Chipotle Mexican Grill (NY: CMG )

2,773.53 +17.14 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 638.28 641.00 635.32 638.53 306,031 +0.53(+0.08%)
Oct 31, 2014 643.51 646.50 636.90 638.00 441,466 -1.68(-0.26%)
Oct 30, 2014 640.52 644.94 637.27 639.68 263,814 -0.18(-0.03%)
Oct 29, 2014 645.60 648.70 638.71 639.86 441,953 -5.99(-0.93%)
Oct 28, 2014 631.49 647.29 630.56 645.85 603,179 +15.74(+2.50%)
Oct 27, 2014 614.75 633.37 615.78 630.11 566,081 +14.33(+2.33%)
Oct 24, 2014 613.03 617.90 608.80 615.78 493,599 +5.78(+0.95%)
Oct 23, 2014 612.74 615.67 609.15 610.00 619,109 +1.01(+0.17%)
Oct 22, 2014 611.27 619.50 607.57 608.99 1,002,265 +1.44(+0.24%)
Oct 21, 2014 624.95 629.50 607.55 607.55 2,253,522 -45.48(-6.96%)
Oct 20, 2014 643.00 654.73 641.19 653.03 1,207,251 +11.31(+1.76%)
Oct 17, 2014 647.96 654.49 638.03 641.72 687,504 -4.26(-0.66%)
Oct 16, 2014 644.19 650.00 636.44 645.98 498,724 -1.40(-0.22%)
Oct 15, 2014 641.37 653.66 631.00 647.38 614,533 -3.79(-0.58%)
Oct 14, 2014 645.50 652.02 639.00 651.17 534,504 +11.64(+1.82%)
Oct 13, 2014 657.75 658.30 638.00 639.53 481,747 -16.05(-2.45%)
Oct 10, 2014 659.10 668.58 655.01 655.58 625,961 -5.03(-0.76%)
Oct 09, 2014 670.34 673.50 657.74 660.61 392,132 -11.49(-1.71%)
Oct 08, 2014 663.81 672.66 660.66 672.10 362,072 +9.28(+1.40%)
Oct 07, 2014 667.05 669.78 661.76 662.82 348,316 -8.31(-1.24%)
Oct 06, 2014 677.00 681.80 670.62 671.13 379,345 -3.37(-0.50%)
Oct 03, 2014 666.39 675.03 663.73 674.50 403,932 +11.93(+1.80%)
Oct 02, 2014 661.13 666.65 659.37 662.57 306,430 +0.34(+0.05%)
Oct 01, 2014 666.50 667.44 656.16 662.23 387,192 -4.36(-0.65%)
Sep 30, 2014 663.80 669.78 657.83 666.59 460,538 +3.65(+0.55%)
Sep 29, 2014 655.99 665.74 651.50 662.94 240,823 +2.17(+0.33%)
Sep 26, 2014 653.30 664.94 653.30 660.77 253,533 +7.38(+1.13%)
Sep 25, 2014 659.51 663.84 651.41 653.39 276,890 -11.32(-1.70%)
Sep 24, 2014 658.13 666.98 656.79 664.71 267,080 +10.13(+1.55%)
Sep 23, 2014 654.64 659.04 653.84 654.58 164,528 -1.52(-0.23%)
Sep 22, 2014 660.77 663.96 651.25 656.10 285,523 -7.99(-1.20%)
Sep 19, 2014 666.25 668.08 661.46 664.09 395,221 -0.23(-0.03%)
Sep 18, 2014 655.50 665.70 652.61 664.32 339,901 +11.08(+1.70%)
Sep 17, 2014 650.50 657.02 642.64 653.24 530,232 -0.96(-0.15%)
Sep 16, 2014 655.85 656.87 651.00 654.20 486,739 -1.65(-0.25%)
Sep 15, 2014 664.42 664.85 650.03 655.85 519,014 -8.96(-1.35%)
