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, 2012 319.46 320.86 312.23 317.54 673,675 -2.77(-0.86%)
Sep 27, 2012 319.25 323.80 315.53 320.31 691,441 +1.50(+0.47%)
Sep 26, 2012 321.69 321.69 312.71 318.81 916,678 -4.66(-1.44%)
Sep 25, 2012 335.71 336.89 322.55 323.47 787,739 -9.55(-2.87%)
Sep 24, 2012 336.90 337.83 332.54 333.02 393,629 -3.38(-1.00%)
Sep 21, 2012 342.37 342.97 335.52 336.40 652,998 -2.49(-0.73%)
Sep 20, 2012 342.48 342.48 336.40 338.89 562,896 -4.36(-1.27%)
Sep 19, 2012 343.81 346.05 341.56 343.25 470,502 +1.71(+0.50%)
Sep 18, 2012 346.06 347.97 340.25 341.54 594,867 -5.28(-1.52%)
Sep 17, 2012 338.00 351.80 338.00 346.82 1,103,541 +10.37(+3.08%)
Sep 14, 2012 341.82 343.94 335.07 336.45 880,313 -4.35(-1.28%)
Sep 13, 2012 334.33 343.89 334.33 340.80 740,660 +2.91(+0.86%)
Sep 12, 2012 333.80 339.50 331.56 337.89 831,431 +5.38(+1.62%)
Sep 11, 2012 333.56 340.39 330.01 332.51 1,175,257 -0.30(-0.09%)
Sep 10, 2012 326.61 337.52 322.44 332.81 1,538,278 +6.46(+1.98%)
Sep 07, 2012 303.25 326.49 303.25 326.35 2,143,899 +24.02(+7.94%)
Sep 06, 2012 290.77 303.00 290.77 302.33 943,447 +13.76(+4.77%)
Sep 05, 2012 287.49 292.84 286.54 288.57 603,091 +2.58(+0.90%)
Sep 04, 2012 289.73 289.74 283.68 285.99 455,794 -2.65(-0.92%)
Aug 31, 2012 291.75 292.82 286.49 288.64 510,074 -1.39(-0.48%)
Aug 30, 2012 292.74 293.31 289.20 290.03 427,003 -3.21(-1.09%)
Aug 29, 2012 294.89 296.90 292.39 293.24 336,424 +0.29(+0.10%)
Aug 27, 2012 294.39 296.82 292.92 292.95 404,606 -2.05(-0.69%)
Aug 24, 2012 293.17 296.82 291.00 295.00 631,240 +3.01(+1.03%)
Aug 23, 2012 297.30 298.16 291.93 291.99 538,207 -5.01(-1.69%)
Aug 22, 2012 296.83 298.81 296.46 297.00 312,793 +0.03(+0.01%)
Aug 21, 2012 299.51 302.00 296.17 296.97 557,190 -2.03(-0.68%)
Aug 20, 2012 297.58 300.28 295.00 299.00 589,960 -0.10(-0.03%)
Aug 17, 2012 301.50 302.09 297.50 299.10 731,473 -0.69(-0.23%)
Aug 16, 2012 298.84 304.23 298.09 299.79 705,467 +1.81(+0.61%)
Aug 15, 2012 296.51 300.00 293.03 297.98 650,707 +1.15(+0.39%)
Aug 14, 2012 292.94 298.46 292.75 296.83 568,474 +4.06(+1.39%)
Aug 13, 2012 297.35 297.98 291.77 292.77 377,075 -2.62(-0.89%)
Aug 10, 2012 296.29 300.08 290.64 295.39 579,892 -1.81(-0.61%)
Aug 09, 2012 298.76 301.75 296.47 297.20 386,506 -0.85(-0.29%)
Aug 08, 2012 301.50 303.55 297.48 298.05 572,207 -6.36(-2.09%)
Aug 07, 2012 294.46 307.28 293.25 304.41 969,441 +12.60(+4.32%)
Aug 06, 2012 299.50 299.98 291.81 291.81 700,737 -5.84(-1.96%)
Aug 03, 2012 288.74 298.67 288.25 297.65 1,371,401 +13.88(+4.89%)
Aug 02, 2012 278.24 286.99 277.26 283.77 911,681 +3.10(+1.10%)
Aug 01, 2012 292.87 293.88 280.41 280.67 777,314 -11.66(-3.99%)
