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

Martin Marietta Materials (NY: MLM )

546.29 -2.42 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 30, 2008 96.32 96.56 94.84 96.03 726,880 -0.58(-0.60%)
May 29, 2008 96.90 97.61 95.73 96.61 777,360 -0.31(-0.32%)
May 28, 2008 97.31 97.86 95.43 96.92 506,863 -0.31(-0.32%)
May 27, 2008 95.94 97.32 95.17 97.23 479,449 +1.73(+1.81%)
May 26, 2008 96.43 96.99 94.54 95.50 0 +0.00(+0.00%)
May 23, 2008 96.43 96.99 94.54 95.50 655,977 -1.43(-1.48%)
May 22, 2008 99.01 99.21 96.49 96.94 542,939 -2.11(-2.13%)
May 21, 2008 101.21 101.62 98.86 99.04 574,733 -1.43(-1.43%)
May 20, 2008 99.77 100.56 98.14 100.47 509,819 +0.15(+0.15%)
May 19, 2008 99.53 103.03 98.55 100.33 1,048,800 +1.60(+1.62%)
May 16, 2008 99.15 100.35 97.58 98.73 716,494 +0.75(+0.76%)
May 15, 2008 96.26 99.73 95.72 97.98 1,227,513 +2.31(+2.42%)
May 14, 2008 95.54 96.94 95.00 95.67 1,081,868 +0.52(+0.54%)
May 13, 2008 93.75 95.91 92.61 95.15 624,293 +1.33(+1.42%)
May 12, 2008 89.78 93.83 89.43 93.82 823,735 +4.07(+4.53%)
May 09, 2008 88.96 89.96 88.65 89.75 140,715 +0.10(+0.11%)
May 08, 2008 89.48 90.13 88.88 89.65 392,574 +0.69(+0.78%)
May 07, 2008 88.88 92.79 88.88 88.96 823,677 -3.21(-3.48%)
May 06, 2008 90.05 94.19 88.99 92.17 2,097,479 +0.03(+0.04%)
May 05, 2008 87.41 92.98 90.85 92.14 688,571 -0.03(-0.04%)
May 02, 2008 92.57 93.71 91.41 92.17 867,249 +0.56(+0.61%)
May 01, 2008 90.05 91.91 89.31 91.61 738,291 +1.60(+1.77%)
Apr 30, 2008 90.20 92.68 90.01 90.01 620,526 +0.18(+0.20%)
Apr 29, 2008 90.44 91.20 89.05 89.83 467,974 -1.04(-1.14%)
Apr 28, 2008 88.07 92.27 86.14 90.87 925,052 +2.80(+3.18%)
Apr 25, 2008 88.88 88.90 86.01 88.07 248,197 +0.59(+0.68%)
Apr 24, 2008 87.55 88.17 84.66 87.48 509,152 +0.03(+0.04%)
Apr 23, 2008 91.18 91.33 86.77 87.45 939,936 -3.32(-3.66%)
Apr 22, 2008 92.54 92.83 89.93 90.77 437,773 -2.12(-2.29%)
Apr 21, 2008 93.45 94.71 91.59 92.89 443,893 -1.09(-1.16%)
Apr 18, 2008 93.81 95.02 93.58 93.99 590,953 +1.56(+1.69%)
Apr 17, 2008 91.06 93.07 90.20 92.43 1,103,496 +1.19(+1.31%)
Apr 16, 2008 89.87 91.78 89.51 91.23 554,428 +2.35(+2.64%)
Apr 15, 2008 87.64 89.78 86.96 88.89 890,131 +2.33(+2.69%)
Apr 14, 2008 86.28 87.05 84.92 86.56 530,813 -0.50(-0.58%)
Apr 11, 2008 86.91 88.15 86.17 87.06 534,540 -0.59(-0.68%)
