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: 7:00 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 31, 2011 221.14 224.45 218.09 218.92 481,986 -0.51(-0.23%)
Jan 28, 2011 226.91 227.98 217.00 219.43 620,307 -6.09(-2.70%)
Jan 27, 2011 218.08 227.49 216.06 225.52 797,356 +7.78(+3.57%)
Jan 26, 2011 217.53 219.28 213.06 217.74 834,219 -4.25(-1.91%)
Jan 25, 2011 220.00 222.00 217.81 221.99 380,069 +1.53(+0.69%)
Jan 24, 2011 224.83 224.85 217.36 220.46 515,129 -3.17(-1.42%)
Jan 21, 2011 225.51 225.99 221.70 223.63 543,627 +0.59(+0.26%)
Jan 20, 2011 227.34 227.63 222.01 223.04 657,674 -6.29(-2.74%)
Jan 19, 2011 232.45 233.30 228.00 229.33 632,810 -3.37(-1.45%)
Jan 18, 2011 235.96 237.12 230.11 232.70 581,834 -2.19(-0.93%)
Jan 14, 2011 229.35 234.91 228.22 234.89 1,217,981 +5.25(+2.29%)
Jan 13, 2011 220.01 229.74 219.05 229.64 1,421,733 +11.97(+5.50%)
Jan 12, 2011 222.83 223.30 217.00 217.67 772,567 -3.12(-1.41%)
Jan 11, 2011 226.15 227.36 218.56 220.79 1,039,618 -2.88(-1.29%)
Jan 10, 2011 223.40 224.94 219.04 223.67 490,623 -0.59(-0.26%)
Jan 07, 2011 227.98 227.98 220.00 224.26 593,152 -2.24(-0.99%)
Jan 06, 2011 227.21 229.80 225.43 226.50 1,047,492 +5.50(+2.49%)
Jan 05, 2011 221.47 224.17 220.03 221.00 530,578 -1.37(-0.62%)
Jan 04, 2011 222.61 228.47 216.96 222.37 1,324,709 -1.26(-0.56%)
Jan 03, 2011 215.26 224.84 214.16 223.63 1,216,927 +10.97(+5.16%)
Dec 31, 2010 217.41 217.91 212.58 212.66 653,307 -5.11(-2.35%)
Dec 30, 2010 220.14 221.98 217.05 217.77 520,947 -3.29(-1.49%)
Dec 29, 2010 220.70 223.52 219.41 221.06 554,323 +1.02(+0.46%)
Dec 28, 2010 222.72 224.99 219.03 220.04 921,310 -2.69(-1.21%)
Dec 27, 2010 223.50 225.46 219.37 222.73 1,154,742 -5.56(-2.44%)
Dec 23, 2010 231.70 233.96 227.36 228.29 520,624 -3.49(-1.51%)
Dec 22, 2010 234.17 234.61 231.30 231.78 541,290 -2.58(-1.10%)
Dec 21, 2010 236.77 237.70 232.70 234.36 645,726 -1.74(-0.74%)
Dec 20, 2010 239.85 240.40 233.50 236.10 685,018 -1.92(-0.81%)
Dec 17, 2010 236.18 239.95 233.23 238.02 1,099,948 +3.25(+1.38%)
Dec 16, 2010 229.57 235.64 229.23 234.77 1,029,867 +7.98(+3.52%)
Dec 15, 2010 227.32 234.85 225.50 226.79 1,096,335 -1.11(-0.49%)
Dec 14, 2010 225.56 230.60 221.41 227.90 1,316,730 +1.79(+0.79%)
Dec 13, 2010 239.67 239.75 225.73 226.11 1,210,222 -12.11(-5.08%)
Dec 10, 2010 236.21 239.00 234.39 238.22 494,366 +2.59(+1.10%)
Dec 09, 2010 238.75 238.89 232.02 235.63 818,263 -0.54(-0.23%)
Dec 08, 2010 242.39 242.79 234.25 236.17 828,595 -5.37(-2.22%)
Dec 07, 2010 245.97 245.97 239.04 241.54 1,014,277 +0.48(+0.20%)
Dec 06, 2010 235.28 242.22 233.42 241.06 1,457,646 +5.11(+2.17%)
Dec 03, 2010 244.14 247.38 231.00 235.95 4,051,197 -15.01(-5.98%)
