 +12.26(+1.95%)
Jul 09, 2015 622.49 631.00 617.48 627.16 821,144 +14.31(+2.33%)
Jul 08, 2015 619.40 624.53 611.70 612.85 522,279 -7.71(-1.24%)
Jul 07, 2015 606.09 622.86 605.64 620.56 593,049 +13.39(+2.21%)
Jul 06, 2015 599.85 609.85 597.33 607.17 535,739 -2.39(-0.39%)
Jul 02, 2015 609.10 609.56 609.56 609.56 339,800 +2.99(+0.49%)
Jul 01, 2015 606.31 611.62 603.55 606.57 237,637 +1.58(+0.26%)
Jun 30, 2015 603.00 608.39 599.29 604.99 376,062 +4.94(+0.82%)
Jun 29, 2015 604.22 607.00 599.50 600.05 372,974 -9.41(-1.54%)
Jun 26, 2015 608.00 612.85 605.38 609.46 259,525 +2.08(+0.34%)
Jun 25, 2015 613.89 614.83 607.23 607.38 248,736 -3.15(-0.52%)
Jun 24, 2015 615.00 615.69 610.32 610.53 305,161 -4.87(-0.79%)
Jun 23, 2015 620.87 622.64 614.17 615.40 394,888 -3.85(-0.62%)
Jun 22, 2015 617.50 623.18 616.85 619.25 507,474 +3.94(+0.64%)
Jun 19, 2015 605.24 615.72 604.24 615.31 698,190 +9.11(+1.50%)
Jun 18, 2015 607.87 610.58 605.44 606.20 385,783 -0.64(-0.11%)
Jun 17, 2015 600.50 606.93 600.50 606.84 455,457 +6.22(+1.04%)
Jun 16, 2015 602.41 604.90 598.04 600.62 384,952 -3.55(-0.59%)
Jun 15, 2015 607.50 608.49 602.73 604.17 442,122 -5.59(-0.92%)
Jun 12, 2015 605.00 612.40 604.02 609.76 431,727 +3.90(+0.64%)
Jun 11, 2015 609.00 613.00 605.56 605.86 242,454 -2.81(-0.46%)
Jun 10, 2015 605.64 609.50 605.64 608.67 224,765 +2.88(+0.48%)
Jun 09, 2015 606.97 608.71 605.16 605.79 339,561 -2.33(-0.38%)
Jun 08, 2015 611.93 612.92 607.77 608.12 436,989 -5.68(-0.93%)
Jun 05, 2015 608.16 614.90 601.53 613.80 793,011 +2.23(+0.36%)
Jun 04, 2015 606.10 613.95 603.01 611.57 508,517 +0.68(+0.11%)
Jun 03, 2015 609.00 613.25 608.00 610.89 395,323 +0.32(+0.05%)
Jun 02, 2015 613.10 616.75 610.00 610.57 371,410 -4.33(-0.70%)
Jun 01, 2015 615.01 619.00 612.60 614.90 396,218 -0.62(-0.10%)
May 29, 2015 628.00 628.39 613.58 615.52 789,125 -13.90(-2.21%)
May 28, 2015 617.50 636.00 616.86 629.42 893,884 +16.92(+2.76%)
May 27, 2015 623.16 624.50 612.26 612.50 744,763 -9.66(-1.55%)
May 26, 2015 624.67 626.38 618.78 622.16 477,475 -4.28(-0.68%)
May 22, 2015 635.00 626.44 626.44 626.44 550,300 -6.92(-1.09%)
May 21, 2015 628.33 633.74 625.03 633.36 438,761 +5.12(+0.81%)
May 20, 2015 632.93 635.90 627.01 628.24 520,135 -8.51(-1.34%)
May 19, 2015 637.44 639.88 631.50 636.75 380,069 +0.65(+0.10%)
May 18, 2015 632.56 636.71 631.05 636.10 404,023 +3.73(+0.59%)
May 15, 2015 634.75 636.44 629.05 632.37 437,968 -2.16(-0.34%)
May 14, 2015 636.03 638.59 630.86 634.53 360,817 -0.79(-0.12%)
May 13, 2015 636.00 639.50 634.05 635.32 326,259 -0.23(-0.04%)
May 12, 2015 630.50 637.67 627.36 635.55 290,573 -0.12(-0.02%)
May 11, 2015 630.33 637.50 628.32 635.67 416,582 +1.85(+0.29%)
May 08, 2015 636.00 637.70 632.05 633.82 443,517 +5.00(+0.80%)
May 07, 2015 627.00 633.41 625.39 628.82 318,835 +1.59(+0.25%)
May 06, 2015 625.33 627.82 618.47 627.23 518,877 +1.56(+0.25%)
May 05, 2015 631.84 634.95 625.19 625.67 421,079 -7.90(-1.25%)
May 04, 2015 636.69 641.96 633.33 633.57 318,620 -0.43(-0.07%)
May 01, 2015 628.96 634.00 626.92 634.00 523,670 +12.66(+2.04%)
Apr 30, 2015 631.99 635.00 619.72 621.34 563,418 -8.73(-1.39%)
Apr 29, 2015 637.70 638.70 626.75 630.07 789,412 -9.51(-1.49%)
Apr 28, 2015 643.75 646.97 636.44 639.58 634,652 -4.17(-0.65%)
Apr 27, 2015 640.13 646.22 636.09 643.75 759,807 +6.25(+0.98%)
Apr 24, 2015 638.58 639.73 634.13 637.50 793,655 +1.90(+0.30%)
Apr 23, 2015 641.98 643.48 635.25 635.60 1,093,835 -5.63(-0.88%)
Apr 22, 2015 655.13 656.99 635.25 641.23 3,775,761 -51.29(-7.41%)