Apr 10, 2008 87.19 87.91 85.89 87.65 846,239 +0.30(+0.34%)
Apr 09, 2008 89.04 89.81 87.05 87.36 507,072 -1.42(-1.59%)
Apr 08, 2008 89.47 90.01 87.92 88.77 965,830 -1.52(-1.69%)
Apr 07, 2008 89.69 91.92 88.14 90.29 736,010 +1.30(+1.46%)
Apr 04, 2008 89.36 89.87 88.08 88.99 355,185 -0.17(-0.19%)
Apr 03, 2008 89.42 90.03 88.02 89.17 486,663 -1.03(-1.14%)
Apr 02, 2008 92.93 92.93 89.77 90.20 621,301 -2.08(-2.26%)
Apr 01, 2008 86.96 92.52 86.96 92.28 1,161,358 +4.90(+5.61%)
Mar 31, 2008 87.23 88.18 86.41 87.37 516,649 -0.14(-0.16%)
Mar 28, 2008 89.14 90.10 87.11 87.51 534,054 -1.27(-1.43%)
Mar 27, 2008 90.33 91.64 88.21 88.78 821,834 -0.57(-0.64%)
Mar 26, 2008 91.10 91.10 88.71 89.35 542,314 -1.96(-2.15%)
Mar 25, 2008 92.86 93.17 90.81 91.31 897,369 -1.34(-1.45%)
Mar 24, 2008 89.55 94.47 89.36 92.65 1,145,531 +3.21(+3.59%)
Mar 21, 2008 88.71 90.26 87.42 89.44 1,471,577 +0.00(+0.00%)
Mar 20, 2008 88.71 90.26 87.42 89.44 1,471,577 +0.64(+0.72%)
Mar 19, 2008 90.66 92.95 87.40 88.80 1,865,939 -1.59(-1.76%)
Mar 18, 2008 90.38 90.93 87.62 90.38 1,149,591 +3.04(+3.48%)
Mar 17, 2008 85.34 88.50 82.68 87.35 1,463,182 -0.02(-0.03%)
Mar 14, 2008 90.47 92.42 83.76 87.37 1,672,796 -2.17(-2.43%)
Mar 13, 2008 84.92 90.53 81.48 89.55 1,888,976 +3.74(+4.36%)
Mar 12, 2008 81.89 87.59 80.29 85.80 1,492,435 +3.80(+4.64%)
Mar 11, 2008 82.83 82.83 78.20 82.00 824,959 +3.27(+4.15%)
Mar 10, 2008 81.66 82.01 78.53 78.73 631,404 -2.97(-3.64%)
Mar 07, 2008 80.70 83.84 80.70 81.70 968,611 +0.19(+0.23%)
Mar 06, 2008 84.28 85.05 81.41 81.51 1,182,697 -3.39(-3.99%)
Mar 05, 2008 84.76 86.25 83.22 84.90 905,279 +0.34(+0.40%)
Mar 04, 2008 85.33 86.49 83.83 84.57 1,016,728 -1.42(-1.66%)
Mar 03, 2008 88.38 88.71 85.18 85.99 1,003,189 -2.56(-2.89%)
Feb 29, 2008 90.00 90.64 87.87 88.55 720,877 -2.58(-2.84%)
Feb 28, 2008 92.12 92.61 90.71 91.13 593,951 -1.29(-1.40%)
Feb 27, 2008 93.64 95.33 90.85 92.43 675,739 -1.94(-2.06%)
Feb 26, 2008 91.47 95.08 90.76 94.37 789,839 +2.76(+3.01%)
Feb 25, 2008 89.99 91.92 88.63 91.61 739,810 +1.73(+1.92%)
Feb 22, 2008 90.04 90.28 87.75 89.88 771,760 +0.28(+0.31%)
Feb 21, 2008 90.54 91.24 88.88 89.60 698,347 -0.58(-0.65%)
Feb 20, 2008 88.06 90.34 87.24 90.19 646,138 +1.60(+1.81%)
Feb 19, 2008 89.24 90.05 87.80 88.58 688,747 +0.51(+0.58%)
Feb 18, 2008 87.24 88.74 86.77 88.07 0 +0.00(+0.00%)