Dec 02, 2010 258.33 258.75 249.18 250.96 1,656,916 -7.86(-3.04%)
Dec 01, 2010 261.54 262.00 255.00 258.82 1,266,755 +0.33(+0.13%)
Nov 30, 2010 256.14 262.77 255.36 258.49 2,382,319 +1.48(+0.58%)
Nov 29, 2010 254.74 257.79 250.13 257.01 970,645 +1.36(+0.53%)
Nov 26, 2010 249.00 256.49 248.41 255.65 784,691 +5.46(+2.18%)
Nov 24, 2010 248.02 250.19 250.19 250.19 957,124 +6.29(+2.58%)
Nov 23, 2010 240.74 244.10 238.66 243.90 891,930 +0.98(+0.40%)
Nov 22, 2010 232.04 243.98 231.09 242.92 1,331,994 +10.65(+4.59%)
Nov 19, 2010 229.94 232.96 228.01 232.27 747,966 +4.63(+2.03%)
Nov 18, 2010 230.69 231.99 226.80 227.64 1,097,753 -3.32(-1.44%)
Nov 17, 2010 225.00 231.80 224.50 230.96 650,409 +5.87(+2.61%)
Nov 16, 2010 229.58 232.95 223.01 225.09 936,042 -11.56(-4.88%)
Nov 15, 2010 236.14 236.65 230.02 236.65 704,926 +2.63(+1.12%)
Nov 12, 2010 236.51 239.88 230.70 234.02 1,082,322 -3.74(-1.57%)
Nov 11, 2010 234.97 240.78 234.36 237.76 1,132,310 +1.21(+0.51%)
Nov 10, 2010 227.31 236.55 225.35 236.55 1,154,713 +9.21(+4.05%)
Nov 09, 2010 231.44 231.50 225.20 227.34 874,592 -2.56(-1.11%)
Nov 08, 2010 228.98 232.00 227.43 229.90 707,757 -0.66(-0.29%)
Nov 05, 2010 223.00 232.33 222.50 230.56 1,382,225 +7.70(+3.46%)
Nov 04, 2010 221.24 223.32 220.03 222.86 843,478 +3.54(+1.61%)
Nov 03, 2010 215.68 219.32 215.09 219.32 815,829 +4.11(+1.91%)
Nov 02, 2010 212.50 215.21 211.13 215.21 576,669 +4.13(+1.96%)
Nov 01, 2010 211.89 213.25 209.00 211.08 444,717 +0.87(+0.41%)
Oct 29, 2010 209.82 211.98 208.75 210.21 381,024 -0.21(-0.10%)
Oct 28, 2010 213.78 213.80 207.55 210.42 632,979 -1.88(-0.89%)
Oct 27, 2010 210.70 212.35 209.11 212.30 814,721 +6.65(+3.23%)
Oct 25, 2010 207.00 208.37 203.52 205.65 1,442,651 -0.12(-0.06%)
Oct 22, 2010 188.98 207.94 188.50 205.77 4,103,764 +26.52(+14.79%)
Oct 21, 2010 181.72 182.99 178.09 179.25 1,230,097 -1.50(-0.83%)
Oct 20, 2010 182.76 182.99 180.46 180.75 738,671 -1.11(-0.61%)
Oct 19, 2010 181.56 183.98 180.18 181.86 690,222 -1.83(-1.00%)
Oct 18, 2010 182.96 184.47 182.18 183.69 585,236 +1.82(+1.00%)
Oct 15, 2010 182.47 182.67 179.21 181.87 625,925 +0.60(+0.33%)
Oct 14, 2010 180.65 181.33 179.41 181.27 374,691 +0.29(+0.16%)
Oct 13, 2010 181.91 182.96 180.05 180.98 737,452 +0.07(+0.04%)
Oct 12, 2010 178.36 181.40 176.50 180.91 585,940 +2.31(+1.29%)
Oct 11, 2010 176.56 180.55 176.29 178.60 544,551 +2.04(+1.16%)
Oct 08, 2010 176.56 177.79 174.84 176.56 523,856 -0.45(-0.25%)
Oct 07, 2010 176.01 177.50 174.38 177.01 641,736 +2.19(+1.25%)
Oct 06, 2010 177.20 178.24 173.55 174.82 984,667 -4.16(-2.32%)
Oct 05, 2010 174.37 179.50 174.37 178.98 100 +6.02(+3.48%)
