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

Chipotle Mexican Grill (NY: CMG )

3,111.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 31, 2008 113.59 122.28 110.50 120.38 1,113,701 +5.31(+4.61%)
Jan 30, 2008 119.00 119.65 114.85 115.07 999,235 -4.21(-3.53%)
Jan 29, 2008 125.52 127.36 118.50 119.28 938,780 -5.32(-4.27%)
Jan 28, 2008 128.06 128.06 120.44 124.60 889,091 -4.19(-3.25%)
Jan 25, 2008 135.47 135.47 128.59 128.79 744,834 -4.12(-3.10%)
Jan 24, 2008 126.84 135.40 126.01 132.91 1,045,134 +5.91(+4.65%)
Jan 23, 2008 120.76 127.55 119.11 127.00 1,180,508 +3.44(+2.78%)
Jan 22, 2008 114.01 125.45 112.30 123.56 913,509 +1.60(+1.31%)
Jan 21, 2008 122.19 123.55 119.50 121.96 0 +0.00(+0.00%)
Jan 18, 2008 122.19 123.55 119.50 121.96 1,332,508 +1.63(+1.35%)
Jan 17, 2008 122.29 123.78 118.16 120.33 1,159,694 +1.53(+1.29%)
Jan 16, 2008 115.24 120.59 113.38 118.80 832,374 +2.87(+2.48%)
Jan 15, 2008 115.96 122.00 113.00 115.93 1,326,029 -0.84(-0.72%)
Jan 14, 2008 116.50 117.60 113.20 116.77 961,323 +0.07(+0.06%)
Jan 11, 2008 124.79 124.79 113.50 116.70 1,132,535 -6.40(-5.20%)
Jan 10, 2008 117.50 124.00 115.17 123.10 1,190,463 +4.52(+3.81%)
Jan 09, 2008 117.26 118.90 108.00 118.58 1,418,874 +0.71(+0.60%)
Jan 08, 2008 122.33 125.00 117.42 117.87 739,836 -6.11(-4.93%)
Jan 07, 2008 126.50 129.45 119.28 123.98 1,168,896 -3.03(-2.39%)
Jan 04, 2008 140.08 140.08 126.83 127.01 1,450,199 -14.69(-10.37%)
Jan 03, 2008 146.64 147.72 140.11 141.70 534,846 -4.97(-3.39%)
Jan 02, 2008 147.10 150.00 142.48 146.67 703,550 -0.40(-0.27%)
Jan 01, 2008 151.96 155.49 146.43 147.07 499,091 +0.00(+0.00%)
Dec 31, 2007 151.96 155.49 146.43 147.07 499,091 -4.81(-3.17%)
Dec 28, 2007 151.38 152.99 150.48 151.88 293,418 +1.25(+0.83%)
Dec 27, 2007 152.36 154.95 148.51 150.63 508,449 -1.73(-1.14%)
Dec 26, 2007 148.44 153.90 146.99 152.36 480,430 +3.91(+2.63%)
Dec 24, 2007 147.00 150.00 146.60 148.45 307,071 +1.85(+1.26%)
Dec 21, 2007 144.82 146.60 141.76 146.60 970,175 +3.01(+2.10%)
Dec 20, 2007 140.01 143.59 138.82 143.59 545,700 +3.14(+2.24%)
Dec 19, 2007 146.14 146.14 139.79 140.45 629,665 -5.01(-3.44%)
Dec 18, 2007 136.41 145.96 136.07 145.46 656,768 +10.03(+7.41%)
Dec 17, 2007 140.44 141.34 135.30 135.43 465,950 -5.96(-4.22%)
Dec 14, 2007 143.99 143.99 140.29 141.39 419,525 -3.01(-2.08%)
Dec 13, 2007 142.19 144.40 139.55 144.40 697,725 -0.77(-0.53%)
Dec 12, 2007 147.88 148.90 142.50 145.17 435,384 +0.32(+0.22%)
Dec 11, 2007 150.72 150.72 143.63 144.85 497,148 -5.20(-3.47%)
Dec 10, 2007 146.73 152.00 146.73 150.05 685,758 +4.01(+2.75%)
Dec 07, 2007 149.18 151.51 144.59 146.04 464,239 -3.11(-2.09%)