Jul 31, 2012 291.63 294.99 289.14 292.33 658,237 +1.20(+0.41%)
Jul 30, 2012 296.28 298.79 290.03 291.13 926,286 -4.95(-1.67%)
Jul 27, 2012 290.75 297.12 287.03 296.08 1,311,835 +6.22(+2.15%)
Jul 26, 2012 300.00 302.87 289.64 289.86 1,145,097 -6.62(-2.23%)
Jul 25, 2012 297.54 300.55 294.88 296.48 932,656 +2.17(+0.74%)
Jul 24, 2012 302.44 304.78 292.33 294.31 1,925,407 -11.70(-3.82%)
Jul 23, 2012 308.11 312.83 301.10 306.01 1,813,317 -10.97(-3.46%)
Jul 20, 2012 328.45 335.80 307.20 316.98 9,797,969 -86.88(-21.51%)
Jul 19, 2012 397.24 404.59 396.98 403.86 1,295,507 +5.80(+1.46%)
Jul 18, 2012 396.56 399.44 393.03 398.06 381,616 -0.85(-0.21%)
Jul 17, 2012 400.00 402.00 394.11 398.91 630,545 +4.57(+1.16%)
Jul 16, 2012 390.44 398.54 390.44 394.34 571,099 +1.97(+0.50%)
Jul 13, 2012 383.34 394.16 382.86 392.37 780,091 +8.84(+2.30%)
Jul 12, 2012 378.02 384.77 377.19 383.53 512,187 +3.06(+0.80%)
Jul 11, 2012 380.58 382.61 375.38 380.47 423,134 +0.58(+0.15%)
Jul 10, 2012 388.59 391.00 378.17 379.89 652,295 -6.81(-1.76%)
Jul 09, 2012 382.14 392.66 381.99 386.70 747,342 +3.21(+0.84%)
Jul 06, 2012 378.69 384.50 378.50 383.49 417,724 +0.63(+0.16%)
Jul 05, 2012 379.00 386.69 379.00 382.86 453,411 +2.49(+0.65%)
Jul 03, 2012 381.90 382.85 378.04 380.37 311,900 -3.09(-0.81%)
Jul 02, 2012 379.95 386.03 376.26 383.46 872,490 +3.51(+0.92%)
Jun 29, 2012 382.01 382.93 373.00 379.95 1,099,070 +3.00(+0.80%)
Jun 28, 2012 387.97 387.97 370.19 376.95 1,657,757 -14.83(-3.79%)
Jun 27, 2012 414.99 414.99 390.66 391.78 1,974,210 -23.63(-5.69%)
Jun 26, 2012 412.82 416.74 411.36 415.41 283,122 +3.56(+0.86%)
Jun 25, 2012 412.01 413.79 409.12 411.85 312,889 -3.63(-0.87%)
Jun 22, 2012 412.50 415.75 410.50 415.48 345,095 +5.42(+1.32%)
Jun 21, 2012 417.75 418.00 410.01 410.06 370,916 -7.44(-1.78%)
Jun 20, 2012 416.25 419.69 413.01 417.50 440,653 +0.96(+0.23%)
Jun 19, 2012 416.86 419.43 414.89 416.54 375,488 +2.08(+0.50%)
Jun 18, 2012 401.08 414.46 399.00 414.46 521,525 +12.01(+2.98%)
Jun 15, 2012 399.70 404.41 396.41 402.45 801,604 +4.20(+1.05%)
Jun 14, 2012 397.60 400.91 393.65 398.25 533,702 +2.45(+0.62%)
Jun 13, 2012 397.27 402.95 394.25 395.80 412,113 -4.39(-1.10%)
Jun 12, 2012 399.42 402.73 395.50 400.19 432,445 +1.84(+0.46%)
Jun 11, 2012 410.30 410.99 398.31 398.35 476,955 -8.99(-2.21%)
Jun 08, 2012 401.33 408.19 399.46 407.34 511,280 +3.28(+0.81%)
Jun 07, 2012 414.99 414.99 403.31 404.06 490,565 -7.15(-1.74%)
Jun 06, 2012 405.65 412.79 405.65 411.21 485,385 +9.37(+2.33%)
Jun 05, 2012 394.10 403.36 392.68 401.84 465,291 +4.75(+1.20%)
Jun 04, 2012 396.16 397.96 387.87 397.09 486,097 -0.05(-0.01%)