Oct 04, 2010 173.77 174.72 171.24 172.96 565,222 -1.54(-0.88%)
Oct 01, 2010 174.50 175.00 172.26 174.50 689,888 +2.50(+1.45%)
Sep 30, 2010 172.00 177.69 172.00 172.00 200 -4.03(-2.29%)
Sep 29, 2010 175.94 177.18 175.20 176.03 677,182 -0.64(-0.36%)
Sep 28, 2010 176.40 176.99 172.06 176.67 787,424 +0.84(+0.48%)
Sep 27, 2010 173.58 176.41 172.83 175.83 662,564 +2.64(+1.52%)
Sep 24, 2010 168.50 173.19 168.50 173.19 871,741 +6.53(+3.92%)
Sep 23, 2010 164.66 168.25 164.19 166.66 800 +0.92(+0.56%)
Sep 22, 2010 167.59 169.17 165.18 165.74 461,547 -2.57(-1.53%)
Sep 21, 2010 170.54 171.46 167.85 168.31 457,673 -1.82(-1.07%)
Sep 20, 2010 168.66 170.95 167.04 170.13 507,399 +1.82(+1.08%)
Sep 17, 2010 168.31 168.72 165.50 168.31 514,112 -1.35(-0.80%)
Sep 15, 2010 167.71 169.80 167.17 169.66 477,277 +1.14(+0.68%)
Sep 14, 2010 167.69 170.00 166.45 168.52 20,855 +0.15(+0.09%)
Sep 13, 2010 167.50 169.18 167.00 168.37 689,391 +2.36(+1.42%)
Sep 10, 2010 163.40 167.28 162.24 166.01 596,638 +3.19(+1.96%)
Sep 09, 2010 165.05 166.29 162.09 162.82 625,276 -3.23(-1.95%)
Sep 08, 2010 165.67 167.04 164.41 166.05 538,551 +1.27(+0.77%)
Sep 07, 2010 163.21 164.99 161.13 164.78 300 +1.27(+0.78%)
Sep 03, 2010 165.88 166.51 162.29 163.51 726,007 -0.68(-0.41%)
Sep 02, 2010 161.49 164.19 159.98 164.19 400 +4.78(+3.00%)
Sep 01, 2010 152.88 159.54 151.63 159.41 1,572,504 +8.58(+5.69%)
Aug 31, 2010 150.83 151.85 148.20 150.83 500 +1.83(+1.23%)
Aug 30, 2010 153.68 153.87 148.93 149.00 559,673 -4.03(-2.63%)
Aug 27, 2010 153.03 153.13 147.06 153.03 582,920 +3.45(+2.31%)
Aug 26, 2010 148.43 151.34 147.17 149.58 551,636 +1.97(+1.33%)
Aug 25, 2010 144.40 147.89 142.82 147.61 510,462 +1.92(+1.32%)
Aug 24, 2010 147.22 148.87 144.79 145.69 573,970 -3.87(-2.59%)
Aug 23, 2010 150.92 152.30 149.25 149.56 469,600 -0.28(-0.19%)
Aug 20, 2010 147.11 149.91 146.52 149.84 342,146 +1.92(+1.30%)
Aug 19, 2010 149.01 150.51 147.09 147.92 367,480 -1.50(-1.00%)
Aug 18, 2010 147.71 150.68 146.69 149.42 100 +1.55(+1.05%)
Aug 17, 2010 146.64 149.71 145.36 147.87 483,472 +2.90(+2.00%)
Aug 16, 2010 142.27 146.06 141.01 144.97 394,813 +2.34(+1.64%)
Aug 13, 2010 142.63 146.16 142.30 142.63 507,630 -3.60(-2.46%)
Aug 12, 2010 144.31 147.30 143.02 146.23 361,888 -0.09(-0.06%)
Aug 11, 2010 147.01 147.92 145.20 146.32 495,077 -3.71(-2.47%)
Aug 10, 2010 150.03 152.08 149.00 150.03 444,287 -1.31(-0.87%)
Aug 09, 2010 152.10 152.88 150.06 151.34 417,858 -0.26(-0.17%)
Aug 06, 2010 151.60 152.00 148.19 151.60 432,607 +0.67(+0.44%)
Aug 05, 2010 151.21 152.48 149.50 150.93 494,687 -1.61(-1.06%)
Aug 04, 2010 150.94 154.43 150.73 152.54 763,758 +1.30(+0.86%)
