Skip to main content

Chipotle Mexican Grill (NY: CMG )

2,906.77 -16.69 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2007 59.60 60.40 58.93 59.80 875,700 +0.38(+0.64%)
Jan 31, 2007 59.60 60.30 58.74 59.42 467,000 -0.18(-0.30%)
Jan 30, 2007 58.67 59.86 58.34 59.60 504,800 +0.90(+1.53%)
Jan 29, 2007 57.09 59.20 56.87 58.70 401,200 +1.36(+2.37%)
Jan 26, 2007 58.00 58.20 56.66 57.34 518,000 -0.14(-0.24%)
Jan 25, 2007 58.20 58.25 57.15 57.48 1,139,300 -0.52(-0.90%)
Jan 24, 2007 58.70 58.99 57.96 58.00 421,300 -0.50(-0.86%)
Jan 23, 2007 58.95 59.06 58.01 58.50 616,500 +0.08(+0.14%)
Jan 22, 2007 59.54 59.54 58.17 58.42 410,200 -0.55(-0.93%)
Jan 19, 2007 59.34 59.68 58.80 58.97 258,500 -0.61(-1.02%)
Jan 18, 2007 60.60 60.60 59.02 59.58 759,600 -1.02(-1.68%)
Jan 17, 2007 60.40 60.94 59.52 60.60 595,000 +0.14(+0.23%)
Jan 16, 2007 58.29 60.50 58.29 60.46 712,000 +2.18(+3.74%)
Jan 12, 2007 57.42 58.50 56.63 58.28 745,200 +0.61(+1.06%)
Jan 11, 2007 56.35 57.75 56.16 57.67 447,700 +1.46(+2.60%)
Jan 10, 2007 55.73 56.65 55.51 56.21 869,100 -0.24(-0.43%)
Jan 09, 2007 56.04 57.39 56.04 56.45 571,600 +0.40(+0.71%)
Jan 08, 2007 55.01 56.20 54.80 56.05 286,500 +1.05(+1.91%)
Jan 05, 2007 55.58 55.68 54.61 55.00 508,800 -0.38(-0.69%)
Jan 04, 2007 56.50 56.50 55.13 55.38 471,200 -1.03(-1.83%)
Jan 03, 2007 56.90 56.95 56.00 56.41 519,300 -0.59(-1.04%)
Dec 29, 2006 56.23 57.00 55.98 57.00 528,000 +0.58(+1.03%)
Dec 28, 2006 55.90 56.68 55.62 56.42 438,500 +0.37(+0.66%)
Dec 27, 2006 56.40 56.55 55.42 56.05 267,600 -0.20(-0.36%)
Dec 26, 2006 55.52 56.48 55.30 56.25 193,800 +0.73(+1.31%)
Dec 22, 2006 55.75 56.65 55.20 55.52 673,300 +1.07(+1.97%)
Dec 21, 2006 54.95 55.50 53.60 54.45 377,700 -0.43(-0.78%)
Dec 20, 2006 54.64 55.37 54.64 54.88 545,300 +0.27(+0.49%)
Dec 19, 2006 53.21 54.66 53.20 54.61 647,300 +0.69(+1.28%)
Dec 18, 2006 53.03 54.22 52.16 53.92 782,300 +0.82(+1.54%)
Dec 15, 2006 53.70 54.35 52.81 53.10 848,200 -0.85(-1.58%)
Dec 14, 2006 54.20 55.70 53.80 53.95 705,700 -0.25(-0.46%)
Dec 13, 2006 54.67 55.39 54.20 54.20 747,300 -0.30(-0.55%)
Dec 12, 2006 55.00 55.57 54.00 54.50 795,000 -0.35(-0.64%)
Dec 11, 2006 55.96 55.96 54.31 54.85 655,000 -0.45(-0.81%)
Dec 08, 2006 54.91 55.45 53.62 55.30 980,200 +0.54(+0.99%)
Dec 07, 2006 57.13 57.36 54.50 54.76 1,128,800 -2.37(-4.15%)
Dec 06, 2006 56.80 57.64 56.35 57.13 745,400 +0.28(+0.49%)
Dec 05, 2006 57.75 57.95 56.63 56.85 700,800 -1.15(-1.98%)
Dec 04, 2006 58.15 59.35 57.75 58.00 748,300 +0.51(+0.89%)
Dec 01, 2006 57.60 58.08 57.00 57.49 282,100 -0.46(-0.79%)