Dec 06, 2007 138.88 149.54 138.01 149.15 830,021 +10.36(+7.46%)
Dec 05, 2007 139.53 140.46 136.17 138.79 515,952 +1.28(+0.93%)
Dec 04, 2007 131.52 138.61 131.52 137.51 587,700 +4.58(+3.45%)
Dec 03, 2007 134.00 136.70 131.67 132.93 410,164 -0.22(-0.17%)
Nov 30, 2007 138.03 138.03 131.39 133.15 948,080 -1.19(-0.89%)
Nov 29, 2007 134.31 136.90 132.18 134.34 666,516 -0.27(-0.20%)
Nov 28, 2007 127.91 135.64 127.19 134.61 590,019 +7.42(+5.83%)
Nov 27, 2007 126.83 128.04 121.00 127.19 633,984 +1.20(+0.95%)
Nov 26, 2007 125.37 128.77 124.53 125.99 306,976 +0.82(+0.66%)
Nov 23, 2007 124.55 125.52 122.50 125.17 140,000 +1.83(+1.48%)
Nov 21, 2007 123.42 125.62 120.22 123.34 379,110 -1.44(-1.15%)
Nov 20, 2007 122.25 126.29 120.65 124.78 538,108 +3.54(+2.92%)
Nov 19, 2007 124.21 124.21 119.11 121.24 692,580 -3.63(-2.91%)
Nov 16, 2007 129.90 129.90 124.02 124.87 821,600 -4.38(-3.39%)
Nov 15, 2007 130.00 130.00 127.40 129.25 406,840 -0.15(-0.12%)
Nov 14, 2007 132.70 132.70 125.85 129.40 697,994 +2.95(+2.33%)
Nov 13, 2007 117.66 126.99 117.66 126.45 649,204 +9.33(+7.97%)
Nov 12, 2007 119.93 125.11 116.31 117.12 573,620 -4.48(-3.68%)
Nov 09, 2007 124.00 126.32 121.52 121.60 713,989 -5.83(-4.58%)
Nov 08, 2007 131.81 132.95 123.51 127.43 1,100,582 -3.77(-2.87%)
Nov 07, 2007 131.80 134.00 130.00 131.20 670,263 -0.68(-0.52%)
Nov 06, 2007 132.00 133.01 130.00 131.88 528,346 +0.96(+0.73%)
Nov 05, 2007 131.00 131.68 129.57 130.92 600,270 -0.76(-0.58%)
Nov 02, 2007 135.40 136.00 129.22 131.68 719,900 -4.01(-2.96%)
Nov 01, 2007 137.89 138.75 133.33 135.69 756,900 -3.31(-2.38%)
Oct 31, 2007 137.85 141.30 132.40 139.00 1,499,200 +5.50(+4.12%)
Oct 30, 2007 134.80 136.47 132.50 133.50 1,266,500 -0.91(-0.68%)
Oct 29, 2007 134.01 135.00 132.00 134.41 879,600 +0.46(+0.34%)
Oct 26, 2007 129.95 134.30 129.45 133.95 4,340,300 +5.38(+4.18%)
Oct 25, 2007 127.53 129.91 126.80 128.57 1,198,400 +5.02(+4.06%)
Oct 24, 2007 127.35 127.35 122.09 123.55 273,600 -3.58(-2.82%)
Oct 23, 2007 125.99 127.28 124.01 127.13 251,000 +2.19(+1.75%)
Oct 22, 2007 122.00 125.96 121.01 124.94 294,700 +1.54(+1.25%)
Oct 19, 2007 127.05 127.88 122.94 123.40 353,100 -2.70(-2.14%)
Oct 18, 2007 122.55 126.50 122.55 126.10 308,600 +2.98(+2.42%)
Oct 17, 2007 123.35 126.00 122.39 123.12 308,000 +0.13(+0.11%)
Oct 16, 2007 121.00 124.84 120.63 122.99 346,500 +1.13(+0.93%)
Oct 15, 2007 120.83 122.43 120.39 121.86 466,300 -0.82(-0.67%)
Oct 12, 2007 124.33 125.79 113.51 122.68 1,056,900 -6.32(-4.90%)
Oct 11, 2007 133.00 133.63 127.50 129.00 479,800 -2.80(-2.12%)
Oct 10, 2007 128.11 132.25 128.11 131.80 382,400 +2.28(+1.76%)