Feb 15, 2008 87.24 88.74 86.77 88.07 590,345 +0.22(+0.25%)
Feb 14, 2008 88.62 88.83 87.09 87.85 687,802 -1.38(-1.55%)
Feb 13, 2008 87.49 89.40 86.77 89.23 657,148 +2.29(+2.63%)
Feb 12, 2008 88.63 89.11 85.86 86.94 769,548 -1.00(-1.14%)
Feb 11, 2008 86.99 88.38 85.65 87.95 1,158,272 +0.59(+0.68%)
Feb 08, 2008 87.31 88.73 86.48 87.36 951,224 -0.19(-0.22%)
Feb 07, 2008 87.64 89.14 86.55 87.55 1,143,457 +0.17(+0.20%)
Feb 06, 2008 87.24 91.29 86.61 87.37 1,327,419 +0.12(+0.14%)
Feb 05, 2008 87.87 92.99 85.64 87.25 3,396,075 -9.96(-10.24%)
Feb 04, 2008 99.50 99.91 96.25 97.21 1,118,355 -1.37(-1.39%)
Feb 01, 2008 99.44 101.22 96.27 98.57 1,809,634 -2.88(-2.84%)
Jan 31, 2008 90.11 103.12 88.84 101.45 2,771,432 +9.64(+10.50%)
Jan 30, 2008 94.39 95.79 91.61 91.82 1,041,740 -2.66(-2.81%)
Jan 29, 2008 93.11 96.63 90.13 94.47 1,178,686 +2.64(+2.88%)
Jan 28, 2008 89.86 91.97 88.45 91.83 820,098 +1.79(+1.99%)
Jan 25, 2008 92.40 93.73 89.64 90.04 776,110 -1.12(-1.23%)
Jan 24, 2008 91.17 95.51 89.05 91.16 1,943,496 +0.48(+0.53%)
Jan 23, 2008 86.43 90.88 83.16 90.68 2,002,073 +1.68(+1.89%)
Jan 22, 2008 82.64 89.28 81.47 89.00 1,314,407 +3.07(+3.57%)
Jan 21, 2008 86.34 88.20 84.08 85.93 0 +0.00(+0.00%)
Jan 18, 2008 86.34 88.20 84.08 85.93 829,038 +0.09(+0.11%)
Jan 17, 2008 89.50 90.78 85.56 85.84 907,345 -2.57(-2.90%)
Jan 16, 2008 89.12 90.27 86.86 88.41 1,436,501 -0.86(-0.96%)
Jan 15, 2008 90.29 91.15 87.27 89.27 1,319,642 -2.19(-2.39%)
Jan 14, 2008 94.33 94.34 90.34 91.45 1,381,736 -2.36(-2.52%)
Jan 11, 2008 92.60 94.98 90.06 93.82 726,897 +0.26(+0.28%)
Jan 10, 2008 92.95 95.26 90.94 93.55 1,805,213 +0.29(+0.31%)
Jan 09, 2008 90.52 93.88 87.87 93.26 1,972,173 +2.74(+3.03%)
Jan 08, 2008 94.64 95.46 90.17 90.52 1,506,283 -4.32(-4.56%)
Jan 07, 2008 99.03 99.63 94.29 94.84 1,323,986 -3.39(-3.45%)
Jan 04, 2008 101.26 101.46 97.67 98.24 1,528,950 -4.19(-4.09%)
Jan 03, 2008 104.98 104.98 102.13 102.42 717,035 -2.21(-2.11%)
Jan 02, 2008 109.07 109.07 103.55 104.63 799,122 -4.49(-4.12%)
Jan 01, 2008 109.22 110.55 108.84 109.12 0 +0.00(+0.00%)
Dec 31, 2007 109.22 110.55 108.84 109.12 436,005 -0.43(-0.39%)
Dec 28, 2007 108.51 110.83 108.08 109.55 292,362 +1.04(+0.96%)
Dec 27, 2007 110.34 110.68 108.00 108.51 333,677 -2.68(-2.41%)
