Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Graham Holdings Company
(NY:
GHC
)
719.25
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2015
570.92
570.92
558.81
563.16
44,645
-4.99(-0.88%)
Apr 29, 2015
573.66
574.17
565.89
568.15
45,661
-9.17(-1.59%)
Apr 28, 2015
583.46
583.46
575.58
577.32
51,506
-4.60(-0.79%)
Apr 27, 2015
590.72
594.04
581.54
581.91
30,677
-6.27(-1.07%)
Apr 24, 2015
588.66
590.34
583.57
588.19
29,763
+1.07(+0.18%)
Apr 23, 2015
577.09
594.53
577.09
587.11
31,618
-1.37(-0.23%)
Apr 22, 2015
574.59
592.72
574.59
588.48
45,455
+13.72(+2.39%)
Apr 21, 2015
564.56
575.09
564.56
574.76
73,695
+9.46(+1.67%)
Apr 20, 2015
559.33
565.86
558.79
565.30
84,472
+9.24(+1.66%)
Apr 17, 2015
556.01
558.11
549.32
556.06
46,476
-3.10(-0.55%)
Apr 16, 2015
568.39
568.69
557.33
559.16
76,821
-9.15(-1.61%)
Apr 15, 2015
566.39
569.80
566.10
568.31
110,210
-0.17(-0.03%)
Apr 14, 2015
576.00
577.66
563.25
568.48
63,512
-8.57(-1.49%)
Apr 13, 2015
581.86
581.86
575.31
577.05
47,695
-5.46(-0.94%)
Apr 10, 2015
584.39
584.79
581.40
582.51
18,053
-0.80(-0.14%)
Apr 09, 2015
586.82
586.82
579.22
583.31
40,573
+0.29(+0.05%)
Apr 08, 2015
586.95
588.05
581.37
583.03
53,273
-3.12(-0.53%)
Apr 07, 2015
579.76
590.44
579.76
586.14
23,377
+5.14(+0.89%)
Apr 06, 2015
574.75
584.58
574.75
581.00
52,608
+3.17(+0.55%)
Apr 02, 2015
573.30
577.84
577.84
577.84
37,054
+2.41(+0.42%)
Apr 01, 2015
575.32
577.50
569.34
575.43
40,869
-2.43(-0.42%)
Mar 31, 2015
572.36
578.06
572.00
577.86
52,312
+5.30(+0.93%)
Mar 30, 2015
575.43
576.96
569.52
572.56
43,208
-1.65(-0.29%)
Mar 27, 2015
579.20
581.61
572.82
574.21
55,021
-6.45(-1.11%)
Mar 26, 2015
590.28
591.83
579.65
580.65
44,712
-10.83(-1.83%)
Mar 25, 2015
598.98
602.63
590.33
591.49
78,983
-6.58(-1.10%)
Mar 24, 2015
595.90
599.78
591.43
598.07
30,575
+4.87(+0.82%)
Mar 23, 2015
595.58
602.89
592.91
593.21
26,407
-4.15(-0.69%)
Mar 20, 2015
594.58
597.36
591.56
597.36
110,023
+3.50(+0.59%)
Mar 19, 2015
595.11
595.11
588.93
593.86
42,186
-2.15(-0.36%)
Mar 18, 2015
596.78
597.58
590.17
596.00
47,744
+0.46(+0.08%)
Mar 17, 2015
596.97
600.49
590.31
595.55
58,354
-5.66(-0.94%)
Mar 16, 2015
595.91
605.00
592.41
601.21
62,671
+6.83(+1.15%)
Mar 13, 2015
585.80
597.30
581.60
594.37
78,173
+7.99(+1.36%)
Mar 12, 2015
562.65
586.39
562.65
586.39
55,008
+19.47(+3.43%)
Mar 11, 2015
560.00
573.73
558.79
566.92
48,696
+3.72(+0.66%)
Mar 10, 2015
565.99
567.60
560.93
563.20
21,010
-10.24(-1.79%)
Mar 09, 2015
573.98
576.96
570.07
573.44
33,543