Oct 09, 2007 129.81 130.01 127.10 129.52 482,900 -0.28(-0.22%)
Oct 08, 2007 125.57 130.00 124.76 129.80 400,500 +2.26(+1.77%)
Oct 05, 2007 124.90 128.57 124.50 127.54 326,900 +3.78(+3.05%)
Oct 04, 2007 126.95 126.95 122.88 123.76 387,700 -2.06(-1.64%)
Oct 03, 2007 123.90 126.70 123.52 125.82 584,500 +1.55(+1.25%)
Oct 02, 2007 121.09 127.26 120.62 124.27 749,200 +1.76(+1.44%)
Oct 01, 2007 117.61 123.25 117.61 122.51 573,500 +4.38(+3.71%)
Sep 28, 2007 116.73 119.89 116.72 118.13 539,500 -1.13(-0.95%)
Sep 27, 2007 117.83 119.97 116.88 119.26 272,700 +2.17(+1.85%)
Sep 26, 2007 116.00 118.00 114.93 117.09 539,500 +2.44(+2.13%)
Sep 25, 2007 114.00 115.18 112.77 114.65 346,400 +0.16(+0.14%)
Sep 24, 2007 114.99 118.45 113.25 114.49 765,300 +0.59(+0.52%)
Sep 21, 2007 112.00 114.96 111.57 113.90 441,800 +3.06(+2.76%)
Sep 20, 2007 112.88 114.00 110.25 110.84 295,100 -2.04(-1.81%)
Sep 19, 2007 112.50 115.27 112.25 112.88 483,200 +1.08(+0.97%)
Sep 18, 2007 109.50 112.40 105.46 111.80 863,200 +3.17(+2.92%)
Sep 17, 2007 105.50 109.00 105.38 108.63 407,800 +2.89(+2.73%)
Sep 14, 2007 104.90 105.91 104.00 105.74 289,500 +0.16(+0.15%)
Sep 13, 2007 103.95 107.12 102.82 105.58 349,500 +2.07(+2.00%)
Sep 12, 2007 103.51 106.79 102.87 103.51 277,300 -0.12(-0.12%)
Sep 11, 2007 102.09 103.75 101.89 103.63 360,500 +3.09(+3.07%)
Sep 10, 2007 101.55 103.00 99.25 100.54 233,300 -1.15(-1.13%)
Sep 07, 2007 103.67 104.00 101.01 101.69 287,400 -3.57(-3.39%)
Sep 06, 2007 106.00 106.77 103.22 105.26 297,100 -0.49(-0.46%)
Sep 05, 2007 107.25 107.38 104.50 105.75 276,500 -2.00(-1.86%)
Sep 04, 2007 104.49 109.39 102.51 107.75 406,600 +3.76(+3.62%)
Aug 31, 2007 100.98 104.53 100.23 103.99 470,900 +3.94(+3.94%)
Aug 30, 2007 100.29 100.82 99.25 100.05 160,100 -0.62(-0.62%)
Aug 29, 2007 98.00 101.83 97.51 100.67 313,000 +3.54(+3.64%)
Aug 28, 2007 98.10 99.27 96.80 97.13 328,100 -2.42(-2.43%)
Aug 27, 2007 102.70 103.64 99.52 99.55 358,800 -3.36(-3.26%)
Aug 24, 2007 101.81 103.72 100.53 102.91 171,700 +1.54(+1.52%)
Aug 23, 2007 102.01 103.52 100.65 101.37 205,100 -0.63(-0.62%)
Aug 22, 2007 100.93 102.07 99.93 102.00 275,200 +2.35(+2.36%)
Aug 21, 2007 101.89 102.00 99.50 99.65 371,900 -1.51(-1.49%)
Aug 20, 2007 99.95 102.75 99.50 101.16 425,625 +1.21(+1.21%)
Aug 17, 2007 99.45 101.50 98.25 99.95 667,200 +3.95(+4.11%)
Aug 16, 2007 93.77 96.50 92.00 96.00 950,000 +0.64(+0.67%)
Aug 15, 2007 95.86 98.05 94.95 95.36 571,800 -0.72(-0.75%)
Aug 14, 2007 102.01 103.16 95.73 96.08 870,600 -5.93(-5.81%)
Aug 13, 2007 103.95 104.80 101.03 102.01 355,800 +0.31(+0.30%)
Aug 10, 2007 101.00 103.00 100.17 101.70 1,039,000 -2.35(-2.26%)
