Chipotle Mexican Grill (NY: CMG )

56.93 -1.57 (-2.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 13.08 13.19 13.01 13.01 16,610,350 -0.10(-0.74%)
Mar 30, 2015 13.36 13.38 13.03 13.11 20,991,450 -0.15(-1.11%)
Mar 27, 2015 13.21 13.37 13.16 13.25 14,335,250 +0.08(+0.59%)
Mar 26, 2015 13.25 13.30 13.16 13.18 18,521,950 -0.14(-1.07%)
Mar 25, 2015 13.60 13.66 13.31 13.32 18,540,700 -0.30(-2.18%)
Mar 24, 2015 13.73 13.79 13.61 13.62 16,598,200 -0.13(-0.95%)
Mar 23, 2015 13.71 13.85 13.66 13.75 13,999,900 +0.01(+0.10%)
Mar 20, 2015 13.70 13.78 13.65 13.73 22,864,200 +0.12(+0.88%)
Mar 19, 2015 13.48 13.62 13.42 13.61 19,534,900 +0.15(+1.10%)
Mar 18, 2015 13.39 13.49 13.25 13.47 23,844,100 +0.03(+0.19%)
Mar 17, 2015 13.54 13.57 13.42 13.44 15,281,750 -0.14(-1.01%)
Mar 16, 2015 13.52 13.65 13.52 13.58 13,751,250 +0.09(+0.65%)
Mar 13, 2015 13.36 13.55 13.35 13.49 17,969,000 +0.08(+0.61%)
Mar 12, 2015 13.25 13.43 13.25 13.41 13,859,000 +0.19(+1.46%)
Mar 11, 2015 13.17 13.36 13.17 13.22 17,553,550 +0.12(+0.92%)
Mar 10, 2015 13.14 13.17 13.05 13.09 12,044,100 -0.11(-0.85%)
Mar 09, 2015 13.16 13.26 13.07 13.21 16,091,200 +0.03(+0.25%)
Mar 06, 2015 13.34 13.34 13.15 13.17 19,081,400 -0.24(-1.76%)
Mar 05, 2015 13.34 13.43 13.32 13.41 12,490,050 +0.13(+0.95%)
Mar 04, 2015 13.29 13.34 13.19 13.28 15,298,900 -0.09(-0.64%)
Mar 03, 2015 13.41 13.45 13.31 13.37 13,221,200 -0.05(-0.36%)
Mar 02, 2015 13.30 13.47 13.26 13.42 19,945,150 +0.12(+0.89%)
Feb 27, 2015 13.41 13.47 13.30 13.30 22,055,050 -0.11(-0.79%)
Feb 26, 2015 13.50 13.58 13.38 13.41 14,096,600 -0.10(-0.77%)
Feb 25, 2015 13.41 13.58 13.39 13.51 18,938,050 +0.15(+1.14%)
Feb 24, 2015 13.40 13.46 13.33 13.36 11,782,000 -0.07(-0.49%)
Feb 23, 2015 13.47 13.59 13.40 13.42 10,795,600 -0.06(-0.42%)
Feb 20, 2015 13.41 13.49 13.39 13.48 13,314,750 +0.01(+0.11%)
Feb 19, 2015 13.49 13.65 13.44 13.47 14,790,500 -0.03(-0.19%)
Feb 18, 2015 13.40 13.50 13.38 13.49 14,851,900 +0.07(+0.54%)
Feb 17, 2015 13.49 13.55 13.39 13.42 14,036,250 -0.08(-0.59%)
Feb 13, 2015 13.43 13.50 13.50 13.50 18,870,000 +0.09(+0.69%)
Feb 12, 2015 13.42 13.44 13.31 13.41 14,434,250 +0.01(+0.10%)
Feb 11, 2015 13.33 13.54 13.28 13.39 26,439,600 +0.09(+0.69%)
Feb 10, 2015 13.04 13.32 12.98 13.30 36,690,352 +0.34(+2.63%)