-3.11(-0.54%)
Mar 06, 2015
571.09
585.53
571.09
576.54
48,078
-1.13(-0.20%)
Mar 05, 2015
581.34
587.08
569.84
577.67
47,025
-2.28(-0.39%)
Mar 04, 2015
552.46
584.61
550.53
579.96
76,779
+27.13(+4.91%)
Mar 03, 2015
546.52
552.83
546.52
552.83
108,745
+4.13(+0.75%)
Mar 02, 2015
545.62
549.59
542.25
548.69
146,335
+5.65(+1.04%)
Feb 27, 2015
541.69
545.03
538.72
543.04
30,206
+1.32(+0.24%)
Feb 26, 2015
545.03
545.03
539.34
541.72
30,154
-1.59(-0.29%)
Feb 25, 2015
545.03
550.53
538.37
543.31
133,292
-3.22(-0.59%)
Feb 24, 2015
543.75
548.38
543.75
546.53
57,022
+1.50(+0.28%)
Feb 23, 2015
539.90
545.06
533.82
545.03
57,807
+1.40(+0.26%)
Feb 20, 2015
563.74
563.74
541.18
543.63
61,135
-2.42(-0.44%)
Feb 19, 2015
551.15
553.72
543.87
546.05
37,378
-4.54(-0.82%)
Feb 18, 2015
541.57
550.63
541.57
550.59
29,758
+8.11(+1.49%)
Feb 17, 2015
537.69
545.03
537.69
542.48
64,006
+4.80(+0.89%)
Feb 13, 2015
530.85
537.68
537.68
537.68
110,256
+8.54(+1.61%)
Feb 12, 2015
531.90
537.43
527.69
529.14
55,277
+0.63(+0.12%)
Feb 11, 2015
527.96
529.62
526.70
528.51
14,255
+2.31(+0.44%)
Feb 10, 2015
524.96
529.03
524.03
526.20
21,613
-0.19(-0.04%)
Feb 09, 2015
529.90
530.17
523.33
526.39
32,849
-1.44(-0.27%)
Feb 06, 2015
525.56
534.52
523.01
527.84
37,109
-2.82(-0.53%)
Feb 05, 2015
524.68
531.27
524.68
530.66
38,678
+1.99(+0.38%)
Feb 04, 2015
532.37
532.37
524.93
528.67
30,176
-3.69(-0.69%)
Feb 03, 2015
536.77
537.40
527.37
532.36
53,820
+11.34(+2.18%)
Feb 02, 2015
515.69
526.05
515.69
521.02
45,490
+6.09(+1.18%)
Jan 30, 2015
536.22
536.22
509.85
514.93
92,361
-22.24(-4.14%)
Jan 29, 2015
517.14
538.03
516.53
537.17
64,727
+19.74(+3.81%)
Jan 28, 2015
514.71
519.05
512.61
517.43
43,361
+4.01(+0.78%)
Jan 27, 2015
508.80
516.65
505.00
513.42
26,941
+4.17(+0.82%)
Jan 26, 2015
495.41
509.49
495.01
509.25
43,706
+16.38(+3.32%)
Jan 23, 2015
491.63
495.87
491.14
492.87
39,986
-1.15(-0.23%)
Jan 22, 2015
487.06
494.01
483.80
494.01
65,694
+6.96(+1.43%)
Jan 21, 2015
488.82
489.42
483.73
487.05
33,202
+0.83(+0.17%)
Jan 20, 2015
492.46
494.93
485.85
486.22
34,226
-4.58(-0.93%)
Jan 16, 2015
485.08
493.62
485.08
490.80
16,204
+7.44(+1.54%)
Jan 15, 2015
481.95
489.57
479.55
483.36
47,757
+2.76(+0.57%)
Jan 14, 2015
481.72
483.48
480.48
480.60
44,574
-2.37(-0.49%)
Jan 13, 2015
483.60
490.52
481.17
482.97
64,331
-0.19(-0.04%)
Jan 12, 2015
476.21
487.82
476.21
483.16
41,116
+3.94(+0.82%)
Jan 09, 2015
478.31
483.39
476.96
479.22
51,956
-0.66(-0.14%)
Jan 08, 2015
464.95
479.88
463.09
479.88