Dec 26, 2007 110.92 111.78 109.81 111.20 309,010 -0.15(-0.13%)
Dec 24, 2007 109.09 112.39 109.09 111.34 260,526 +2.20(+2.01%)
Dec 21, 2007 109.52 110.92 108.28 109.15 450,574 +0.79(+0.73%)
Dec 20, 2007 107.73 108.75 106.53 108.36 444,863 +1.12(+1.04%)
Dec 19, 2007 108.13 109.20 106.38 107.24 444,984 -1.57(-1.44%)
Dec 18, 2007 106.67 109.63 105.64 108.81 812,443 +2.99(+2.82%)
Dec 17, 2007 106.61 107.23 105.58 105.82 548,757 -1.28(-1.19%)
Dec 14, 2007 109.44 109.44 106.98 107.10 448,265 -3.23(-2.93%)
Dec 13, 2007 110.05 110.52 108.19 110.33 447,931 -0.44(-0.39%)
Dec 12, 2007 113.32 113.57 109.48 110.77 373,291 +0.63(+0.58%)
Dec 11, 2007 115.06 117.44 109.34 110.14 906,859 -4.42(-3.86%)
Dec 10, 2007 109.80 115.21 109.13 114.56 801,871 +4.49(+4.07%)
Dec 07, 2007 110.91 111.81 109.47 110.07 493,590 -1.37(-1.23%)
Dec 06, 2007 109.17 111.86 108.68 111.44 622,516 +2.64(+2.43%)
Dec 05, 2007 108.60 110.39 108.49 108.80 342,091 +1.35(+1.26%)
Dec 04, 2007 109.55 110.92 107.17 107.45 1,043,927 -2.83(-2.57%)
Dec 03, 2007 110.86 111.65 109.83 110.28 1,214,703 -0.44(-0.40%)
Nov 30, 2007 108.88 114.06 107.81 110.73 2,714,112 +3.86(+3.61%)
Nov 29, 2007 106.18 107.98 104.59 106.87 3,317,334 +0.07(+0.06%)
Nov 28, 2007 100.05 107.39 99.79 106.80 1,634,194 +7.31(+7.34%)
Nov 27, 2007 100.80 101.94 97.83 99.49 1,338,239 -1.04(-1.03%)
Nov 26, 2007 100.09 103.68 99.59 100.53 1,251,072 +0.21(+0.21%)
Nov 23, 2007 99.32 102.02 98.17 100.33 667,002 +1.41(+1.42%)
Nov 21, 2007 96.78 99.45 95.22 98.92 1,520,142 +1.28(+1.31%)
Nov 20, 2007 95.68 98.41 95.46 97.63 996,050 +1.80(+1.88%)
Nov 19, 2007 99.39 99.39 94.15 95.83 1,290,366 -3.56(-3.59%)
Nov 16, 2007 99.04 101.80 97.18 99.40 1,236,284 +0.64(+0.65%)
Nov 15, 2007 100.35 101.71 98.23 98.75 579,257 -2.30(-2.28%)
Nov 14, 2007 101.87 103.92 100.75 101.06 437,936 -0.07(-0.07%)
Nov 13, 2007 98.53 101.39 98.53 101.13 563,582 +3.41(+3.49%)
Nov 12, 2007 99.17 101.85 97.54 97.73 835,409 -1.87(-1.88%)
Nov 09, 2007 100.13 101.04 98.75 99.59 745,124 -1.89(-1.86%)
Nov 08, 2007 100.08 101.51 98.53 101.49 932,304 +2.27(+2.29%)
Nov 07, 2007 101.78 102.75 98.89 99.21 772,950 -4.41(-4.26%)
Nov 06, 2007 100.26 103.95 99.71 103.63 771,984 +3.64(+3.64%)
Nov 05, 2007 101.80 101.99 98.74 99.99 1,011,604 -2.39(-2.34%)
Nov 02, 2007 103.01 103.01 99.00 102.38 792,028 +0.25(+0.24%)