Sep 12, 2014 671.84 672.64 663.16 664.81 303,031 -7.92(-1.18%)
Sep 11, 2014 670.29 673.70 666.62 672.73 317,447 +1.37(+0.20%)
Sep 10, 2014 673.00 677.19 664.16 671.36 366,587 +1.41(+0.21%)
Sep 09, 2014 679.10 679.10 669.27 669.95 282,760 -8.42(-1.24%)
Sep 08, 2014 677.90 679.77 674.45 678.37 205,630 +0.42(+0.06%)
Sep 05, 2014 679.81 681.50 676.49 677.95 239,958 -2.59(-0.38%)
Sep 04, 2014 681.00 685.44 677.24 680.54 270,597 +0.44(+0.06%)
Sep 03, 2014 682.90 692.90 678.79 680.10 306,921 -2.80(-0.41%)
Sep 02, 2014 678.85 683.50 675.25 682.90 232,745 +4.25(+0.63%)
Aug 29, 2014 678.97 678.65 678.65 678.65 180,800 +0.81(+0.12%)
Aug 28, 2014 676.15 679.66 674.25 677.84 152,987 +0.81(+0.12%)
Aug 27, 2014 681.38 682.35 676.14 677.03 259,812 -6.86(-1.00%)
Aug 26, 2014 676.72 685.98 676.24 683.89 289,929 +7.65(+1.13%)
Aug 25, 2014 679.00 680.22 675.02 676.24 213,822 -0.71(-0.10%)
Aug 22, 2014 678.17 681.41 676.05 676.95 360,422 -4.12(-0.60%)
Aug 21, 2014 697.00 697.93 677.50 681.07 716,089 +2.66(+0.39%)
Aug 20, 2014 680.76 680.76 675.02 678.41 305,854 -2.67(-0.39%)
Aug 19, 2014 686.35 689.23 680.82 681.08 231,698 -3.75(-0.55%)
Aug 18, 2014 681.00 684.75 680.41 684.83 201,138 +6.65(+0.98%)
Aug 15, 2014 682.48 684.15 673.76 678.18 331,797 -1.11(-0.16%)
Aug 14, 2014 683.78 684.67 675.81 679.29 303,968 -4.39(-0.64%)
Aug 13, 2014 675.00 687.67 675.00 683.68 387,477 +7.45(+1.10%)
Aug 12, 2014 678.16 679.66 672.00 676.23 225,912 -4.31(-0.63%)
Aug 11, 2014 673.46 682.74 668.08 680.54 355,045 +10.84(+1.62%)
Aug 08, 2014 668.00 670.21 664.24 669.70 354,191 -2.14(-0.32%)
Aug 07, 2014 677.50 679.95 669.16 671.84 289,834 -1.16(-0.17%)
Aug 06, 2014 671.00 681.56 668.67 673.00 374,786 -1.71(-0.25%)
Aug 05, 2014 682.93 682.93 671.53 674.71 334,303 -8.27(-1.21%)
Aug 04, 2014 678.03 686.05 674.44 682.98 444,099 +7.84(+1.16%)
Aug 01, 2014 674.81 677.18 667.64 675.14 341,686 +2.64(+0.39%)
Jul 31, 2014 678.01 679.50 672.00 672.50 462,160 -9.33(-1.37%)
Jul 30, 2014 678.00 682.67 676.00 681.83 404,219 +7.47(+1.11%)
Jul 29, 2014 677.42 680.37 673.31 674.36 282,492 -3.65(-0.54%)
Jul 28, 2014 675.11 678.96 671.99 678.01 470,692 +4.43(+0.66%)
Jul 25, 2014 657.80 674.00 657.80 673.58 595,978 +13.38(+2.03%)
Jul 24, 2014 663.13 663.77 656.79 660.20 373,996 -1.07(-0.16%)
Jul 23, 2014 658.71 662.69 655.16 661.27 553,174 +1.50(+0.23%)
Jul 22, 2014 649.90 667.90 649.27 659.77 2,260,413 +69.84(+11.84%)
