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 (%)
Oct 30, 2015 648.00 653.27 640.05 640.23 644,640 -7.97(-1.23%)
Oct 29, 2015 649.42 654.84 647.31 648.20 381,674 -6.69(-1.02%)
Oct 28, 2015 656.89 658.76 652.49 654.89 507,119 -1.66(-0.25%)
Oct 27, 2015 659.68 662.98 651.56 656.55 388,133 -3.14(-0.48%)
Oct 26, 2015 646.64 668.36 645.95 659.69 671,980 +9.97(+1.53%)
Oct 23, 2015 657.99 657.99 645.13 649.72 690,818 -0.90(-0.14%)
Oct 22, 2015 666.46 668.45 650.21 650.62 802,996 -15.05(-2.26%)
Oct 21, 2015 650.61 666.00 646.80 665.67 2,010,307 -39.96(-5.66%)
Oct 20, 2015 717.25 720.50 705.63 705.63 2,186,384 -13.01(-1.81%)
Oct 19, 2015 723.43 725.17 709.66 718.64 714,763 -4.06(-0.56%)
Oct 16, 2015 728.00 728.24 720.06 722.70 347,393 -1.11(-0.15%)
Oct 15, 2015 718.56 724.94 708.50 723.81 628,614 +5.25(+0.73%)
Oct 14, 2015 739.00 742.40 710.91 718.56 961,660 -31.86(-4.25%)
Oct 13, 2015 747.00 757.00 747.00 750.42 418,756 +2.60(+0.35%)
Oct 12, 2015 734.57 750.50 729.21 747.82 433,632 +14.89(+2.03%)
Oct 09, 2015 734.77 738.00 726.87 732.93 355,585 -1.84(-0.25%)
Oct 08, 2015 722.00 738.47 718.90 734.77 498,000 +14.61(+2.03%)
Oct 07, 2015 713.50 720.69 705.17 720.16 387,354 +6.91(+0.97%)
Oct 06, 2015 727.16 727.60 711.66 713.25 360,664 -14.83(-2.04%)
Oct 05, 2015 726.86 729.83 723.52 728.08 426,471 +3.63(+0.50%)
Oct 02, 2015 717.48 724.45 709.45 724.45 503,011 +0.02(+0.00%)
Oct 01, 2015 717.60 724.57 714.21 724.43 315,051 +4.18(+0.58%)
Sep 30, 2015 714.89 720.71 710.00 720.25 355,409 +11.71(+1.65%)
Sep 29, 2015 707.59 721.16 701.73 708.54 483,098 +0.51(+0.07%)
Sep 28, 2015 730.52 734.50 707.50 708.03 566,339 -22.25(-3.05%)
Sep 25, 2015 733.83 741.89 728.44 730.28 420,108 -0.89(-0.12%)
Sep 24, 2015 729.77 731.95 721.61 731.17 405,629 -0.40(-0.05%)
Sep 23, 2015 727.50 733.22 725.45 731.57 213,014 +4.60(+0.63%)
Sep 22, 2015 724.99 729.53 722.00 726.97 354,243 -4.22(-0.58%)
Sep 21, 2015 729.30 737.34 725.45 731.19 325,385 +1.71(+0.23%)
Sep 18, 2015 728.98 731.59 724.12 729.48 521,953 -0.72(-0.10%)
Sep 17, 2015 728.47 738.99 726.01 730.20 285,118 +0.19(+0.03%)
Sep 16, 2015 734.75 734.75 725.19 730.01 308,734 -2.07(-0.28%)
Sep 15, 2015 725.81 733.50 720.70 732.08 296,128 +5.28(+0.73%)
Sep 14, 2015 728.48 730.50 723.07 726.80 267,746 -2.26(-0.31%)
Sep 11, 2015 721.22 729.95 714.02 729.06 644,230 +5.87(+0.81%)
Sep 10, 2015 718.25 725.87 718.00 723.19 220,393 +4.36(+0.61%)
Sep 09, 2015 734.00 736.01 717.64 718.83 340,319 -13.31(-1.82%)
Sep 08, 2015 731.46 733.83 721.88 732.14 241,799 +12.91(+1.79%)
Sep 04, 2015 718.36 719.23 719.23 719.23 293,900 -5.76(-0.79%)
Sep 03, 2015 722.50 729.44 721.91 724.99 298,118 +1.12(+0.15%)