Nov 01, 2007 105.07 105.35 101.50 102.14 972,841 -4.31(-4.05%)
Oct 31, 2007 105.46 107.69 104.21 106.45 1,084,148 -0.40(-0.38%)
Oct 30, 2007 97.54 107.74 97.54 106.85 2,377,422 +5.31(+5.23%)
Oct 29, 2007 102.92 104.28 100.85 101.54 1,107,114 -1.18(-1.15%)
Oct 26, 2007 103.76 104.25 101.79 102.72 617,656 +0.47(+0.46%)
Oct 25, 2007 103.42 104.43 100.70 102.25 1,146,242 -1.23(-1.19%)
Oct 24, 2007 102.72 104.33 102.05 103.49 882,678 -0.64(-0.62%)
Oct 23, 2007 104.98 105.86 102.46 104.13 805,395 -0.11(-0.10%)
Oct 22, 2007 101.73 104.72 100.23 104.23 1,002,005 +1.21(+1.17%)
Oct 19, 2007 105.31 105.34 101.76 103.03 1,065,313 -2.29(-2.17%)
Oct 18, 2007 105.34 105.88 103.79 105.31 827,632 -0.51(-0.48%)
Oct 17, 2007 109.16 109.16 104.83 105.82 963,120 -2.51(-2.32%)
Oct 16, 2007 110.28 112.34 108.19 108.33 872,714 -4.72(-4.17%)
Oct 15, 2007 114.66 115.67 112.33 113.05 941,126 -1.61(-1.41%)
Oct 12, 2007 111.67 115.39 110.37 114.66 1,422,079 +2.91(+2.60%)
Oct 11, 2007 113.12 113.85 110.38 111.76 1,111,124 -0.62(-0.56%)
Oct 10, 2007 113.37 113.85 110.44 112.38 617,169 -1.40(-1.23%)
Oct 09, 2007 116.60 116.64 112.79 113.78 1,472,142 -2.67(-2.29%)
Oct 08, 2007 116.92 117.92 115.87 116.45 729,813 -0.91(-0.78%)
Oct 05, 2007 116.54 118.50 115.91 117.36 863,114 +1.18(+1.01%)
Oct 04, 2007 117.11 117.86 113.53 116.18 1,262,409 -0.26(-0.23%)
Oct 03, 2007 115.58 118.73 114.50 116.45 945,500 +0.16(+0.13%)
Oct 02, 2007 112.95 116.31 112.68 116.29 661,279 +3.16(+2.79%)
Oct 01, 2007 110.36 113.83 109.97 113.13 871,620 +3.23(+2.94%)
Sep 28, 2007 111.17 111.92 108.17 109.91 1,004,435 -0.91(-0.82%)
Sep 27, 2007 104.28 111.90 104.05 110.82 2,379,731 +6.31(+6.04%)
Sep 26, 2007 107.58 107.58 103.28 104.51 1,626,830 -2.95(-2.75%)
Sep 25, 2007 108.66 108.79 106.59 107.46 1,524,029 -2.12(-1.94%)
Sep 24, 2007 109.98 110.47 108.63 109.58 835,530 -0.77(-0.70%)
Sep 21, 2007 110.41 110.97 109.25 110.36 791,299 +1.00(+0.92%)
Sep 20, 2007 111.27 111.20 108.56 109.35 1,049,152 -1.92(-1.72%)
Sep 19, 2007 111.49 113.28 110.19 111.27 1,217,327 +0.78(+0.71%)
Sep 18, 2007 108.47 110.97 106.61 110.49 1,833,404 +2.02(+1.86%)
Sep 17, 2007 110.69 111.00 107.39 108.47 1,426,696 -2.79(-2.51%)
Sep 14, 2007 109.10 111.81 107.72 111.26 959,475 +2.17(+1.98%)
Sep 13, 2007 109.72 109.92 108.22 109.10 1,377,969 +0.48(+0.44%)