Jul 21, 2014 593.29 596.90 582.69 589.93 1,002,872 -2.49(-0.42%)
Jul 18, 2014 583.71 593.41 583.02 592.42 432,611 +10.77(+1.85%)
Jul 17, 2014 591.02 592.00 579.81 581.65 415,138 -8.82(-1.49%)
Jul 16, 2014 601.00 601.32 590.00 590.47 387,008 -6.98(-1.17%)
Jul 15, 2014 605.00 606.88 590.34 597.45 558,729 -7.47(-1.23%)
Jul 14, 2014 601.70 608.77 600.09 604.92 325,502 +6.43(+1.07%)
Jul 11, 2014 600.44 601.50 597.50 598.49 224,602 -2.12(-0.35%)
Jul 10, 2014 596.00 607.55 595.05 600.61 425,208 -3.56(-0.59%)
Jul 09, 2014 588.55 605.00 588.55 604.17 596,500 +17.58(+3.00%)
Jul 08, 2014 591.26 592.75 575.92 586.59 520,876 -7.24(-1.22%)
Jul 07, 2014 601.65 603.16 592.83 593.83 298,567 -9.77(-1.62%)
Jul 03, 2014 600.25 603.60 603.60 603.60 140,600 +4.28(+0.71%)
Jul 02, 2014 603.49 603.49 597.00 599.32 239,871 -3.94(-0.65%)
Jul 01, 2014 596.35 604.08 594.53 603.26 312,230 +10.75(+1.81%)
Jun 30, 2014 596.41 597.08 592.06 592.51 311,107 -3.63(-0.61%)
Jun 27, 2014 599.81 600.68 595.70 596.14 314,381 -4.18(-0.70%)
Jun 26, 2014 596.22 600.78 593.30 600.32 231,909 +0.82(+0.14%)
Jun 25, 2014 595.70 600.30 592.06 599.50 224,657 +3.88(+0.65%)
Jun 24, 2014 599.00 601.61 595.46 595.62 364,994 -3.97(-0.66%)
Jun 23, 2014 592.99 602.21 590.75 599.59 368,794 +7.16(+1.21%)
Jun 20, 2014 595.00 595.84 590.65 592.43 412,243 -2.11(-0.35%)
Jun 19, 2014 594.45 597.45 591.55 594.54 359,218 -0.37(-0.06%)
Jun 18, 2014 591.88 595.33 587.20 594.91 322,674 +1.39(+0.23%)
Jun 17, 2014 593.14 596.16 590.54 593.52 322,267 -0.49(-0.08%)
Jun 16, 2014 587.03 595.48 584.38 594.01 450,957 +5.75(+0.98%)
Jun 13, 2014 576.84 589.00 576.84 588.26 586,993 +6.41(+1.10%)
Jun 12, 2014 571.75 583.27 570.01 581.85 916,083 +11.51(+2.02%)
Jun 11, 2014 560.92 571.51 560.01 570.34 325,592 +5.58(+0.99%)
Jun 10, 2014 566.00 568.80 563.80 564.76 282,893 -4.41(-0.77%)
Jun 06, 2014 560.75 570.22 559.14 569.17 395,052 +8.14(+1.45%)
Jun 05, 2014 557.55 564.21 556.49 561.03 345,637 +2.19(+0.39%)
Jun 04, 2014 549.46 559.38 546.82 558.84 375,769 +8.25(+1.50%)
Jun 03, 2014 548.13 552.50 548.00 550.59 357,528 -0.97(-0.18%)
Jun 02, 2014 548.00 552.85 545.27 551.56 399,160 +4.47(+0.82%)
May 30, 2014 546.97 549.27 542.50 547.09 454,141 +1.67(+0.31%)
May 29, 2014 538.85 546.90 538.50 545.42 617,748 +7.16(+1.33%)
May 28, 2014 533.09 539.94 529.08 538.26 548,049 +2.22(+0.41%)
May 27, 2014 522.00 539.76 522.00 536.04 566,028 +13.72(+2.63%)