82,556
+15.77(+3.40%)
Jan 07, 2015
465.64
469.00
462.41
464.11
28,101
-0.03(-0.01%)
Jan 06, 2015
480.02
481.34
460.54
464.13
92,250
-15.94(-3.32%)
Jan 05, 2015
471.80
481.51
471.09
480.08
37,607
+6.10(+1.29%)
Jan 02, 2015
477.51
477.51
468.46
473.98
36,184
-1.52(-0.32%)
Dec 31, 2014
484.47
475.50
475.50
475.50
33,058
-8.41(-1.74%)
Dec 30, 2014
483.43
486.62
483.15
483.91
27,811
-1.31(-0.27%)
Dec 29, 2014
486.35
490.07
483.99
485.22
63,133
-1.01(-0.21%)
Dec 26, 2014
483.13
486.62
483.13
486.23
24,143
+3.30(+0.68%)
Dec 24, 2014
483.16
482.92
482.92
482.92
24,884
-0.42(-0.09%)
Dec 23, 2014
489.08
490.53
482.98
483.34
50,485
-6.77(-1.38%)
Dec 22, 2014
487.22
490.11
483.49
490.11
37,821
+5.35(+1.10%)
Dec 19, 2014
494.80
495.09
484.76
484.76
158,138
-11.02(-2.22%)
Dec 18, 2014
490.25
499.88
490.25
495.78
48,391
+4.94(+1.01%)
Dec 17, 2014
490.53
491.62
487.04
490.84
49,804
+2.07(+0.42%)
Dec 16, 2014
491.19
492.89
486.67
488.76
42,952
-3.49(-0.71%)
Dec 15, 2014
500.55
500.55
491.11
492.25
36,230
-7.14(-1.43%)
Dec 12, 2014
512.81
516.23
498.97
499.39
27,480
-14.44(-2.81%)
Dec 11, 2014
517.61
521.92
513.10
513.83
42,124
-2.75(-0.53%)
Dec 10, 2014
510.74
518.05
510.74
516.57
34,949
-3.88(-0.75%)
Dec 09, 2014
516.47
521.42
509.85
520.45
82,181
+2.87(+0.56%)
Dec 08, 2014
518.34
523.05
515.75
517.58
69,630
-0.53(-0.10%)
Dec 05, 2014
512.00
518.81
512.00
518.11
43,366
+7.21(+1.41%)
Dec 04, 2014
500.91
513.52
500.91
510.90
74,218
+11.23(+2.25%)
Dec 03, 2014
493.66
503.13
492.69
499.67
49,515
+7.00(+1.42%)
Dec 02, 2014
486.09
495.11
486.09
492.67
21,678
+5.10(+1.05%)
Dec 01, 2014
485.52
491.01
485.30
487.56
33,921
-1.03(-0.21%)
Nov 28, 2014
485.64
493.38
485.64
488.59
13,207
+0.61(+0.13%)
Nov 26, 2014
481.58
487.98
487.98
487.98
39,961
+7.92(+1.65%)
Nov 25, 2014
478.02
480.34
477.76
480.06
16,224
-0.41(-0.09%)
Nov 24, 2014
473.17
480.47
470.16
480.47
33,972
+6.24(+1.32%)
Nov 21, 2014
475.73
476.98
472.91
474.23
33,022
-1.69(-0.36%)
Nov 20, 2014
477.86
479.01
472.91
475.92
21,826
-1.94(-0.41%)
Nov 19, 2014
476.93
484.35
474.01
477.86
44,267
+1.65(+0.35%)
Nov 18, 2014
475.05
480.57
473.05
476.21
68,571
-0.00(-0.00%)
Nov 17, 2014
480.04
484.28
475.28
476.22
65,935
-7.63(-1.58%)
Nov 14, 2014
454.19
494.63
454.19
483.85
122,072
+47.12(+10.79%)
Nov 13, 2014
435.20
436.73
435.20
436.73
26,318
+5.09(+1.18%)
Nov 12, 2014
430.59
432.38
428.82
431.64
21,846
+1.12(+0.26%)
Nov 11, 2014
431.75
431.75
428.04
430.52
17,177
+1.13(+0.26%)
Nov 10, 2014
425.35
429.95
425.06
429.39