Sep 12, 2007 107.81 109.41 107.21 108.62 1,211,252 +0.53(+0.49%)
Sep 11, 2007 105.75 108.09 105.65 108.09 859,955 +3.09(+2.94%)
Sep 10, 2007 108.18 109.12 103.00 105.01 1,342,001 -2.45(-2.28%)
Sep 07, 2007 108.05 108.27 104.88 107.45 960,690 -2.16(-1.97%)
Sep 06, 2007 109.58 109.62 107.81 109.62 454,705 +0.84(+0.77%)
Sep 05, 2007 110.28 110.79 107.88 108.78 685,825 -2.09(-1.89%)
Sep 04, 2007 111.10 111.45 109.65 110.87 601,373 -0.23(-0.21%)
Aug 31, 2007 111.10 112.66 109.62 111.10 563,582 +2.59(+2.39%)
Aug 30, 2007 107.79 110.07 107.49 108.51 560,544 +0.09(+0.08%)
Aug 29, 2007 106.90 108.70 105.54 108.42 669,421 +2.38(+2.24%)
Aug 28, 2007 107.81 108.37 105.35 106.04 729,084 -1.77(-1.64%)
Aug 27, 2007 110.56 111.10 107.81 107.81 728,841 -2.75(-2.49%)
Aug 24, 2007 107.96 110.97 107.59 110.56 516,434 +2.60(+2.41%)
Aug 23, 2007 110.40 110.40 106.52 107.95 661,279 -0.95(-0.87%)
Aug 22, 2007 104.61 110.76 104.61 108.90 1,720,031 +4.75(+4.56%)
Aug 21, 2007 103.86 104.66 101.89 104.15 1,012,212 -0.20(-0.19%)
Aug 20, 2007 102.71 105.35 101.86 104.35 2,442,311 +1.14(+1.10%)
Aug 17, 2007 105.84 110.90 100.83 103.21 1,501,670 +0.66(+0.64%)
Aug 16, 2007 103.28 103.28 95.89 102.56 2,791,907 -1.04(-1.00%)
Aug 15, 2007 104.28 106.80 102.73 103.59 3,152,925 -0.92(-0.88%)
Aug 14, 2007 109.32 109.32 103.86 104.52 2,183,486 -3.55(-3.29%)
Aug 13, 2007 112.44 114.64 107.10 108.07 999,453 -1.57(-1.43%)
Aug 10, 2007 105.58 111.40 103.70 109.64 1,074,913 +1.94(+1.80%)
Aug 09, 2007 107.19 113.55 104.59 107.70 1,126,921 -2.24(-2.04%)
Aug 08, 2007 105.79 113.96 105.79 109.94 2,392,004 +5.01(+4.78%)
Aug 07, 2007 107.15 111.62 102.34 104.93 2,370,374 -2.22(-2.07%)
Aug 06, 2007 106.56 107.37 103.67 107.15 1,552,099 +1.60(+1.52%)
Aug 03, 2007 107.12 108.93 104.89 105.54 1,617,959 -3.39(-3.11%)
Aug 02, 2007 111.76 113.25 108.30 108.93 1,939,121 -2.67(-2.39%)
Aug 01, 2007 112.74 114.22 108.62 111.60 2,746,461 -1.14(-1.01%)
Jul 31, 2007 114.72 117.68 112.74 112.74 944,771 -0.97(-0.85%)
Jul 30, 2007 112.74 114.94 111.55 113.72 849,504 +0.89(+0.79%)
Jul 27, 2007 112.89 114.83 111.18 112.83 1,638,860 -0.69(-0.61%)
Jul 26, 2007 114.46 116.30 111.21 113.52 2,222,370 -3.50(-3.00%)
Jul 25, 2007 118.92 119.89 114.52 117.02 1,594,760 -1.65(-1.39%)
Jul 24, 2007 119.06 120.33 118.21 118.67 1,223,906 -1.92(-1.59%)