Sep 02, 2015 713.69 724.00 710.58 723.87 374,277 +17.16(+2.43%)
Sep 01, 2015 697.95 714.19 696.10 706.71 409,422 -3.30(-0.46%)
Aug 31, 2015 719.79 722.10 707.50 710.01 464,595 -11.19(-1.55%)
Aug 28, 2015 725.00 728.17 717.09 721.20 235,584 -5.97(-0.82%)
Aug 27, 2015 713.12 730.00 710.24 727.17 583,845 +19.53(+2.76%)
Aug 26, 2015 703.15 708.24 691.87 707.64 732,148 +12.25(+1.76%)
Aug 25, 2015 722.26 722.94 695.39 695.39 696,488 -8.86(-1.26%)
Aug 24, 2015 695.00 723.45 685.00 704.25 842,769 -15.76(-2.19%)
Aug 21, 2015 729.48 731.42 718.50 720.01 706,666 -15.14(-2.06%)
Aug 20, 2015 741.31 744.76 734.22 735.15 450,124 -10.13(-1.36%)
Aug 19, 2015 742.20 750.56 741.50 745.28 280,830 -0.64(-0.09%)
Aug 18, 2015 754.05 758.27 745.10 745.92 410,363 -8.11(-1.08%)
Aug 17, 2015 744.19 754.75 744.19 754.03 272,238 +5.69(+0.76%)
Aug 14, 2015 745.94 748.70 741.09 748.34 241,993 +4.74(+0.64%)
Aug 13, 2015 748.10 749.98 743.20 743.60 223,298 -2.38(-0.32%)
Aug 12, 2015 741.15 747.97 733.96 745.98 447,856 +0.32(+0.04%)
Aug 11, 2015 742.62 749.88 737.69 745.66 461,122 +1.42(+0.19%)
Aug 10, 2015 755.67 755.67 743.68 744.24 434,444 -4.88(-0.65%)
Aug 07, 2015 751.97 751.97 742.01 749.12 386,150 -0.48(-0.06%)
Aug 06, 2015 758.49 758.49 746.01 749.60 405,676 -8.17(-1.08%)
Aug 05, 2015 749.39 758.61 748.39 757.77 533,888 +9.68(+1.29%)
Aug 04, 2015 741.99 749.75 740.56 748.09 399,431 +5.05(+0.68%)
Aug 03, 2015 743.47 744.61 735.14 743.04 453,730 +0.81(+0.11%)
Jul 31, 2015 745.73 746.40 740.14 742.23 386,647 -1.93(-0.26%)
Jul 30, 2015 737.00 745.00 733.52 744.16 441,740 +5.74(+0.78%)
Jul 29, 2015 732.00 739.49 731.16 738.42 595,409 +7.64(+1.05%)
Jul 28, 2015 735.15 737.47 726.51 730.78 433,946 -0.66(-0.09%)
Jul 27, 2015 726.00 733.80 724.14 731.44 712,588 +2.65(+0.36%)
Jul 24, 2015 725.00 729.10 724.31 728.79 591,009 +2.85(+0.39%)
Jul 23, 2015 723.50 734.50 721.60 725.94 1,058,818 +0.12(+0.02%)
Jul 22, 2015 695.00 729.65 694.40 725.82 3,033,657 +52.75(+7.84%)
Jul 21, 2015 678.00 679.37 670.07 673.07 1,674,959 -4.93(-0.73%)
Jul 20, 2015 665.70 681.56 665.00 678.00 972,846 +16.05(+2.42%)
Jul 17, 2015 658.32 664.27 657.03 661.95 561,132 +3.49(+0.53%)
Jul 16, 2015 661.50 663.60 654.74 658.46 777,618 -2.73(-0.41%)
Jul 15, 2015 657.40 663.11 653.28 661.19 569,275 +5.73(+0.87%)
Jul 14, 2015 658.00 660.90 654.20 655.46 597,676 -2.54(-0.39%)
Jul 13, 2015 646.12 658.37 643.47 658.00 725,481 +18.58(+2.91%)
Jul 10, 2015 630.11 640.31 627.96 639.42 784,925 +12.26(+1.95%)
Jul 09, 2015 622.49 631.00 617.48 627.16 821,144 +14.31(+2.33%)
Jul 08, 2015 619.40 624.53 611.70 612.85 522,279 -7.71(-1.24%)
Jul 07, 2015 606.09 622.86 605.64 620.56 593,049 +13.39(+2.21%)