Jun 01, 2012 404.87 408.94 394.00 397.14 656,326 -15.93(-3.86%)
May 31, 2012 412.44 413.81 407.36 413.07 383,925 +0.47(+0.11%)
May 30, 2012 413.95 415.97 410.21 412.60 424,369 -5.13(-1.23%)
May 29, 2012 403.58 417.90 403.58 417.73 866,734 +17.31(+4.32%)
May 25, 2012 401.90 404.18 398.63 400.42 370,309 -1.19(-0.30%)
May 24, 2012 408.04 408.63 397.69 401.61 571,689 -4.34(-1.07%)
May 23, 2012 394.91 406.41 390.56 405.95 697,666 +10.39(+2.63%)
May 22, 2012 401.35 405.73 391.59 395.56 1,147,653 +2.23(+0.57%)
May 21, 2012 391.50 395.38 384.49 393.33 676,158 +1.20(+0.31%)
May 18, 2012 394.42 399.90 390.00 392.13 574,078 -2.37(-0.60%)
May 17, 2012 406.24 407.00 394.50 394.50 633,659 -10.03(-2.48%)
May 16, 2012 405.10 409.33 402.51 404.53 421,441 +1.50(+0.37%)
May 15, 2012 400.02 407.00 399.88 403.03 457,825 +3.11(+0.78%)
May 14, 2012 405.80 407.22 399.01 399.92 470,296 -8.33(-2.04%)
May 11, 2012 404.33 413.29 403.68 408.25 467,060 +0.74(+0.18%)
May 10, 2012 404.25 409.50 402.67 407.51 560,636 +5.73(+1.43%)
May 09, 2012 396.00 405.73 396.00 401.78 635,751 -1.65(-0.41%)
May 08, 2012 405.25 405.80 392.10 403.43 809,155 -3.63(-0.89%)
May 07, 2012 405.64 410.60 403.25 407.06 394,808 -0.82(-0.20%)
May 04, 2012 412.76 413.04 406.30 407.88 713,295 -6.86(-1.65%)
May 03, 2012 423.30 423.64 413.37 414.74 504,978 -8.06(-1.91%)
May 02, 2012 417.92 424.41 416.11 422.80 467,398 +2.91(+0.69%)
May 01, 2012 415.41 424.15 414.59 419.89 501,415 +5.74(+1.39%)
Apr 30, 2012 418.47 419.39 412.78 414.15 325,228 -5.26(-1.25%)
Apr 27, 2012 415.00 421.00 412.25 419.41 540,199 +4.67(+1.13%)
Apr 26, 2012 412.18 418.49 410.03 414.74 591,764 +1.75(+0.42%)
Apr 25, 2012 405.50 413.65 405.03 412.99 583,179 +10.13(+2.51%)
Apr 24, 2012 411.96 414.00 401.03 402.86 1,207,415 -14.38(-3.45%)
Apr 23, 2012 413.90 417.66 406.38 417.24 1,340,713 -2.02(-0.48%)
Apr 20, 2012 429.48 433.30 416.01 419.26 2,031,289 -11.52(-2.67%)
Apr 19, 2012 439.23 439.42 428.26 430.78 837,453 -7.33(-1.67%)
Apr 18, 2012 432.25 440.93 431.99 438.11 500,748 +5.68(+1.31%)
Apr 17, 2012 434.95 434.95 429.04 432.43 627,234 +0.31(+0.07%)
Apr 16, 2012 439.47 441.78 428.76 432.12 832,349 -8.28(-1.88%)
Apr 13, 2012 433.80 442.40 429.02 440.40 948,535 +7.18(+1.66%)
Apr 12, 2012 423.97 433.53 423.11 433.22 807,885 +10.56(+2.50%)
Apr 11, 2012 421.40 426.66 421.00 422.66 697,994 +6.04(+1.45%)
Apr 10, 2012 425.08 428.95 414.59 416.62 749,762 -9.69(-2.27%)
Apr 09, 2012 420.50 427.13 420.50 426.31 461,533 +1.33(+0.31%)
Apr 05, 2012 415.09 424.99 414.97 424.98 539,322 +7.94(+1.90%)
Apr 04, 2012 419.23 420.91 411.12 417.04 678,854 -5.22(-1.24%)