Jul 23, 2007 122.27 122.58 119.42 120.59 1,059,967 -0.91(-0.75%)
Jul 20, 2007 125.44 125.46 119.55 121.50 1,855,519 -4.16(-3.31%)
Jul 19, 2007 128.45 129.80 124.62 125.66 1,992,223 -5.19(-3.97%)
Jul 18, 2007 130.85 132.54 129.71 130.85 640,865 -0.83(-0.63%)
Jul 17, 2007 132.64 133.30 131.36 131.68 423,598 -0.29(-0.22%)
Jul 16, 2007 134.40 135.45 131.61 131.97 459,444 -2.58(-1.92%)
Jul 13, 2007 131.69 134.95 131.19 134.55 494,926 +2.37(+1.79%)
Jul 12, 2007 130.45 133.31 129.49 132.18 963,971 +3.16(+2.45%)
Jul 11, 2007 127.09 129.02 126.41 129.02 1,498,268 +2.18(+1.72%)
Jul 10, 2007 131.61 131.61 126.72 126.84 1,448,566 -5.31(-4.02%)
Jul 09, 2007 133.71 134.35 131.55 132.15 1,039,795 -1.03(-0.77%)
Jul 06, 2007 134.07 135.22 132.16 133.18 977,646 -1.16(-0.86%)
Jul 05, 2007 134.06 135.33 133.04 134.34 465,641 +0.81(+0.60%)
Jul 03, 2007 135.62 136.16 133.32 133.53 327,358 -2.09(-1.54%)
Jul 02, 2007 133.39 136.59 132.78 135.62 767,847 +2.29(+1.72%)
Jun 29, 2007 133.34 134.32 132.35 133.33 615,347 +0.58(+0.44%)
Jun 28, 2007 131.66 133.66 131.66 132.75 598,821 +0.53(+0.40%)
Jun 27, 2007 132.32 132.60 128.83 132.22 1,116,022 -0.83(-0.63%)
Jun 26, 2007 135.39 136.59 132.72 133.06 924,843 -2.26(-1.67%)
Jun 25, 2007 137.49 139.35 134.65 135.32 684,367 -2.16(-1.57%)
Jun 22, 2007 138.90 140.11 136.63 137.48 844,644 -1.41(-1.01%)
Jun 21, 2007 137.02 139.53 136.58 138.89 686,797 +1.58(+1.15%)
Jun 20, 2007 138.51 139.90 137.31 137.31 693,602 -1.00(-0.72%)
Jun 19, 2007 138.38 139.69 135.90 138.31 1,561,941 +0.42(+0.30%)
Jun 18, 2007 136.75 139.47 135.88 137.88 1,285,254 +2.02(+1.48%)
Jun 15, 2007 133.94 136.31 133.94 135.87 877,331 +2.68(+2.01%)
Jun 14, 2007 131.50 134.32 131.50 133.19 632,116 +0.48(+0.37%)
Jun 13, 2007 130.22 133.87 130.11 132.71 1,126,556 +3.36(+2.60%)
Jun 12, 2007 130.30 131.19 127.89 129.35 628,227 -1.28(-0.98%)
Jun 11, 2007 129.24 131.56 127.87 130.63 1,260,222 +1.38(+1.07%)
Jun 08, 2007 126.05 129.47 125.45 129.24 746,946 +3.19(+2.53%)
Jun 07, 2007 127.86 128.64 124.67 126.05 1,605,857 -2.24(-1.75%)
Jun 06, 2007 130.63 130.97 128.05 128.29 976,973 -3.32(-2.53%)
Jun 05, 2007 129.94 131.79 128.84 131.61 740,506 +1.58(+1.22%)
Jun 04, 2007 130.19 130.42 127.84 130.03 940,883 -0.22(-0.17%)
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.