Jul 06, 2015 599.85 609.85 597.33 607.17 535,739 -2.39(-0.39%)
Jul 02, 2015 609.10 609.56 609.56 609.56 339,800 +2.99(+0.49%)
Jul 01, 2015 606.31 611.62 603.55 606.57 237,637 +1.58(+0.26%)
Jun 30, 2015 603.00 608.39 599.29 604.99 376,062 +4.94(+0.82%)
Jun 29, 2015 604.22 607.00 599.50 600.05 372,974 -9.41(-1.54%)
Jun 26, 2015 608.00 612.85 605.38 609.46 259,525 +2.08(+0.34%)
Jun 25, 2015 613.89 614.83 607.23 607.38 248,736 -3.15(-0.52%)
Jun 24, 2015 615.00 615.69 610.32 610.53 305,161 -4.87(-0.79%)
Jun 23, 2015 620.87 622.64 614.17 615.40 394,888 -3.85(-0.62%)
Jun 22, 2015 617.50 623.18 616.85 619.25 507,474 +3.94(+0.64%)
Jun 19, 2015 605.24 615.72 604.24 615.31 698,190 +9.11(+1.50%)
Jun 18, 2015 607.87 610.58 605.44 606.20 385,783 -0.64(-0.11%)
Jun 17, 2015 600.50 606.93 600.50 606.84 455,457 +6.22(+1.04%)
Jun 16, 2015 602.41 604.90 598.04 600.62 384,952 -3.55(-0.59%)
Jun 15, 2015 607.50 608.49 602.73 604.17 442,122 -5.59(-0.92%)
Jun 12, 2015 605.00 612.40 604.02 609.76 431,727 +3.90(+0.64%)
Jun 11, 2015 609.00 613.00 605.56 605.86 242,454 -2.81(-0.46%)
Jun 10, 2015 605.64 609.50 605.64 608.67 224,765 +2.88(+0.48%)
Jun 09, 2015 606.97 608.71 605.16 605.79 339,561 -2.33(-0.38%)
Jun 08, 2015 611.93 612.92 607.77 608.12 436,989 -5.68(-0.93%)
Jun 05, 2015 608.16 614.90 601.53 613.80 793,011 +2.23(+0.36%)
Jun 04, 2015 606.10 613.95 603.01 611.57 508,517 +0.68(+0.11%)
Jun 03, 2015 609.00 613.25 608.00 610.89 395,323 +0.32(+0.05%)
Jun 02, 2015 613.10 616.75 610.00 610.57 371,410 -4.33(-0.70%)
Jun 01, 2015 615.01 619.00 612.60 614.90 396,218 -0.62(-0.10%)
May 29, 2015 628.00 628.39 613.58 615.52 789,125 -13.90(-2.21%)
May 28, 2015 617.50 636.00 616.86 629.42 893,884 +16.92(+2.76%)
May 27, 2015 623.16 624.50 612.26 612.50 744,763 -9.66(-1.55%)
May 26, 2015 624.67 626.38 618.78 622.16 477,475 -4.28(-0.68%)
May 22, 2015 635.00 626.44 626.44 626.44 550,300 -6.92(-1.09%)
May 21, 2015 628.33 633.74 625.03 633.36 438,761 +5.12(+0.81%)
May 20, 2015 632.93 635.90 627.01 628.24 520,135 -8.51(-1.34%)
May 19, 2015 637.44 639.88 631.50 636.75 380,069 +0.65(+0.10%)
May 18, 2015 632.56 636.71 631.05 636.10 404,023 +3.73(+0.59%)
May 15, 2015 634.75 636.44 629.05 632.37 437,968 -2.16(-0.34%)
May 14, 2015 636.03 638.59 630.86 634.53 360,817 -0.79(-0.12%)
May 13, 2015 636.00 639.50 634.05 635.32 326,259 -0.23(-0.04%)
May 12, 2015 630.50 637.67 627.36 635.55 290,573 -0.12(-0.02%)
May 11, 2015 630.33 637.50 628.32 635.67 416,582 +1.85(+0.29%)
May 08, 2015 636.00 637.70 632.05 633.82 443,517 +5.00(+0.80%)
May 07, 2015 627.00 633.41 625.39 628.82 318,835 +1.59(+0.25%)
May 06, 2015 625.33 627.82 618.47 627.23 518,877 +1.56(+0.25%)