Feb 09, 2015 13.12 13.16 12.95 12.96 32,292,000 -0.24(-1.80%)
Feb 06, 2015 13.54 13.56 13.16 13.20 43,509,452 -0.22(-1.64%)
Feb 05, 2015 13.60 13.60 13.40 13.42 41,495,400 -0.10(-0.75%)
Feb 04, 2015 13.61 13.73 13.34 13.52 123,592,256 -1.01(-6.97%)
Feb 03, 2015 14.33 14.53 14.20 14.53 67,274,352 +0.28(+1.98%)
Feb 02, 2015 14.27 14.33 14.00 14.25 23,412,600 +0.05(+0.38%)
Jan 30, 2015 14.29 14.34 14.15 14.20 19,292,150 -0.09(-0.66%)
Jan 29, 2015 14.31 14.34 14.21 14.29 13,684,850 +0.05(+0.36%)
Jan 28, 2015 14.46 14.54 14.21 14.24 12,227,300 -0.19(-1.29%)
Jan 27, 2015 14.37 14.50 14.32 14.43 13,792,950 -0.04(-0.29%)
Jan 26, 2015 14.31 14.52 14.25 14.47 11,399,600 +0.19(+1.36%)
Jan 23, 2015 14.31 14.42 14.26 14.27 16,240,200 +0.00(+0.04%)
Jan 22, 2015 14.14 14.30 14.07 14.27 15,094,900 +0.19(+1.36%)
Jan 21, 2015 14.09 14.21 14.04 14.08 15,374,550 -0.04(-0.27%)
Jan 20, 2015 14.30 14.32 14.05 14.12 17,045,400 -0.11(-0.75%)
Jan 16, 2015 13.93 14.24 13.93 14.22 15,804,700 +0.21(+1.47%)
Jan 15, 2015 14.18 14.30 13.96 14.02 17,239,400 -0.18(-1.26%)
Jan 14, 2015 14.06 14.26 14.00 14.19 15,937,150 -0.09(-0.60%)
Jan 13, 2015 14.31 14.49 14.14 14.28 17,406,500 +0.05(+0.33%)
Jan 12, 2015 14.38 14.38 14.19 14.23 13,840,650 -0.05(-0.36%)
Jan 09, 2015 14.44 14.44 14.24 14.29 20,217,700 -0.11(-0.79%)
Jan 08, 2015 14.05 14.56 14.05 14.40 58,576,952 +0.51(+3.71%)
Jan 07, 2015 13.37 13.90 13.37 13.89 34,274,100 +0.60(+4.50%)
Jan 06, 2015 13.34 13.44 13.08 13.29 30,469,200 -0.07(-0.50%)
Jan 05, 2015 13.57 13.60 13.28 13.35 18,720,700 -0.21(-1.58%)
Jan 02, 2015 13.72 13.75 13.42 13.57 16,250,750 -0.12(-0.89%)
Dec 31, 2014 13.71 13.69 13.69 13.69 15,125,000 -0.01(-0.06%)
Dec 30, 2014 13.83 13.86 13.61 13.70 13,434,200 -0.16(-1.12%)
Dec 29, 2014 13.52 13.93 13.51 13.85 25,252,550 +0.29(+2.16%)
Dec 26, 2014 13.46 13.60 13.45 13.56 10,600,450 +0.11(+0.78%)
Dec 24, 2014 13.37 13.46 13.46 13.46 6,845,000 +0.07(+0.53%)
Dec 23, 2014 13.40 13.44 13.31 13.38 11,307,050 +0.03(+0.23%)
Dec 22, 2014 13.05 13.38 13.05 13.35 19,096,350 +0.32(+2.49%)
Dec 19, 2014 13.17 13.18 12.96 13.03 19,762,650 -0.08(-0.64%)
Dec 18, 2014 13.11 13.17 12.92 13.11 15,943,050 +0.13(+0.99%)
Dec 17, 2014 12.70 13.03 12.70 12.98 16,927,850 +0.31(+2.47%)