Apr 03, 2012 417.58 422.43 417.58 422.26 482,740 +3.86(+0.92%)
Apr 02, 2012 417.00 421.41 413.54 418.40 381,262 +0.40(+0.10%)
Mar 30, 2012 424.84 424.84 418.00 418.00 348,449 -2.62(-0.62%)
Mar 29, 2012 419.11 421.03 415.00 420.62 341,976 +0.53(+0.13%)
Mar 28, 2012 422.24 424.40 416.72 420.09 364,285 -1.28(-0.30%)
Mar 27, 2012 424.82 426.57 421.00 421.37 527,463 -3.33(-0.78%)
Mar 26, 2012 417.49 425.58 417.00 424.70 444,580 +9.19(+2.21%)
Mar 23, 2012 416.71 417.57 411.97 415.51 459,832 -2.62(-0.63%)
Mar 22, 2012 414.45 418.81 413.53 418.13 476,937 +2.02(+0.49%)
Mar 21, 2012 413.25 417.18 412.97 416.11 398,657 +3.24(+0.78%)
Mar 20, 2012 411.00 414.45 409.27 412.87 358,462 -1.05(-0.25%)
Mar 19, 2012 410.29 414.23 407.15 413.92 376,603 +3.01(+0.73%)
Mar 16, 2012 409.77 410.95 405.53 410.91 532,390 +3.83(+0.94%)
Mar 15, 2012 400.75 408.31 399.59 407.08 554,460 +7.08(+1.77%)
Mar 14, 2012 400.88 401.52 397.65 400.00 271,537 -0.05(-0.01%)
Mar 13, 2012 400.07 400.07 396.44 400.05 307,154 +2.53(+0.64%)
Mar 12, 2012 398.98 401.37 395.66 397.52 366,938 -0.60(-0.15%)
Mar 09, 2012 399.10 400.00 396.51 398.12 362,401 -0.06(-0.02%)
Mar 08, 2012 393.00 399.56 392.23 398.18 345,799 +6.08(+1.55%)
Mar 07, 2012 389.48 393.48 387.09 392.10 299,308 +4.80(+1.24%)
Mar 06, 2012 388.40 389.49 386.44 387.30 531,512 -5.68(-1.45%)
Mar 05, 2012 394.29 396.64 391.58 392.98 376,707 -1.41(-0.36%)
Mar 02, 2012 393.50 394.79 391.98 394.39 302,959 +0.29(+0.07%)
Mar 01, 2012 391.85 394.75 388.00 394.10 387,652 +3.88(+0.99%)
Feb 29, 2012 390.90 392.00 387.34 390.22 355,050 -1.74(-0.44%)
Feb 28, 2012 389.60 392.35 387.51 391.96 356,562 +3.07(+0.79%)
Feb 27, 2012 385.94 390.41 385.21 388.89 344,586 +1.47(+0.38%)
Feb 24, 2012 387.76 387.99 384.85 387.42 311,260 +0.62(+0.16%)
Feb 23, 2012 383.65 387.75 383.50 386.80 332,162 +1.85(+0.48%)
Feb 22, 2012 383.00 386.73 381.12 384.95 403,494 +1.37(+0.36%)
Feb 21, 2012 382.80 387.00 380.14 383.58 687,359 -1.12(-0.29%)
Feb 17, 2012 381.47 385.34 380.00 384.70 577,992 +2.66(+0.70%)
Feb 16, 2012 375.25 383.06 375.00 382.04 505,947 +6.31(+1.68%)
Feb 15, 2012 380.49 383.38 373.60 375.73 757,110 -3.21(-0.85%)
Feb 14, 2012 377.23 379.45 375.01 378.94 389,605 +1.49(+0.39%)
Feb 13, 2012 378.70 379.91 375.19 377.45 391,498 +1.00(+0.27%)
Feb 10, 2012 372.93 376.63 372.46 376.45 311,226 -0.04(-0.01%)
Feb 09, 2012 375.50 377.75 372.27 376.49 484,794 +2.47(+0.66%)
Feb 08, 2012 374.03 375.25 370.50 374.02 408,653 +0.00(+0.00%)
Feb 07, 2012 371.02 374.97 370.07 374.02 383,696 +2.39(+0.64%)
Feb 06, 2012 370.00 374.92 369.51 371.63 537,252 -0.56(-0.15%)
Feb 03, 2012 367.18 373.20 366.03 372.19 809,981 +9.37(+2.58%)