May 23, 2014 522.00 522.32 522.32 522.32 311,200 -0.83(-0.16%)
May 22, 2014 506.50 524.55 506.19 523.15 468,678 +18.97(+3.76%)
May 21, 2014 496.12 504.93 496.00 504.18 444,921 +8.53(+1.72%)
May 20, 2014 500.00 501.21 493.24 495.65 315,732 -5.64(-1.13%)
May 19, 2014 498.89 503.91 498.89 501.29 270,911 +0.77(+0.15%)
May 16, 2014 499.31 501.50 490.55 500.52 590,365 +4.60(+0.93%)
May 15, 2014 504.72 504.72 491.13 495.92 505,365 -8.40(-1.67%)
May 14, 2014 506.67 514.51 501.00 504.32 491,795 +0.16(+0.03%)
May 13, 2014 509.95 510.96 501.79 504.16 292,562 -6.05(-1.19%)
May 12, 2014 507.25 513.18 505.13 510.21 430,703 +2.53(+0.50%)
May 09, 2014 499.76 508.50 496.17 507.68 446,868 +7.33(+1.46%)
May 08, 2014 495.01 513.84 495.01 500.35 370,422 -0.48(-0.10%)
May 07, 2014 506.58 506.58 493.33 500.83 571,594 -1.08(-0.22%)
May 06, 2014 512.91 514.32 500.82 501.91 432,873 -10.77(-2.10%)
May 05, 2014 504.39 518.54 501.12 512.68 618,293 +10.91(+2.17%)
May 02, 2014 496.30 504.36 496.30 501.77 471,780 +1.62(+0.32%)
May 01, 2014 498.51 504.98 495.01 500.15 462,782 +1.65(+0.33%)
Apr 30, 2014 488.55 499.89 484.45 498.50 665,364 +6.93(+1.41%)
Apr 29, 2014 479.78 495.00 477.90 491.57 746,941 +15.29(+3.21%)
Apr 28, 2014 502.56 502.56 472.41 476.28 1,435,268 -26.03(-5.18%)
Apr 25, 2014 507.25 507.25 498.49 502.31 404,142 -5.29(-1.04%)
Apr 24, 2014 508.60 511.30 503.27 507.60 530,486 +3.55(+0.70%)
Apr 23, 2014 511.01 511.95 502.03 504.05 481,298 -8.62(-1.68%)
Apr 22, 2014 508.35 514.17 504.13 512.67 913,261 +6.13(+1.21%)
Apr 21, 2014 521.72 522.00 505.70 506.54 1,372,221 -13.07(-2.52%)
Apr 17, 2014 582.70 519.61 519.61 519.61 3,882,500 -32.79(-5.94%)
Apr 16, 2014 545.00 553.60 540.00 552.40 629,348 +11.86(+2.19%)
Apr 15, 2014 543.24 549.65 532.00 540.54 487,775 -0.44(-0.08%)
Apr 14, 2014 540.49 546.50 534.11 540.98 442,005 +6.11(+1.14%)
Apr 11, 2014 528.02 542.78 526.75 534.87 988,566 +0.86(+0.16%)
Apr 10, 2014 555.09 556.14 533.93 534.01 600,009 -22.39(-4.02%)
Apr 09, 2014 552.26 556.80 547.06 556.40 410,423 +5.67(+1.03%)
Apr 08, 2014 540.00 552.99 539.24 550.73 579,314 +15.14(+2.83%)
Apr 07, 2014 550.00 554.99 529.20 535.59 804,053 -19.57(-3.53%)
Apr 04, 2014 571.00 571.30 551.04 555.16 687,118 -15.73(-2.76%)
Apr 03, 2014 579.02 582.84 565.50 570.89 411,035 -5.32(-0.92%)
Apr 02, 2014 582.55 582.56 572.20 576.21 297,163 -2.76(-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.