May 05, 2015 631.84 634.95 625.19 625.67 421,079 -7.90(-1.25%)
May 04, 2015 636.69 641.96 633.33 633.57 318,620 -0.43(-0.07%)
May 01, 2015 628.96 634.00 626.92 634.00 523,670 +12.66(+2.04%)
Apr 30, 2015 631.99 635.00 619.72 621.34 563,418 -8.73(-1.39%)
Apr 29, 2015 637.70 638.70 626.75 630.07 789,412 -9.51(-1.49%)
Apr 28, 2015 643.75 646.97 636.44 639.58 634,652 -4.17(-0.65%)
Apr 27, 2015 640.13 646.22 636.09 643.75 759,807 +6.25(+0.98%)
Apr 24, 2015 638.58 639.73 634.13 637.50 793,655 +1.90(+0.30%)
Apr 23, 2015 641.98 643.48 635.25 635.60 1,093,835 -5.63(-0.88%)
Apr 22, 2015 655.13 656.99 635.25 641.23 3,775,761 -51.29(-7.41%)
Apr 21, 2015 691.40 699.03 689.00 692.52 1,868,222 +5.59(+0.81%)
Apr 20, 2015 686.77 688.55 682.63 686.93 435,287 +2.98(+0.44%)
Apr 17, 2015 678.79 685.23 673.05 683.95 519,617 +2.40(+0.35%)
Apr 16, 2015 678.00 684.00 677.12 681.55 340,688 +3.95(+0.58%)
Apr 15, 2015 683.26 687.76 675.59 677.60 363,630 -0.25(-0.04%)
Apr 14, 2015 681.16 687.20 676.14 677.85 438,126 -5.88(-0.86%)
Apr 13, 2015 680.70 687.74 677.00 683.73 514,403 +0.71(+0.10%)
Apr 10, 2015 666.10 685.00 665.00 683.02 1,194,413 +31.30(+4.80%)
Apr 09, 2015 653.79 654.50 648.57 651.72 375,258 -2.83(-0.43%)
Apr 08, 2015 658.46 662.70 652.50 654.55 549,305 -3.91(-0.59%)
Apr 07, 2015 659.42 664.29 654.74 658.46 323,754 -1.56(-0.24%)
Apr 06, 2015 648.48 663.29 648.00 660.02 284,243 +7.63(+1.17%)
Apr 02, 2015 653.00 652.39 652.39 652.39 308,000 -0.14(-0.02%)
Apr 01, 2015 650.00 653.02 644.06 652.53 404,874 +1.99(+0.31%)
Mar 31, 2015 653.82 659.25 650.54 650.54 332,207 -4.82(-0.74%)
Mar 30, 2015 668.07 669.01 651.55 655.36 419,829 -7.36(-1.11%)
Mar 27, 2015 660.51 668.64 658.01 662.72 286,705 +3.90(+0.59%)
Mar 26, 2015 662.27 664.87 658.07 658.82 370,439 -7.15(-1.07%)
Mar 25, 2015 680.00 683.13 665.74 665.97 370,814 -14.84(-2.18%)
Mar 24, 2015 686.50 689.71 680.41 680.81 331,964 -6.53(-0.95%)
Mar 23, 2015 685.65 692.43 682.83 687.34 279,998 +0.69(+0.10%)
Mar 20, 2015 684.96 689.23 682.44 686.65 457,284 +5.98(+0.88%)
Mar 19, 2015 673.97 681.18 671.00 680.67 390,698 +7.39(+1.10%)
Mar 18, 2015 669.26 674.63 662.70 673.28 476,882 +1.28(+0.19%)
Mar 17, 2015 677.00 678.46 671.01 672.00 305,635 -6.88(-1.01%)
Mar 16, 2015 676.09 682.50 676.09 678.88 275,025 +4.37(+0.65%)
Mar 13, 2015 668.00 677.64 667.51 674.51 359,380 +4.12(+0.61%)
Mar 12, 2015 662.53 671.59 662.33 670.39 277,180 +9.62(+1.46%)
Mar 11, 2015 658.68 667.80 658.29 660.77 351,071 +6.03(+0.92%)
Mar 10, 2015 657.14 658.33 652.30 654.74 240,882 -5.60(-0.85%)
Mar 09, 2015 658.01 662.98 653.37 660.34 321,824 +1.66(+0.25%)
Mar 06, 2015 666.92 666.92 657.61 658.68 381,628 -11.81(-1.76%)