Aug 03, 2010 150.29 152.56 147.50 151.24 717,861 +0.73(+0.49%)
Aug 02, 2010 150.06 150.98 148.99 150.51 629,889 +2.61(+1.76%)
Jul 30, 2010 147.90 147.92 143.31 147.90 516,722 +1.89(+1.29%)
Jul 29, 2010 148.89 149.48 144.10 146.01 704,462 -1.93(-1.30%)
Jul 28, 2010 147.68 148.46 146.27 147.94 746,641 -0.34(-0.23%)
Jul 27, 2010 149.67 150.00 146.67 148.28 902,824 -0.29(-0.20%)
Jul 26, 2010 145.60 148.63 144.06 148.57 937,938 +3.07(+2.11%)
Jul 23, 2010 137.01 145.99 137.00 145.50 3,136,553 +12.34(+9.27%)
Jul 22, 2010 131.49 133.53 130.43 133.16 4,375 +3.56(+2.75%)
Jul 21, 2010 135.75 135.75 129.48 129.60 942,115 -4.37(-3.26%)
Jul 20, 2010 128.45 134.30 127.30 133.97 1,181,506 +3.73(+2.86%)
Jul 19, 2010 136.17 137.79 128.53 130.24 1,571,249 -6.58(-4.81%)
Jul 16, 2010 136.82 142.21 136.62 136.82 1,032,336 -5.64(-3.96%)
Jul 15, 2010 144.17 144.17 139.88 142.46 482,952 -1.26(-0.88%)
Jul 14, 2010 142.62 144.97 141.69 143.72 482,112 +0.96(+0.67%)
Jul 13, 2010 140.35 143.94 140.30 142.76 596,408 +2.83(+2.02%)
Jul 12, 2010 139.42 141.15 137.32 139.93 396,405 -0.48(-0.34%)
Jul 09, 2010 140.41 141.30 138.70 140.41 455,739 +0.84(+0.60%)
Jul 08, 2010 139.55 141.23 137.50 139.57 115 +1.12(+0.81%)
Jul 07, 2010 135.82 138.60 133.40 138.45 906,758 +3.19(+2.36%)
Jul 06, 2010 138.80 142.13 134.56 135.26 922 -1.98(-1.44%)
Jul 02, 2010 137.24 140.53 136.40 137.24 362,553 -1.43(-1.03%)
Jul 01, 2010 136.15 139.59 133.60 138.67 869,299 +1.86(+1.36%)
Jun 30, 2010 138.50 141.30 136.57 136.81 1,200 -1.63(-1.18%)
Jun 29, 2010 144.00 144.00 137.37 138.44 946,153 -8.40(-5.72%)
Jun 25, 2010 146.84 148.89 142.95 146.84 593,497 +2.08(+1.44%)
Jun 24, 2010 147.67 147.67 144.32 144.76 560,849 -2.54(-1.72%)
Jun 23, 2010 144.44 148.71 144.31 147.30 100 +2.15(+1.48%)
Jun 22, 2010 152.20 152.84 145.00 145.15 775,328 -6.44(-4.25%)
Jun 21, 2010 154.50 155.00 150.40 151.59 579,836 -1.15(-0.75%)
Jun 18, 2010 152.74 153.45 150.73 152.74 494,308 +0.89(+0.59%)
Jun 17, 2010 153.84 153.99 149.60 151.85 658,138 -0.67(-0.44%)
Jun 16, 2010 153.28 155.42 152.00 152.52 618,511 -0.40(-0.26%)
Jun 15, 2010 150.74 154.25 148.76 152.92 100 +4.15(+2.79%)
Jun 14, 2010 151.63 153.70 148.35 148.77 787,233 -0.71(-0.47%)
Jun 11, 2010 144.88 149.50 144.02 149.48 753,027 +3.34(+2.29%)
Jun 10, 2010 145.99 146.50 142.48 146.14 125 +2.77(+1.93%)
Jun 09, 2010 143.59 146.97 142.58 143.37 683,499 +1.34(+0.94%)
Jun 08, 2010 139.72 142.21 135.36 142.03 1,000 +2.96(+2.13%)
Jun 07, 2010 146.25 146.25 138.59 139.07 768,344 -4.74(-3.30%)
Jun 04, 2010 143.81 149.98 143.35 143.81 1,035,369 -5.09(-3.42%)
Jun 03, 2010 148.45 152.79 147.79 148.90 200 +1.29(+0.87%)
Jun 02, 2010 142.36 147.68 140.40 147.61 459 +6.36(+4.50%)