Aug 09, 2007 104.11 107.78 102.26 104.05 910,500 -3.51(-3.26%)
Aug 08, 2007 110.30 114.22 106.68 107.56 1,326,800 -0.94(-0.87%)
Aug 07, 2007 99.00 110.05 98.61 108.50 1,468,100 +9.10(+9.15%)
Aug 06, 2007 98.26 99.50 96.66 99.40 700,900 +0.81(+0.82%)
Aug 03, 2007 99.89 100.67 97.80 98.59 535,000 -1.32(-1.32%)
Aug 02, 2007 99.50 100.70 97.06 99.91 1,050,800 +0.72(+0.73%)
Aug 01, 2007 94.10 99.85 94.10 99.19 2,085,300 +10.85(+12.28%)
Jul 31, 2007 88.00 90.50 86.46 88.34 1,375,300 +0.77(+0.88%)
Jul 30, 2007 82.00 88.23 81.92 87.57 808,200 +6.07(+7.45%)
Jul 27, 2007 79.00 83.14 78.51 81.50 864,900 +2.96(+3.77%)
Jul 26, 2007 78.34 81.74 77.51 78.54 932,850 -1.05(-1.32%)
Jul 25, 2007 83.10 83.80 78.49 79.59 801,494 -2.62(-3.19%)
Jul 24, 2007 86.22 86.47 80.77 82.21 679,800 -4.60(-5.30%)
Jul 23, 2007 86.23 87.59 86.02 86.81 154,000 +1.08(+1.26%)
Jul 20, 2007 87.50 87.50 85.29 85.73 218,000 -1.71(-1.96%)
Jul 19, 2007 86.79 87.94 86.71 87.44 217,300 +0.66(+0.76%)
Jul 18, 2007 85.14 86.97 84.60 86.78 594,300 +0.74(+0.86%)
Jul 17, 2007 89.00 89.39 85.75 86.04 381,200 -2.76(-3.11%)
Jul 16, 2007 91.98 92.00 88.77 88.80 274,300 -1.72(-1.90%)
Jul 13, 2007 90.00 91.10 88.13 90.52 420,400 +0.70(+0.78%)
Jul 12, 2007 86.15 90.49 86.04 89.82 666,000 +4.61(+5.41%)
Jul 11, 2007 85.23 85.56 84.59 85.21 206,600 -0.06(-0.07%)
Jul 10, 2007 85.30 86.24 84.83 85.27 293,300 -0.49(-0.57%)
Jul 09, 2007 85.46 86.00 84.70 85.76 303,900 +0.31(+0.36%)
Jul 06, 2007 82.95 85.45 82.76 85.45 466,300 +2.87(+3.48%)
Jul 05, 2007 84.65 85.00 82.43 82.58 363,100 -1.62(-1.92%)
Jul 03, 2007 86.01 86.01 84.00 84.20 517,600 -1.80(-2.09%)
Jul 02, 2007 86.15 87.00 85.31 86.00 418,100 +0.72(+0.84%)
Jun 29, 2007 84.00 86.91 83.81 85.28 1,069,600 +2.76(+3.34%)
Jun 28, 2007 82.50 82.99 81.86 82.52 230,900 +0.22(+0.27%)
Jun 27, 2007 80.42 82.75 80.09 82.30 303,500 +1.42(+1.76%)
Jun 26, 2007 80.73 81.36 80.45 80.88 207,300 +0.16(+0.20%)
Jun 25, 2007 80.00 81.40 79.62 80.72 604,600 +1.14(+1.43%)
Jun 22, 2007 81.16 81.75 79.04 79.58 1,031,100 -3.87(-4.64%)
Jun 21, 2007 84.45 84.45 83.00 83.45 242,400 -1.00(-1.18%)
Jun 20, 2007 86.18 86.50 84.45 84.45 219,000 -1.48(-1.72%)
Jun 19, 2007 85.78 86.18 84.75 85.93 154,600 +0.26(+0.30%)
Jun 18, 2007 85.00 87.00 84.27 85.67 201,000 +0.62(+0.73%)
Jun 15, 2007 84.55 85.25 84.48 85.05 348,900 +1.14(+1.36%)
Jun 14, 2007 83.79 85.23 83.69 83.91 308,200 +0.56(+0.67%)
Jun 13, 2007 82.65 83.71 82.25 83.35 340,800 +0.73(+0.88%)
Jun 12, 2007 84.49 84.72 82.25 82.62 311,600 -1.87(-2.21%)
Jun 11, 2007 84.65 85.09 84.01 84.49 375,900 -0.27(-0.32%)
Jun 08, 2007 82.65 84.77 82.61 84.76 329,600 +1.91(+2.31%)