Nov 30, 2006 57.89 58.74 57.65 57.95 464,800 +0.06(+0.10%)
Nov 29, 2006 57.93 58.44 57.66 57.89 364,900 +0.57(+0.99%)
Nov 28, 2006 57.70 57.82 55.75 57.32 1,020,600 -0.49(-0.85%)
Nov 27, 2006 60.81 60.82 57.63 57.81 1,113,400 -3.20(-5.25%)
Nov 24, 2006 60.36 61.27 60.36 61.01 121,100 -0.26(-0.42%)
Nov 22, 2006 61.01 61.75 60.60 61.27 354,900 +0.04(+0.07%)
Nov 21, 2006 61.60 62.36 61.00 61.23 769,000 -0.63(-1.02%)
Nov 20, 2006 59.88 62.00 59.60 61.86 1,315,600 +1.98(+3.31%)
Nov 17, 2006 58.77 59.88 58.00 59.88 1,051,400 +1.11(+1.89%)
Nov 16, 2006 59.00 59.06 58.17 58.77 629,800 -0.07(-0.12%)
Nov 15, 2006 58.10 59.00 57.50 58.84 766,700 +0.97(+1.68%)
Nov 14, 2006 57.40 58.32 56.75 57.87 1,330,500 +1.22(+2.15%)
Nov 13, 2006 57.80 57.86 56.50 56.65 539,400 -0.65(-1.13%)
Nov 10, 2006 57.10 57.76 56.70 57.30 425,000 +0.72(+1.27%)
Nov 09, 2006 57.78 57.90 56.11 56.58 481,100 -1.10(-1.91%)
Nov 08, 2006 57.50 58.48 56.60 57.68 543,100 -0.40(-0.69%)
Nov 07, 2006 58.85 58.87 57.99 58.08 694,100 -0.18(-0.31%)
Nov 06, 2006 57.79 58.98 57.79 58.26 624,300 +1.18(+2.07%)
Nov 03, 2006 57.10 57.39 55.50 57.08 814,000 +0.29(+0.51%)
Nov 02, 2006 56.70 57.60 56.06 56.79 1,017,700 -1.43(-2.46%)
Nov 01, 2006 58.95 59.91 57.32 58.22 1,684,400 -1.68(-2.80%)
Oct 31, 2006 59.00 60.25 58.13 59.90 1,947,200 +0.85(+1.44%)
Oct 30, 2006 58.45 59.10 57.30 59.05 720,700 +0.63(+1.08%)
Oct 27, 2006 58.46 59.20 57.66 58.42 699,900 -0.08(-0.14%)
Oct 26, 2006 57.15 58.85 56.80 58.50 975,600 +1.55(+2.72%)
Oct 25, 2006 57.70 58.70 56.93 56.95 1,109,700 -0.75(-1.30%)
Oct 24, 2006 56.10 57.72 55.84 57.70 631,000 +1.30(+2.30%)
Oct 23, 2006 55.05 56.58 55.05 56.40 927,100 +1.44(+2.62%)
Oct 20, 2006 54.20 55.12 53.75 54.96 1,350,200 +0.96(+1.78%)
Oct 19, 2006 54.25 54.97 53.77 54.00 818,400 -0.85(-1.55%)
Oct 18, 2006 55.98 56.52 54.50 54.85 827,100 -0.64(-1.15%)
Oct 17, 2006 55.70 56.46 54.77 55.49 797,500 -0.56(-1.00%)
Oct 16, 2006 56.80 57.49 55.69 56.05 973,700 -0.75(-1.32%)
Oct 13, 2006 57.60 57.60 56.35 56.80 1,120,200 -0.43(-0.75%)
Oct 12, 2006 55.70 57.64 55.69 57.23 1,484,500 +1.83(+3.30%)
Oct 11, 2006 56.48 57.25 54.63 55.40 1,730,000 -1.08(-1.91%)
Oct 10, 2006 55.50 57.46 55.24 56.48 4,248,100 +0.79(+1.42%)
Oct 09, 2006 52.48 56.75 52.30 55.69 4,559,300 +4.10(+7.95%)
Oct 06, 2006 50.45 51.59 48.55 51.59 6,765,700 +1.47(+2.93%)
Oct 05, 2006 50.99 51.10 48.30 50.12 3,901,400 -0.87(-1.71%)
Oct 04, 2006 49.48 51.44 48.76 50.99 3,278,700 +1.49(+3.01%)
Oct 03, 2006 49.01 50.07 48.80 49.50 1,017,300 +0.50(+1.02%)
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.