Jun 01, 2010 141.35 143.71 140.26 141.25 569,334 -1.03(-0.72%)
May 28, 2010 142.28 146.00 142.05 142.28 510,648 -1.71(-1.19%)
May 27, 2010 140.77 143.99 139.60 143.99 676,355 +5.90(+4.27%)
May 26, 2010 139.29 142.40 137.47 138.09 300 +1.81(+1.33%)
May 25, 2010 136.00 136.74 130.04 136.28 400 -1.20(-0.87%)
May 24, 2010 136.77 140.94 135.78 137.48 561,572 +1.71(+1.26%)
May 21, 2010 131.60 137.43 129.07 135.77 771,414 +1.93(+1.44%)
May 20, 2010 133.68 137.04 132.77 133.84 703,633 -5.07(-3.65%)
May 19, 2010 138.08 140.79 135.91 138.91 684,573 -0.75(-0.54%)
May 18, 2010 140.25 144.49 137.39 139.66 1,300 +0.63(+0.45%)
May 17, 2010 139.21 140.87 134.34 139.03 502,439 +0.42(+0.30%)
May 14, 2010 138.61 141.99 136.08 138.61 667,156 -3.24(-2.28%)
May 13, 2010 143.90 148.87 141.19 141.85 1,064,461 -0.52(-0.37%)
May 12, 2010 139.50 142.78 139.26 142.37 529,726 +4.31(+3.12%)
May 11, 2010 140.30 141.24 137.85 138.06 603,529 +1.14(+0.83%)
May 10, 2010 136.00 136.92 135.59 136.92 555,692 +8.09(+6.28%)
May 07, 2010 130.39 133.35 126.36 128.83 938,637 -2.69(-2.05%)
May 06, 2010 134.98 137.02 124.00 131.52 100 +1.02(+0.78%)
May 05, 2010 133.59 137.15 130.20 130.50 730,002 -2.89(-2.17%)
May 04, 2010 137.55 138.31 133.00 133.39 300 -5.51(-3.97%)
May 03, 2010 135.27 139.79 134.91 138.90 719,906 +3.99(+2.96%)
Apr 30, 2010 139.69 142.84 134.87 134.91 516,074 -4.22(-3.03%)
Apr 29, 2010 136.00 140.23 136.00 139.13 658,244 +3.86(+2.85%)
Apr 28, 2010 141.95 141.95 134.74 135.27 882,419 -3.77(-2.71%)
Apr 27, 2010 141.87 143.50 139.00 139.04 1,500 -2.94(-2.07%)
Apr 26, 2010 142.95 145.39 141.83 141.98 509,558 -1.00(-0.70%)
Apr 23, 2010 145.00 145.00 140.77 142.98 1,001,482 -1.74(-1.20%)
Apr 22, 2010 136.27 145.11 133.01 144.72 2,786,983 +17.97(+14.18%)
Apr 21, 2010 123.79 126.75 123.56 126.75 12,603 +2.67(+2.15%)
Apr 20, 2010 124.12 125.23 122.00 124.08 100 +0.65(+0.53%)
Apr 19, 2010 123.78 124.95 120.25 123.43 411,439 -0.62(-0.50%)
Apr 16, 2010 125.01 125.40 122.86 124.05 300,453 -1.03(-0.82%)
Apr 15, 2010 126.13 127.20 124.71 125.08 226,202 -0.89(-0.71%)
Apr 14, 2010 127.04 127.15 125.01 125.97 314,047 +0.43(+0.34%)
Apr 13, 2010 123.24 125.99 123.22 125.54 448,393 +2.33(+1.89%)
Apr 12, 2010 123.22 124.74 122.72 123.21 270,075 +0.69(+0.56%)
Apr 09, 2010 123.31 123.43 120.78 122.52 527,936 -0.21(-0.17%)
Apr 08, 2010 122.32 123.20 121.25 122.73 257,600 +0.26(+0.21%)
Apr 07, 2010 122.88 124.56 121.46 122.47 650,436 +0.30(+0.25%)
Apr 06, 2010 119.59 122.62 118.70 122.17 835,471 +3.60(+3.04%)
Apr 05, 2010 115.12 119.82 114.87 118.57 705,502 +4.09(+3.57%)
Apr 01, 2010 113.27 114.48 114.48 114.48 229,600 +1.81(+1.61%)