Dec 16, 2014 12.98 12.98 12.65 12.67 20,772,100 -0.31(-2.36%)
Dec 15, 2014 13.17 13.23 12.91 12.98 21,740,100 -0.18(-1.34%)
Dec 12, 2014 13.07 13.26 13.05 13.15 14,426,100 +0.07(+0.50%)
Dec 11, 2014 13.05 13.19 13.04 13.09 13,485,300 +0.09(+0.67%)
Dec 10, 2014 13.14 13.26 12.96 13.00 15,367,500 -0.14(-1.07%)
Dec 09, 2014 13.09 13.17 12.91 13.14 20,625,300 +0.00(+0.01%)
Dec 08, 2014 13.24 13.25 13.07 13.14 14,502,250 -0.07(-0.54%)
Dec 05, 2014 13.32 13.32 13.20 13.21 8,493,650 -0.07(-0.51%)
Dec 04, 2014 13.05 13.32 13.03 13.28 18,887,650 +0.25(+1.95%)
Dec 03, 2014 13.14 13.23 13.02 13.03 19,556,600 -0.18(-1.33%)
Dec 02, 2014 13.20 13.29 13.11 13.20 14,344,850 -0.02(-0.13%)
Dec 01, 2014 13.29 13.40 13.21 13.22 13,606,150 -0.05(-0.41%)
Nov 28, 2014 13.23 13.44 13.23 13.27 8,639,850 +0.07(+0.52%)
Nov 26, 2014 13.14 13.20 13.20 13.20 8,115,000 +0.11(+0.81%)
Nov 25, 2014 13.24 13.29 13.08 13.10 23,020,300 -0.09(-0.70%)
Nov 24, 2014 13.20 13.22 12.93 13.19 22,746,850 +0.03(+0.25%)
Nov 21, 2014 13.35 13.35 13.14 13.16 17,447,800 -0.10(-0.75%)
Nov 20, 2014 13.15 13.28 13.12 13.26 10,587,050 +0.09(+0.65%)
Nov 19, 2014 13.20 13.22 13.09 13.17 11,709,350 +0.01(+0.07%)
Nov 18, 2014 13.12 13.27 13.12 13.16 12,264,500 -0.00(-0.03%)
Nov 17, 2014 13.36 13.39 13.15 13.17 18,359,300 -0.23(-1.71%)
Nov 14, 2014 13.42 13.50 13.36 13.40 13,890,850 -0.02(-0.14%)
Nov 13, 2014 13.32 13.44 13.25 13.41 17,443,500 +0.13(+0.98%)
Nov 12, 2014 13.10 13.38 13.09 13.29 20,945,000 +0.15(+1.16%)
Nov 11, 2014 12.99 13.14 12.95 13.13 17,801,350 +0.16(+1.20%)
Nov 10, 2014 12.96 13.01 12.91 12.98 13,778,500 -0.00(-0.03%)
Nov 07, 2014 12.95 13.03 12.85 12.98 15,041,850 +0.04(+0.30%)
Nov 06, 2014 12.86 12.95 12.81 12.94 11,640,150 +0.09(+0.70%)
Nov 05, 2014 13.02 13.04 12.81 12.85 16,411,250 -0.10(-0.79%)
Nov 04, 2014 12.81 12.99 12.76 12.95 20,390,300 +0.18(+1.43%)
Nov 03, 2014 12.77 12.82 12.71 12.77 15,301,550 +0.01(+0.08%)
Oct 31, 2014 12.87 12.93 12.74 12.76 22,073,300 -0.03(-0.26%)
Oct 30, 2014 12.81 12.90 12.75 12.79 13,190,700 -0.00(-0.03%)
Oct 29, 2014 12.91 12.97 12.77 12.80 22,097,650 -0.12(-0.93%)
Oct 28, 2014 12.63 12.95 12.61 12.92 30,158,950 +0.31(+2.50%)
Oct 27, 2014 12.29 12.67 12.32 12.60 28,304,050 +0.29(+2.33%)