Mar 05, 2015 667.16 671.59 666.20 670.49 249,801 +6.33(+0.95%)
Mar 04, 2015 664.60 667.00 659.25 664.16 305,978 -4.27(-0.64%)
Mar 03, 2015 670.38 672.26 665.40 668.43 264,424 -2.43(-0.36%)
Mar 02, 2015 664.97 673.30 663.05 670.86 398,903 +5.89(+0.89%)
Feb 27, 2015 670.50 673.59 664.97 664.97 441,101 -5.32(-0.79%)
Feb 26, 2015 675.00 678.89 669.14 670.29 281,932 -5.23(-0.77%)
Feb 25, 2015 670.30 678.94 669.34 675.52 378,761 +7.61(+1.14%)
Feb 24, 2015 670.15 673.22 666.52 667.91 235,640 -3.26(-0.49%)
Feb 23, 2015 673.47 679.72 670.00 671.17 215,912 -2.83(-0.42%)
Feb 20, 2015 670.59 674.68 669.38 674.00 266,295 +0.72(+0.11%)
Feb 19, 2015 674.60 682.52 672.24 673.28 295,810 -1.29(-0.19%)
Feb 18, 2015 669.96 674.95 669.00 674.57 297,038 +3.64(+0.54%)
Feb 17, 2015 674.46 677.67 669.30 670.93 280,725 -3.96(-0.59%)
Feb 13, 2015 671.67 674.89 674.89 674.89 377,400 +4.60(+0.69%)
Feb 12, 2015 671.08 672.24 665.26 670.29 288,685 +0.65(+0.10%)
Feb 11, 2015 666.36 676.75 664.00 669.64 528,792 +4.61(+0.69%)
Feb 10, 2015 652.00 666.25 648.93 665.03 733,807 +17.02(+2.63%)
Feb 09, 2015 655.78 658.07 647.28 648.01 645,840 -11.91(-1.80%)
Feb 06, 2015 677.00 677.89 657.98 659.92 870,189 -10.99(-1.64%)
Feb 05, 2015 679.80 679.99 670.03 670.91 829,908 -5.09(-0.75%)
Feb 04, 2015 680.28 686.72 667.15 676.00 2,471,845 -50.63(-6.97%)
Feb 03, 2015 716.50 726.63 710.00 726.63 1,345,487 +14.08(+1.98%)
Feb 02, 2015 713.55 716.44 700.01 712.55 468,252 +2.71(+0.38%)
Jan 30, 2015 714.64 716.98 707.72 709.84 385,843 -4.69(-0.66%)
Jan 29, 2015 715.55 717.15 710.26 714.53 273,697 +2.54(+0.36%)
Jan 28, 2015 722.97 726.98 710.64 711.99 244,546 -9.34(-1.29%)
Jan 27, 2015 718.38 724.83 716.00 721.33 275,859 -2.10(-0.29%)
Jan 26, 2015 715.34 725.86 712.37 723.43 227,992 +9.74(+1.36%)
Jan 23, 2015 715.48 721.00 713.00 713.69 324,804 +0.25(+0.04%)
Jan 22, 2015 706.81 715.18 703.54 713.44 301,898 +9.55(+1.36%)
Jan 21, 2015 704.40 710.52 702.06 703.89 307,491 -1.89(-0.27%)
Jan 20, 2015 714.89 716.00 702.50 705.78 340,908 -5.33(-0.75%)
Jan 16, 2015 696.57 712.23 696.57 711.11 316,094 +10.33(+1.47%)
Jan 15, 2015 709.00 715.10 698.11 700.78 344,788 -8.96(-1.26%)
Jan 14, 2015 703.21 713.02 700.00 709.74 318,743 -4.32(-0.60%)
Jan 13, 2015 715.74 724.48 707.16 714.06 348,130 +2.36(+0.33%)
Jan 12, 2015 718.89 719.00 709.48 711.70 276,813 -2.57(-0.36%)
Jan 09, 2015 721.85 722.17 711.96 714.27 404,354 -5.72(-0.79%)
Jan 08, 2015 702.50 727.97 702.50 719.99 1,171,539 +25.73(+3.71%)
Jan 07, 2015 668.40 694.85 668.40 694.26 685,482 +29.88(+4.50%)
Jan 06, 2015 666.79 672.00 653.77 664.38 609,384 -3.31(-0.50%)
Jan 05, 2015 678.40 679.92 664.20 667.69 374,414 -10.71(-1.58%)