Mar 31, 2010 114.15 114.91 112.53 112.67 314,733 -1.81(-1.58%)
Mar 30, 2010 115.01 116.47 113.62 114.48 270,170 -0.12(-0.10%)
Mar 29, 2010 114.62 115.00 114.04 114.60 143,620 +0.58(+0.51%)
Mar 26, 2010 115.43 115.89 113.70 114.02 247,267 -0.96(-0.83%)
Mar 25, 2010 114.65 117.11 114.05 114.98 495,560 +0.63(+0.55%)
Mar 24, 2010 115.07 115.50 114.19 114.35 194,830 -0.92(-0.80%)
Mar 23, 2010 114.76 115.61 114.25 115.27 275,535 +0.83(+0.73%)
Mar 22, 2010 113.02 114.50 110.71 114.44 332,505 +0.81(+0.71%)
Mar 19, 2010 114.33 115.36 113.36 113.63 321,052 -0.54(-0.47%)
Mar 18, 2010 115.27 115.51 113.86 114.17 327,829 -0.85(-0.74%)
Mar 17, 2010 115.11 115.53 114.30 115.02 333,795 +0.31(+0.27%)
Mar 16, 2010 114.13 115.27 114.00 114.71 391,557 +0.53(+0.46%)
Mar 15, 2010 113.32 114.34 113.14 114.18 299,910 -0.80(-0.70%)
Mar 12, 2010 113.54 115.64 113.00 114.98 500,705 +2.02(+1.79%)
Mar 11, 2010 111.46 113.17 111.31 112.96 235,395 +0.64(+0.57%)
Mar 10, 2010 112.25 112.51 110.71 112.32 272,921 +0.31(+0.28%)
Mar 09, 2010 111.50 113.22 110.90 112.01 413,933 +0.51(+0.46%)
Mar 08, 2010 110.87 112.55 110.72 111.50 362,681 +0.87(+0.79%)
Mar 05, 2010 109.16 111.55 109.07 110.63 328,449 +1.60(+1.47%)
Mar 04, 2010 110.29 110.29 108.86 109.03 316,881 -1.05(-0.95%)
Mar 03, 2010 110.15 111.75 109.40 110.08 424,739 -0.04(-0.04%)
Mar 02, 2010 108.41 110.22 107.88 110.12 818,260 +2.19(+2.03%)
Mar 01, 2010 105.53 108.50 105.33 107.93 689,597 +3.22(+3.08%)
Feb 26, 2010 104.10 105.72 103.50 104.71 309,463 +0.89(+0.86%)
Feb 25, 2010 103.69 104.36 102.93 103.82 217,190 -1.02(-0.97%)
Feb 24, 2010 103.68 105.29 103.54 104.84 249,339 +1.20(+1.16%)
Feb 23, 2010 103.94 104.60 102.88 103.64 307,441 -0.29(-0.28%)
Feb 22, 2010 105.00 105.00 103.00 103.93 363,189 -1.06(-1.01%)
Feb 19, 2010 103.56 105.46 103.56 104.99 330,224 +1.01(+0.97%)
Feb 18, 2010 104.10 105.00 103.55 103.98 284,858 -0.48(-0.46%)
Feb 17, 2010 103.80 104.70 103.49 104.46 362,785 +0.67(+0.65%)
Feb 16, 2010 105.72 106.49 103.17 103.79 604,466 -1.08(-1.03%)
Feb 12, 2010 98.63 104.87 104.87 104.87 2,192,200 +3.75(+3.71%)
Feb 11, 2010 99.50 101.48 98.39 101.12 952,125 +1.61(+1.62%)
Feb 10, 2010 100.74 101.81 99.45 99.51 390,948 -1.14(-1.13%)
Feb 09, 2010 100.54 100.88 99.17 100.65 551,784 +0.73(+0.73%)
Feb 08, 2010 95.55 100.86 95.17 99.92 969,965 +4.72(+4.96%)
Feb 05, 2010 98.11 98.68 93.81 95.20 793,178 -3.31(-3.36%)
Feb 04, 2010 100.00 100.00 97.90 98.51 570,696 -1.87(-1.86%)
Feb 03, 2010 100.65 101.13 100.01 100.38 223,018 -0.47(-0.47%)
Feb 02, 2010 100.38 101.40 99.32 100.85 483,764 +0.47(+0.47%)
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.