Apr 21, 2015 691.40 699.03 689.00 692.52 1,868,222 +5.59(+0.81%)
Apr 20, 2015 686.77 688.55 682.63 686.93 435,287 +2.98(+0.44%)
Apr 17, 2015 678.79 685.23 673.05 683.95 519,617 +2.40(+0.35%)
Apr 16, 2015 678.00 684.00 677.12 681.55 340,688 +3.95(+0.58%)
Apr 15, 2015 683.26 687.76 675.59 677.60 363,630 -0.25(-0.04%)
Apr 14, 2015 681.16 687.20 676.14 677.85 438,126 -5.88(-0.86%)
Apr 13, 2015 680.70 687.74 677.00 683.73 514,403 +0.71(+0.10%)
Apr 10, 2015 666.10 685.00 665.00 683.02 1,194,413 +31.30(+4.80%)
Apr 09, 2015 653.79 654.50 648.57 651.72 375,258 -2.83(-0.43%)
Apr 08, 2015 658.46 662.70 652.50 654.55 549,305 -3.91(-0.59%)
Apr 07, 2015 659.42 664.29 654.74 658.46 323,754 -1.56(-0.24%)
Apr 06, 2015 648.48 663.29 648.00 660.02 284,243 +7.63(+1.17%)
Apr 02, 2015 653.00 652.39 652.39 652.39 308,000 -0.14(-0.02%)
Apr 01, 2015 650.00 653.02 644.06 652.53 404,874 +1.99(+0.31%)
Mar 31, 2015 653.82 659.25 650.54 650.54 332,207 -4.82(-0.74%)
Mar 30, 2015 668.07 669.01 651.55 655.36 419,829 -7.36(-1.11%)
Mar 27, 2015 660.51 668.64 658.01 662.72 286,705 +3.90(+0.59%)
Mar 26, 2015 662.27 664.87 658.07 658.82 370,439 -7.15(-1.07%)
Mar 25, 2015 680.00 683.13 665.74 665.97 370,814 -14.84(-2.18%)
Mar 24, 2015 686.50 689.71 680.41 680.81 331,964 -6.53(-0.95%)
Mar 23, 2015 685.65 692.43 682.83 687.34 279,998 +0.69(+0.10%)
Mar 20, 2015 684.96 689.23 682.44 686.65 457,284 +5.98(+0.88%)
Mar 19, 2015 673.97 681.18 671.00 680.67 390,698 +7.39(+1.10%)
Mar 18, 2015 669.26 674.63 662.70 673.28 476,882 +1.28(+0.19%)
Mar 17, 2015 677.00 678.46 671.01 672.00 305,635 -6.88(-1.01%)
Mar 16, 2015 676.09 682.50 676.09 678.88 275,025 +4.37(+0.65%)
Mar 13, 2015 668.00 677.64 667.51 674.51 359,380 +4.12(+0.61%)
Mar 12, 2015 662.53 671.59 662.33 670.39 277,180 +9.62(+1.46%)
Mar 11, 2015 658.68 667.80 658.29 660.77 351,071 +6.03(+0.92%)
Mar 10, 2015 657.14 658.33 652.30 654.74 240,882 -5.60(-0.85%)
Mar 09, 2015 658.01 662.98 653.37 660.34 321,824 +1.66(+0.25%)
Mar 06, 2015 666.92 666.92 657.61 658.68 381,628 -11.81(-1.76%)
Mar 05, 2015 667.16 671.59 666.20 670.49 249,801 +6.33(+0.95%)
Mar 04, 2015 664.60 667.00 659.25 664.16 305,978 -4.27(-0.64%)
Mar 03, 2015 670.38 672.26 665.40 668.43 264,424 -2.43(-0.36%)
Mar 02, 2015 664.97 673.30 663.05 670.86 398,903 +5.89(+0.89%)
Feb 27, 2015 670.50 673.59 664.97 664.97 441,101 -5.32(-0.79%)
Feb 26, 2015 675.00 678.89 669.14 670.29 281,932 -5.23(-0.77%)
Feb 25, 2015 670.30 678.94 669.34 675.52 378,761 +7.61(+1.14%)
Feb 24, 2015 670.15 673.22 666.52 667.91 235,640 -3.26(-0.49%)
Feb 23, 2015 673.47 679.72 670.00 671.17 215,912 -2.83(-0.42%)
Feb 20, 2015 670.59 674.68 669.38 674.00 266,295 +0.72(+0.11%)
Feb 19, 2015 674.60 682.52 672.24 673.28 295,810 -1.29(-0.19%)
Feb 18, 2015 669.96 674.95 669.00 674.57 297,038 +3.64(+0.54%)
Feb 17, 2015 674.46 677.67 669.30 670.93 280,725 -3.96(-0.59%)
Feb 13, 2015 671.67 674.89 674.89 674.89 377,400 +4.60(+0.69%)
Feb 12, 2015 671.08 672.24 665.26 670.29 288,685 +0.65(+0.10%)
Feb 11, 2015 666.36 676.75 664.00 669.64 528,792 +4.61(+0.69%)
Feb 10, 2015 652.00 666.25 648.93 665.03 733,807 +17.02(+2.63%)
Feb 09, 2015 655.78 658.07 647.28 648.01 645,840 -11.91(-1.80%)
Feb 06, 2015 677.00 677.89 657.98 659.92 870,189 -10.99(-1.64%)
Feb 05, 2015 679.80 679.99 670.03 670.91 829,908 -5.09(-0.75%)
Feb 04, 2015 680.28 686.72 667.15 676.00 2,471,845 -50.63(-6.97%)
Feb 03, 2015 716.50 726.63 710.00 726.63 1,345,487 +14.08(+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.