Oct 24, 2014 12.26 12.36 12.18 12.32 24,679,950 +0.12(+0.95%)
Oct 23, 2014 12.25 12.31 12.18 12.20 30,955,450 +0.02(+0.17%)
Oct 22, 2014 12.23 12.39 12.15 12.18 50,113,252 +0.03(+0.24%)
Oct 21, 2014 12.50 12.59 12.15 12.15 112,676,104 -0.91(-6.96%)
Oct 20, 2014 12.86 13.09 12.82 13.06 60,362,552 +0.23(+1.76%)
Oct 17, 2014 12.96 13.09 12.76 12.83 34,375,200 -0.09(-0.66%)
Oct 16, 2014 12.88 13.00 12.73 12.92 24,936,200 -0.03(-0.22%)
Oct 15, 2014 12.83 13.07 12.62 12.95 30,726,650 -0.08(-0.58%)
Oct 14, 2014 12.91 13.04 12.78 13.02 26,725,200 +0.23(+1.82%)
Oct 13, 2014 13.15 13.17 12.76 12.79 24,087,350 -0.32(-2.45%)
Oct 10, 2014 13.18 13.37 13.10 13.11 31,298,050 -0.10(-0.76%)
Oct 09, 2014 13.41 13.47 13.15 13.21 19,606,600 -0.23(-1.71%)
Oct 08, 2014 13.28 13.45 13.21 13.44 18,103,600 +0.19(+1.40%)
Oct 07, 2014 13.34 13.40 13.24 13.26 17,415,800 -0.17(-1.24%)
Oct 06, 2014 13.54 13.64 13.41 13.42 18,967,250 -0.07(-0.50%)
Oct 03, 2014 13.33 13.50 13.27 13.49 20,196,600 +0.24(+1.80%)
Oct 02, 2014 13.22 13.33 13.19 13.25 15,321,500 +0.01(+0.05%)
Oct 01, 2014 13.33 13.35 13.12 13.24 19,359,600 -0.09(-0.65%)
Sep 30, 2014 13.28 13.40 13.16 13.33 23,026,900 +0.07(+0.55%)
Sep 29, 2014 13.12 13.31 13.03 13.26 12,041,150 +0.04(+0.33%)
Sep 26, 2014 13.07 13.30 13.07 13.22 12,676,650 +0.15(+1.13%)
Sep 25, 2014 13.19 13.28 13.03 13.07 13,844,500 -0.23(-1.70%)
Sep 24, 2014 13.16 13.34 13.14 13.29 13,354,000 +0.20(+1.55%)
Sep 23, 2014 13.09 13.18 13.08 13.09 8,226,400 -0.03(-0.23%)
Sep 22, 2014 13.22 13.28 13.03 13.12 14,276,150 -0.16(-1.20%)
Sep 19, 2014 13.32 13.36 13.23 13.28 19,761,050 -0.00(-0.03%)
Sep 18, 2014 13.11 13.31 13.05 13.29 16,995,050 +0.22(+1.70%)
Sep 17, 2014 13.01 13.14 12.85 13.06 26,511,600 -0.02(-0.15%)
Sep 16, 2014 13.12 13.14 13.02 13.08 24,336,950 -0.03(-0.25%)
Sep 15, 2014 13.29 13.30 13.00 13.12 25,950,700 -0.18(-1.35%)
Sep 12, 2014 13.44 13.45 13.26 13.30 15,151,550 -0.16(-1.18%)
Sep 11, 2014 13.41 13.47 13.33 13.45 15,872,350 +0.03(+0.20%)
Sep 10, 2014 13.46 13.54 13.28 13.43 18,329,350 +0.03(+0.21%)
Sep 09, 2014 13.58 13.58 13.39 13.40 14,138,000 -0.17(-1.24%)
Sep 08, 2014 13.56 13.60 13.49 13.57 10,281,500 +0.01(+0.06%)
Sep 05, 2014 13.60 13.63 13.53 13.56 11,997,900 -0.05(-0.38%)