Jan 02, 2015 686.00 687.47 671.01 678.40 325,015 -6.11(-0.89%)
Dec 31, 2014 685.55 684.51 684.51 684.51 302,500 -0.40(-0.06%)
Dec 30, 2014 691.35 693.00 680.42 684.91 268,684 -7.78(-1.12%)
Dec 29, 2014 675.75 696.56 675.50 692.69 505,051 +14.63(+2.16%)
Dec 26, 2014 672.76 679.75 672.32 678.06 212,009 +5.27(+0.78%)
Dec 24, 2014 668.53 672.79 672.79 672.79 136,900 +3.58(+0.53%)
Dec 23, 2014 670.00 671.96 665.39 669.21 226,141 +1.55(+0.23%)
Dec 22, 2014 652.31 669.10 652.29 667.66 381,927 +16.24(+2.49%)
Dec 19, 2014 658.74 659.00 648.24 651.42 395,253 -4.18(-0.64%)
Dec 18, 2014 655.49 658.50 645.86 655.60 318,861 +6.45(+0.99%)
Dec 17, 2014 635.00 651.58 635.00 649.15 338,557 +15.63(+2.47%)
Dec 16, 2014 648.83 649.11 632.43 633.52 415,442 -15.31(-2.36%)
Dec 15, 2014 658.50 661.33 645.66 648.83 434,802 -8.84(-1.34%)
Dec 12, 2014 653.65 662.99 652.71 657.67 288,522 +3.28(+0.50%)
Dec 11, 2014 652.50 659.64 651.95 654.39 269,706 +4.35(+0.67%)
Dec 10, 2014 657.00 663.18 647.80 650.04 307,350 -7.05(-1.07%)
Dec 09, 2014 654.50 658.64 645.53 657.09 412,506 +0.06(+0.01%)
Dec 08, 2014 662.10 662.35 653.50 657.03 290,045 -3.54(-0.54%)
Dec 05, 2014 665.84 665.84 660.00 660.57 169,873 -3.40(-0.51%)
Dec 04, 2014 652.53 665.80 651.53 663.97 377,753 +12.70(+1.95%)
Dec 03, 2014 656.84 661.50 651.14 651.27 391,132 -8.77(-1.33%)
Dec 02, 2014 659.88 664.71 655.60 660.04 286,897 -0.84(-0.13%)
Dec 01, 2014 664.66 670.20 660.40 660.88 272,123 -2.74(-0.41%)
Nov 28, 2014 661.49 671.99 661.49 663.62 172,797 +3.41(+0.52%)
Nov 26, 2014 656.83 660.21 660.21 660.21 162,300 +5.31(+0.81%)
Nov 25, 2014 662.00 664.50 654.12 654.90 460,406 -4.64(-0.70%)
Nov 24, 2014 659.75 660.94 646.59 659.54 454,937 +1.66(+0.25%)
Nov 21, 2014 667.49 667.72 656.92 657.88 348,956 -4.95(-0.75%)
Nov 20, 2014 657.44 663.83 656.09 662.83 211,741 +4.27(+0.65%)
Nov 19, 2014 659.99 660.95 654.28 658.56 234,187 +0.47(+0.07%)
Nov 18, 2014 656.00 663.58 656.00 658.09 245,290 -0.23(-0.03%)
Nov 17, 2014 668.00 669.73 657.34 658.32 367,186 -11.48(-1.71%)
Nov 14, 2014 671.10 675.24 667.96 669.80 277,817 -0.95(-0.14%)
Nov 13, 2014 666.00 671.78 662.70 670.75 348,870 +6.50(+0.98%)
Nov 12, 2014 654.97 668.93 654.51 664.25 418,900 +7.60(+1.16%)
Nov 11, 2014 649.40 656.82 647.49 656.65 356,027 +7.79(+1.20%)
Nov 10, 2014 647.92 650.40 645.50 648.86 275,570 -0.17(-0.03%)
Nov 07, 2014 647.38 651.38 642.28 649.03 300,837 +1.91(+0.30%)
Nov 06, 2014 643.11 647.33 640.55 647.12 232,803 +4.53(+0.70%)
Nov 05, 2014 651.00 652.10 640.41 642.59 328,225 -5.09(-0.79%)
Nov 04, 2014 640.37 649.30 638.00 647.68 407,806 +9.15(+1.43%)
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.