Jun 07, 2007 83.15 84.45 82.53 82.85 815,850 -1.72(-2.03%)
Jun 06, 2007 86.20 85.70 84.37 84.57 339,000 -1.69(-1.96%)
Jun 05, 2007 87.65 87.70 85.96 86.26 501,000 -1.26(-1.44%)
Jun 04, 2007 87.82 88.33 86.16 87.52 269,400 -0.29(-0.33%)
Jun 01, 2007 87.00 88.70 86.72 87.81 646,100 +1.19(+1.37%)
May 31, 2007 86.06 87.00 86.00 86.62 308,900 +0.56(+0.65%)
May 30, 2007 85.65 86.26 85.00 86.06 267,500 +0.41(+0.48%)
May 29, 2007 87.25 87.54 85.20 85.65 507,170 -0.90(-1.04%)
May 25, 2007 82.50 86.63 82.50 86.55 797,620 +4.11(+4.99%)
May 24, 2007 81.20 82.72 80.98 82.44 495,800 +1.74(+2.16%)
May 23, 2007 82.15 82.25 80.41 80.70 676,370 -1.34(-1.63%)
May 22, 2007 82.00 82.35 81.29 82.04 238,200 +0.24(+0.29%)
May 21, 2007 82.48 82.49 81.07 81.80 495,900 -0.20(-0.24%)
May 18, 2007 82.00 82.96 80.82 82.00 366,104 +0.74(+0.91%)
May 17, 2007 81.96 81.99 80.49 81.26 662,564 -1.18(-1.43%)
May 16, 2007 81.98 82.60 80.50 82.44 714,000 +1.34(+1.65%)
May 15, 2007 83.50 83.50 80.87 81.10 557,200 -1.60(-1.93%)
May 14, 2007 82.10 83.42 81.55 82.70 490,500 +0.96(+1.17%)
May 11, 2007 80.50 82.90 80.25 81.74 681,400 +1.19(+1.48%)
May 10, 2007 77.46 81.54 76.85 80.55 1,078,950 +2.86(+3.68%)
May 09, 2007 77.62 78.20 76.84 77.69 347,300 +0.07(+0.09%)
May 08, 2007 76.25 78.07 76.00 77.62 471,400 +1.22(+1.60%)
May 07, 2007 78.37 78.68 76.30 76.40 723,100 -1.97(-2.51%)
May 04, 2007 79.36 80.10 78.26 78.37 948,182 -0.64(-0.81%)
May 03, 2007 78.09 80.39 78.09 79.01 1,082,600 +0.92(+1.18%)
May 02, 2007 71.39 80.75 71.30 78.09 4,296,693 +11.83(+17.85%)
May 01, 2007 65.65 67.00 63.91 66.26 868,184 +1.03(+1.58%)
Apr 30, 2007 68.00 68.00 65.00 65.23 483,500 -0.79(-1.20%)
Apr 27, 2007 66.89 66.89 65.84 66.02 203,000 -0.92(-1.37%)
Apr 26, 2007 66.05 67.60 65.95 66.94 394,200 +1.26(+1.92%)
Apr 25, 2007 65.00 65.93 64.52 65.68 176,200 +0.68(+1.05%)
Apr 24, 2007 65.50 65.50 64.11 65.00 272,100 -0.51(-0.78%)
Apr 23, 2007 65.60 66.01 65.20 65.51 135,300 -0.08(-0.12%)
Apr 20, 2007 65.80 66.50 65.04 65.59 527,900 +0.22(+0.34%)
Apr 19, 2007 66.00 66.00 65.00 65.37 124,000 -0.88(-1.33%)
Apr 18, 2007 66.54 66.64 65.80 66.25 256,000 -0.29(-0.44%)
Apr 17, 2007 65.25 66.65 65.19 66.54 221,451 +1.34(+2.06%)
Apr 16, 2007 64.00 65.95 63.79 65.20 226,600 +1.13(+1.76%)
Apr 13, 2007 64.45 64.64 63.58 64.07 85,800 -0.09(-0.14%)
Apr 12, 2007 63.75 64.27 62.55 64.16 485,800 +0.38(+0.60%)
Apr 11, 2007 64.67 64.67 63.53 63.78 311,000 -0.89(-1.38%)
Apr 10, 2007 64.90 64.94 64.15 64.67 233,800 -0.33(-0.51%)
Apr 09, 2007 65.18 66.00 64.40 65.00 481,500 +0.09(+0.14%)
Apr 05, 2007 64.89 65.00 63.57 64.91 214,200 +0.16(+0.25%)