Sep 04, 2014 13.62 13.71 13.54 13.61 13,529,850 +0.01(+0.06%)
Sep 03, 2014 13.66 13.86 13.58 13.60 15,346,050 -0.06(-0.41%)
Sep 02, 2014 13.58 13.67 13.51 13.66 11,637,250 +0.08(+0.63%)
Aug 29, 2014 13.58 13.57 13.57 13.57 9,040,000 +0.02(+0.12%)
Aug 28, 2014 13.52 13.59 13.48 13.56 7,649,350 +0.02(+0.12%)
Aug 27, 2014 13.63 13.65 13.52 13.54 12,990,600 -0.14(-1.00%)
Aug 26, 2014 13.53 13.72 13.52 13.68 14,496,450 +0.15(+1.13%)
Aug 25, 2014 13.58 13.60 13.50 13.52 10,691,100 -0.01(-0.10%)
Aug 22, 2014 13.56 13.63 13.52 13.54 18,021,100 -0.08(-0.60%)
Aug 21, 2014 13.94 13.96 13.55 13.62 35,804,452 +0.05(+0.39%)
Aug 20, 2014 13.62 13.62 13.50 13.57 15,292,700 -0.05(-0.39%)
Aug 19, 2014 13.73 13.78 13.62 13.62 11,584,900 -0.07(-0.55%)
Aug 18, 2014 13.62 13.70 13.61 13.70 10,056,900 +0.13(+0.98%)
Aug 15, 2014 13.65 13.68 13.48 13.56 16,589,850 -0.02(-0.16%)
Aug 14, 2014 13.68 13.69 13.52 13.59 15,198,400 -0.09(-0.64%)
Aug 13, 2014 13.50 13.75 13.50 13.67 19,373,850 +0.15(+1.10%)
Aug 12, 2014 13.56 13.59 13.44 13.52 11,295,600 -0.09(-0.63%)
Aug 11, 2014 13.47 13.65 13.36 13.61 17,752,250 +0.22(+1.62%)
Aug 08, 2014 13.36 13.40 13.28 13.39 17,709,550 -0.04(-0.32%)
Aug 07, 2014 13.55 13.60 13.38 13.44 14,491,700 -0.02(-0.17%)
Aug 06, 2014 13.42 13.63 13.37 13.46 18,739,300 -0.03(-0.25%)
Aug 05, 2014 13.66 13.66 13.43 13.49 16,715,150 -0.17(-1.21%)
Aug 04, 2014 13.56 13.72 13.49 13.66 22,204,950 +0.16(+1.16%)
Aug 01, 2014 13.50 13.54 13.35 13.50 17,084,300 +0.05(+0.39%)
Jul 31, 2014 13.56 13.59 13.44 13.45 23,108,000 -0.19(-1.37%)
Jul 30, 2014 13.56 13.65 13.52 13.64 20,210,950 +0.15(+1.11%)
Jul 29, 2014 13.55 13.61 13.47 13.49 14,124,600 -0.07(-0.54%)
Jul 28, 2014 13.50 13.58 13.44 13.56 23,534,600 +0.09(+0.66%)
Jul 25, 2014 13.16 13.48 13.16 13.47 29,798,900 +0.27(+2.03%)
Jul 24, 2014 13.26 13.28 13.14 13.20 18,699,800 -0.02(-0.16%)
Jul 23, 2014 13.17 13.25 13.10 13.23 27,658,700 +0.03(+0.23%)
Jul 22, 2014 13.00 13.36 12.99 13.20 113,020,656 +1.40(+11.84%)
Jul 21, 2014 11.87 11.94 11.65 11.80 50,143,600 -0.05(-0.42%)
Jul 18, 2014 11.67 11.87 11.66 11.85 21,630,550 +0.22(+1.85%)
Jul 17, 2014 11.82 11.84 11.60 11.63 20,756,900 -0.18(-1.49%)
Jul 16, 2014 12.02 12.03 11.80 11.81 19,350,400 -0.14(-1.17%)