Feb 02, 2012 366.19 373.37 358.60 362.82 1,413,586 -7.59(-2.05%)
Feb 01, 2012 368.00 371.62 364.41 370.41 873,076 +3.12(+0.85%)
Jan 31, 2012 368.39 369.72 365.52 367.29 350,739 -0.40(-0.11%)
Jan 30, 2012 364.90 368.25 364.10 367.69 288,021 +0.93(+0.25%)
Jan 27, 2012 364.05 368.36 362.31 366.76 279,840 +0.95(+0.26%)
Jan 26, 2012 364.12 370.35 363.02 365.81 491,187 +2.67(+0.74%)
Jan 25, 2012 359.89 364.85 359.00 363.14 491,209 +2.54(+0.70%)
Jan 24, 2012 358.40 361.10 357.02 360.60 373,301 +0.14(+0.04%)
Jan 23, 2012 356.84 363.32 356.37 360.46 480,502 +4.07(+1.14%)
Jan 20, 2012 356.60 358.55 354.10 356.39 383,349 -1.70(-0.47%)
Jan 19, 2012 356.71 359.48 355.54 358.09 331,859 +1.27(+0.36%)
Jan 18, 2012 354.20 357.75 351.90 356.82 323,871 +3.44(+0.97%)
Jan 17, 2012 356.84 357.75 353.16 353.38 351,281 -1.24(-0.35%)
Jan 13, 2012 350.26 355.00 350.00 354.62 697,501 +7.00(+2.01%)
Jan 12, 2012 347.61 348.51 343.80 347.62 384,830 +0.02(+0.01%)
Jan 11, 2012 340.00 347.92 338.24 347.60 573,863 +6.48(+1.90%)
Jan 10, 2012 343.82 344.34 336.55 341.12 503,525 +1.38(+0.41%)
Jan 09, 2012 349.00 349.49 336.29 339.74 748,550 -9.21(-2.64%)
Jan 06, 2012 348.88 352.63 347.35 348.95 370,616 -1.53(-0.44%)
Jan 05, 2012 346.88 351.98 342.57 350.48 672,208 +1.73(+0.50%)
Jan 04, 2012 346.00 349.98 345.01 348.75 743,027 +11.01(+3.26%)
Dec 30, 2011 340.77 340.77 337.74 337.74 223,188 -3.03(-0.89%)
Dec 29, 2011 340.00 342.00 338.66 340.77 292,674 +0.63(+0.19%)
Dec 28, 2011 338.64 340.50 336.67 340.14 396,565 +1.14(+0.34%)
Dec 27, 2011 335.00 339.94 333.12 339.00 272,575 +3.68(+1.10%)
Dec 23, 2011 332.68 335.32 331.40 335.32 200,518 +1.26(+0.38%)
Dec 21, 2011 331.60 334.60 330.09 334.06 334,878 +2.34(+0.71%)
Dec 20, 2011 322.20 332.00 321.47 331.72 513,762 +13.95(+4.39%)
Dec 19, 2011 320.68 321.51 317.19 317.77 363,211 -0.63(-0.20%)
Dec 16, 2011 319.70 321.94 316.80 318.40 553,934 -0.12(-0.04%)
Dec 15, 2011 324.48 324.50 316.74 318.52 505,441 -2.59(-0.81%)
Dec 14, 2011 327.70 329.93 319.21 321.11 599,671 -8.40(-2.55%)
Dec 13, 2011 340.00 340.11 328.50 329.51 678,630 -10.71(-3.15%)
Dec 12, 2011 335.38 341.28 334.35 340.22 529,679 +1.62(+0.48%)
Dec 09, 2011 335.68 339.98 332.91 338.60 478,254 +3.86(+1.15%)
Dec 08, 2011 334.91 339.23 333.54 334.74 587,435 -2.01(-0.60%)
Dec 07, 2011 330.15 338.10 328.15 336.75 597,376 +5.32(+1.61%)
Dec 06, 2011 334.00 334.83 329.26 331.43 455,300 -4.78(-1.42%)
Dec 05, 2011 334.15 338.68 333.03 336.21 817,699 +5.72(+1.73%)
Dec 02, 2011 324.98 333.33 323.81 330.49 786,781 +7.45(+2.31%)
Dec 01, 2011 318.50 324.09 315.93 323.04 581,509 +1.48(+0.46%)