Apr 04, 2007 64.20 64.84 63.13 64.75 284,300 +0.80(+1.25%)
Apr 03, 2007 63.10 64.30 63.10 63.95 199,600 +1.21(+1.93%)
Apr 02, 2007 62.25 62.84 61.94 62.74 260,600 +0.64(+1.03%)
Mar 30, 2007 62.00 62.90 61.70 62.10 128,800 -0.10(-0.16%)
Mar 29, 2007 62.60 62.62 61.51 62.20 204,900 +0.14(+0.23%)
Mar 28, 2007 62.12 62.16 61.59 62.06 357,900 -0.31(-0.50%)
Mar 27, 2007 63.55 63.55 62.13 62.37 228,700 -1.22(-1.92%)
Mar 26, 2007 64.35 64.35 63.42 63.59 308,900 -1.21(-1.87%)
Mar 23, 2007 64.27 64.85 64.15 64.80 143,500 +0.63(+0.98%)
Mar 22, 2007 64.65 64.80 64.02 64.17 174,900 -0.58(-0.90%)
Mar 21, 2007 64.25 64.96 63.71 64.75 248,600 +0.52(+0.81%)
Mar 20, 2007 63.10 64.64 63.04 64.23 774,900 +1.13(+1.79%)
Mar 19, 2007 60.75 63.42 60.75 63.10 663,200 +2.52(+4.16%)
Mar 16, 2007 61.05 61.19 60.36 60.58 277,100 -0.47(-0.77%)
Mar 15, 2007 60.59 61.09 60.12 61.05 351,300 +0.46(+0.76%)
Mar 14, 2007 61.15 61.55 60.05 60.59 305,100 -0.42(-0.69%)
Mar 13, 2007 61.23 62.00 60.50 61.01 405,800 -0.22(-0.36%)
Mar 12, 2007 61.09 61.24 60.50 61.23 277,000 +0.66(+1.09%)
Mar 09, 2007 60.34 61.00 60.09 60.57 274,700 +0.48(+0.80%)
Mar 08, 2007 61.60 61.60 59.95 60.09 344,900 -0.13(-0.22%)
Mar 07, 2007 60.32 61.11 59.72 60.22 198,100 +0.15(+0.25%)
Mar 06, 2007 59.79 60.50 59.00 60.07 572,000 +1.02(+1.73%)
Mar 05, 2007 59.70 60.10 58.61 59.05 298,901 -1.15(-1.91%)
Mar 02, 2007 61.02 61.30 60.00 60.20 495,800 -1.03(-1.68%)
Mar 01, 2007 58.65 61.50 58.60 61.23 791,600 +1.24(+2.07%)
Feb 28, 2007 60.50 60.68 59.25 59.99 529,000 -0.26(-0.43%)
Feb 27, 2007 62.30 62.83 59.65 60.25 1,175,700 -3.38(-5.31%)
Feb 26, 2007 64.31 64.32 62.80 63.63 536,600 -0.68(-1.06%)
Feb 23, 2007 64.20 64.80 62.90 64.31 264,400 -0.11(-0.17%)
Feb 22, 2007 64.50 64.91 63.83 64.42 332,300 +0.84(+1.32%)
Feb 21, 2007 63.55 63.75 62.88 63.58 602,400 -0.13(-0.20%)
Feb 20, 2007 64.00 64.48 62.92 63.71 1,171,000 -1.32(-2.03%)
Feb 16, 2007 64.00 65.25 63.10 65.03 2,085,900 +3.65(+5.95%)
Feb 15, 2007 60.21 61.69 59.39 61.38 1,248,800 +1.69(+2.83%)
Feb 14, 2007 60.57 61.51 59.60 59.69 1,087,559 -0.76(-1.26%)
Feb 13, 2007 61.03 61.58 60.30 60.45 217,506 -0.27(-0.44%)
Feb 12, 2007 61.65 61.70 60.04 60.72 567,474 -1.19(-1.92%)
Feb 09, 2007 62.25 62.40 61.48 61.91 751,600 -0.18(-0.29%)
Feb 08, 2007 61.57 62.26 61.11 62.09 304,600 +0.52(+0.84%)
Feb 07, 2007 60.58 61.76 60.40 61.57 748,500 +0.99(+1.63%)
Feb 06, 2007 60.51 60.63 59.86 60.58 326,300 +0.14(+0.23%)
Feb 05, 2007 60.20 60.67 59.75 60.44 215,900 +0.43(+0.72%)
Feb 02, 2007 60.18 60.18 59.53 60.01 348,900 +0.21(+0.35%)
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.