Jul 15, 2014 12.10 12.14 11.81 11.95 27,936,450 -0.15(-1.23%)
Jul 14, 2014 12.03 12.18 12.00 12.10 16,275,100 +0.13(+1.07%)
Jul 11, 2014 12.01 12.03 11.95 11.97 11,230,100 -0.04(-0.35%)
Jul 10, 2014 11.92 12.15 11.90 12.01 21,260,400 -0.07(-0.59%)
Jul 09, 2014 11.77 12.10 11.77 12.08 29,825,000 +0.35(+3.00%)
Jul 08, 2014 11.83 11.86 11.52 11.73 26,043,800 -0.14(-1.22%)
Jul 07, 2014 12.03 12.06 11.86 11.88 14,928,350 -0.20(-1.62%)
Jul 03, 2014 12.01 12.07 12.07 12.07 7,030,000 +0.09(+0.71%)
Jul 02, 2014 12.07 12.07 11.94 11.99 11,993,550 -0.08(-0.65%)
Jul 01, 2014 11.93 12.08 11.89 12.07 15,611,500 +0.22(+1.81%)
Jun 30, 2014 11.93 11.94 11.84 11.85 15,555,350 -0.07(-0.61%)
Jun 27, 2014 12.00 12.01 11.91 11.92 15,719,050 -0.08(-0.70%)
Jun 26, 2014 11.92 12.02 11.87 12.01 11,595,450 +0.02(+0.14%)
Jun 25, 2014 11.91 12.01 11.84 11.99 11,232,850 +0.08(+0.65%)
Jun 24, 2014 11.98 12.03 11.91 11.91 18,249,700 -0.08(-0.66%)
Jun 23, 2014 11.86 12.04 11.81 11.99 18,439,700 +0.14(+1.21%)
Jun 20, 2014 11.90 11.92 11.81 11.85 20,612,150 -0.04(-0.35%)
Jun 19, 2014 11.89 11.95 11.83 11.89 17,960,900 -0.01(-0.06%)
Jun 18, 2014 11.84 11.91 11.74 11.90 16,133,700 +0.03(+0.23%)
Jun 17, 2014 11.86 11.92 11.81 11.87 16,113,350 -0.01(-0.08%)
Jun 16, 2014 11.74 11.91 11.69 11.88 22,547,850 +0.12(+0.98%)
Jun 13, 2014 11.54 11.78 11.54 11.77 29,349,650 +0.13(+1.10%)
Jun 12, 2014 11.44 11.67 11.40 11.64 45,804,152 +0.23(+2.02%)
Jun 11, 2014 11.22 11.43 11.20 11.41 16,279,600 +0.11(+0.99%)
Jun 10, 2014 11.32 11.38 11.28 11.30 14,144,650 -0.09(-0.77%)
Jun 06, 2014 11.21 11.40 11.18 11.38 19,752,600 +0.16(+1.45%)
Jun 05, 2014 11.15 11.28 11.13 11.22 17,281,850 +0.04(+0.39%)
Jun 04, 2014 10.99 11.19 10.94 11.18 18,788,450 +0.17(+1.50%)
Jun 03, 2014 10.96 11.05 10.96 11.01 17,876,400 -0.02(-0.18%)
Jun 02, 2014 10.96 11.06 10.91 11.03 19,958,000 +0.09(+0.82%)
May 30, 2014 10.94 10.99 10.85 10.94 22,707,050 +0.03(+0.31%)
May 29, 2014 10.78 10.94 10.77 10.91 30,887,400 +0.14(+1.33%)
May 28, 2014 10.66 10.80 10.58 10.77 27,402,450 +0.04(+0.41%)
May 27, 2014 10.44 10.80 10.44 10.72 28,301,400 +0.27(+2.63%)
May 23, 2014 10.44 10.45 10.45 10.45 15,560,000 -0.02(-0.16%)
May 22, 2014 10.13 10.49 10.12 10.46 23,433,900 +0.38(+3.76%)