Nov 30, 2011 320.21 321.70 316.27 321.56 709,149 +8.59(+2.74%)
Nov 29, 2011 310.02 313.82 309.31 312.97 395,058 +3.42(+1.10%)
Nov 28, 2011 309.50 313.38 307.25 309.55 474,117 +8.80(+2.93%)
Nov 25, 2011 300.00 304.89 300.00 300.75 219,822 +0.30(+0.10%)
Nov 23, 2011 306.67 308.75 300.45 300.45 459,676 -7.93(-2.57%)
Nov 22, 2011 304.19 312.22 304.19 308.38 525,375 +2.80(+0.92%)
Nov 21, 2011 306.43 308.48 302.68 305.58 497,968 -5.48(-1.76%)
Nov 18, 2011 314.30 315.90 308.26 311.06 506,065 -2.55(-0.81%)
Nov 17, 2011 316.71 319.64 310.00 313.61 710,195 -3.06(-0.97%)
Nov 16, 2011 325.03 326.95 315.01 316.67 791,871 -10.79(-3.30%)
Nov 15, 2011 326.00 329.11 322.51 327.46 496,532 +0.43(+0.13%)
Nov 14, 2011 330.75 334.34 326.33 327.03 464,550 -4.99(-1.50%)
Nov 11, 2011 329.82 333.16 325.28 332.02 507,729 +6.14(+1.88%)
Nov 10, 2011 336.92 336.95 324.53 325.88 751,092 -6.96(-2.09%)
Nov 09, 2011 333.01 338.07 331.68 332.84 474,865 -7.03(-2.07%)
Nov 08, 2011 341.00 342.74 335.00 339.87 443,759 +0.71(+0.21%)
Nov 07, 2011 338.87 341.61 336.09 339.16 419,731 +0.19(+0.06%)
Nov 04, 2011 334.31 339.94 334.31 338.97 494,006 +1.47(+0.44%)
Nov 03, 2011 333.63 338.66 329.06 337.50 869,184 +7.88(+2.39%)
Nov 02, 2011 332.99 332.99 324.93 329.62 562,299 +1.44(+0.44%)
Nov 01, 2011 326.64 334.27 324.00 328.18 882,860 -7.94(-2.36%)
Oct 31, 2011 338.98 347.94 336.05 336.12 1,014,938 -5.28(-1.55%)
Oct 28, 2011 341.30 344.98 338.33 341.40 496,830 -2.12(-0.62%)
Oct 27, 2011 341.25 345.92 335.02 343.52 747,745 +10.67(+3.21%)
Oct 26, 2011 338.96 339.50 330.02 332.85 746,989 -1.33(-0.40%)
Oct 25, 2011 339.59 343.00 334.03 334.18 878,781 -8.31(-2.43%)
Oct 24, 2011 334.00 342.98 332.40 342.49 1,117,296 +9.00(+2.70%)
Oct 21, 2011 320.07 333.50 318.41 333.49 2,661,667 +25.58(+8.31%)
Oct 20, 2011 308.97 312.29 306.06 307.91 1,231,835 -2.36(-0.76%)
Oct 19, 2011 319.47 319.99 309.17 310.27 758,259 -9.58(-3.00%)
Oct 18, 2011 320.50 321.06 310.28 319.85 584,730 +0.06(+0.02%)
Oct 17, 2011 319.60 324.32 317.09 319.79 613,893 -1.01(-0.31%)
Oct 14, 2011 320.00 321.66 314.72 320.80 698,925 +3.49(+1.10%)
Oct 13, 2011 311.36 318.98 311.36 317.31 688,316 +3.31(+1.05%)
Oct 12, 2011 313.47 318.06 311.00 314.00 828,576 +4.05(+1.31%)
Oct 11, 2011 305.02 315.00 305.01 309.95 682,652 +2.10(+0.68%)
Oct 10, 2011 298.77 311.84 298.50 307.85 741,547 +13.26(+4.50%)
Oct 07, 2011 296.98 298.56 290.54 294.59 994,954 -4.40(-1.47%)
Oct 06, 2011 294.47 299.88 291.26 298.99 1,549,419 -1.80(-0.60%)
Oct 05, 2011 300.92 302.36 292.00 300.79 1,038,912 -0.30(-0.10%)
Oct 04, 2011 290.00 302.96 285.39 301.09 1,365,713 +8.39(+2.87%)
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.