May 21, 2014 9.922 10.10 9.920 10.08 22,246,050 +0.17(+1.72%)
May 20, 2014 10.00 10.02 9.865 9.913 15,786,600 -0.11(-1.13%)
May 19, 2014 9.978 10.08 9.978 10.03 13,545,550 +0.02(+0.15%)
May 16, 2014 9.986 10.03 9.811 10.01 29,518,250 +0.09(+0.93%)
May 15, 2014 10.09 10.09 9.823 9.918 25,268,250 -0.17(-1.67%)
May 14, 2014 10.13 10.29 10.02 10.09 24,589,750 +0.00(+0.03%)
May 13, 2014 10.20 10.22 10.04 10.08 14,628,100 -0.12(-1.19%)
May 12, 2014 10.14 10.26 10.10 10.20 21,535,150 +0.05(+0.50%)
May 09, 2014 9.995 10.17 9.923 10.15 22,343,400 +0.15(+1.46%)
May 08, 2014 9.900 10.28 9.900 10.01 18,521,100 -0.01(-0.10%)
May 07, 2014 10.13 10.13 9.867 10.02 28,579,700 -0.02(-0.22%)
May 06, 2014 10.26 10.29 10.02 10.04 21,643,650 -0.22(-2.10%)
May 05, 2014 10.09 10.37 10.02 10.25 30,914,650 +0.22(+2.17%)
May 02, 2014 9.926 10.09 9.926 10.04 23,589,000 +0.03(+0.32%)
May 01, 2014 9.970 10.10 9.900 10.00 23,139,100 +0.03(+0.33%)
Apr 30, 2014 9.771 9.998 9.689 9.970 33,268,200 +0.14(+1.41%)
Apr 29, 2014 9.596 9.900 9.558 9.831 37,347,052 +0.31(+3.21%)
Apr 28, 2014 10.05 10.05 9.448 9.526 71,763,400 -0.52(-5.18%)
Apr 25, 2014 10.14 10.14 9.970 10.05 20,207,100 -0.11(-1.04%)
Apr 24, 2014 10.17 10.23 10.07 10.15 26,524,300 +0.07(+0.70%)
Apr 23, 2014 10.22 10.24 10.04 10.08 24,064,900 -0.17(-1.68%)
Apr 22, 2014 10.17 10.28 10.08 10.25 45,663,052 +0.12(+1.21%)
Apr 21, 2014 10.43 10.44 10.11 10.13 68,611,048 -0.26(-2.52%)
Apr 17, 2014 11.65 10.39 10.39 10.39 194,125,008 -0.66(-5.94%)
Apr 16, 2014 10.90 11.07 10.80 11.05 31,467,400 +0.24(+2.19%)
Apr 15, 2014 10.86 10.99 10.64 10.81 24,388,750 -0.01(-0.08%)
Apr 14, 2014 10.81 10.93 10.68 10.82 22,100,250 +0.12(+1.14%)
Apr 11, 2014 10.56 10.86 10.54 10.70 49,428,300 +0.02(+0.16%)
Apr 10, 2014 11.10 11.12 10.68 10.68 30,000,450 -0.45(-4.02%)
Apr 09, 2014 11.05 11.14 10.94 11.13 20,521,150 +0.11(+1.03%)
Apr 08, 2014 10.80 11.06 10.78 11.01 28,965,700 +0.30(+2.83%)
Apr 07, 2014 11.00 11.10 10.58 10.71 40,202,652 -0.39(-3.53%)
Apr 04, 2014 11.42 11.43 11.02 11.10 34,355,900 -0.31(-2.76%)
Apr 03, 2014 11.58 11.66 11.31 11.42 20,551,750 -0.11(-0.92%)
Apr 02, 2014 11.65 11.65 11.44 11.52 14,858,150 -0.06(-0.48%)
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.