24,550
+1.26(+0.29%)
Nov 07, 2014
427.30
428.32
426.90
428.13
31,404
-0.74(-0.17%)
Nov 06, 2014
429.42
430.41
427.25
428.87
30,072
-0.69(-0.16%)
Nov 05, 2014
433.27
433.27
428.91
429.56
65,439
-2.36(-0.55%)
Nov 04, 2014
433.49
435.04
429.40
431.91
34,455
-1.77(-0.41%)
Nov 03, 2014
430.83
434.81
430.83
433.68
47,702
+2.29(+0.53%)
Oct 31, 2014
412.90
433.22
412.90
431.40
48,202
+7.05(+1.66%)
Oct 30, 2014
423.09
425.82
422.56
424.35
26,243
+2.69(+0.64%)
Oct 29, 2014
418.88
425.14
417.88
421.67
26,488
+1.06(+0.25%)
Oct 28, 2014
415.65
420.61
414.00
420.61
29,574
+6.06(+1.46%)
Oct 27, 2014
405.67
415.56
406.38
414.55
43,038
+8.18(+2.01%)
Oct 24, 2014
404.78
407.40
404.78
406.38
18,302
+0.12(+0.03%)
Oct 23, 2014
406.02
407.95
404.30
406.26
22,472
+0.23(+0.06%)
Oct 22, 2014
404.09
406.32
403.26
406.03
57,847
+2.16(+0.53%)
Oct 21, 2014
395.26
405.88
386.49
403.87
41,388
+8.64(+2.19%)
Oct 20, 2014
388.94
395.66
388.94
395.24
20,906
+7.26(+1.87%)
Oct 17, 2014
385.65
390.35
385.10
387.98
47,181
+8.66(+2.28%)
Oct 16, 2014
375.46
381.48
372.72
379.32
39,327
-0.55(-0.14%)
Oct 15, 2014
371.78
381.48
369.50
379.87
75,295
+1.03(+0.27%)
Oct 14, 2014
375.27
380.21
375.27
378.84
30,048
+2.33(+0.62%)
Oct 13, 2014
379.04
379.76
374.49
376.51
67,002
-4.29(-1.13%)
Oct 10, 2014
385.37
385.37
378.90
380.80
60,958
-4.02(-1.05%)
Oct 09, 2014
387.03
387.60
383.01
384.82
69,575
-4.82(-1.24%)
Oct 08, 2014
384.41
392.34
384.41
389.64
37,056
+3.89(+1.01%)
Oct 07, 2014
384.78
386.67
383.17
385.75
53,537
+0.11(+0.03%)
Oct 06, 2014
385.93
387.72
385.64
385.64
21,684
-0.90(-0.23%)
Oct 03, 2014
385.37
389.25
385.37
386.54
47,853
+1.04(+0.27%)
Oct 02, 2014
383.21
390.15
383.21
385.50
42,649
+2.77(+0.73%)
Oct 01, 2014
382.27
384.77
381.43
382.73
106,044
-2.42(-0.63%)
Sep 30, 2014
384.27
386.63
383.85
385.15
46,067
+0.00(+0.00%)
Sep 29, 2014
383.46
387.30
383.46
385.15
42,881
-0.23(-0.06%)
Sep 26, 2014
384.89
386.63
384.16
385.37
59,560
-0.18(-0.05%)
Sep 25, 2014
386.34
387.44
384.23
385.55
95,623
-2.58(-0.67%)
Sep 24, 2014
388.40
389.19
387.44
388.13
59,596
-1.06(-0.27%)
Sep 23, 2014
391.45
395.24
389.19
389.19
109,148
-3.20(-0.82%)
Sep 22, 2014
402.72
404.68
392.15
392.39
153,585
-9.41(-2.34%)
Sep 19, 2014
406.57
409.28
401.80
401.80
1,328,373
-1.75(-0.43%)
Sep 18, 2014
403.73
408.08
402.34
403.55
36,646
-0.18(-0.04%)
Sep 17, 2014
406.85
406.85
402.90
403.73
39,436
+1.21(+0.30%)
Sep 16, 2014
400.61
404.70
399.03
402.52
36,855
+2.70(+0.67%)
Sep 15, 2014
389.78
402.99
389.78
399.82
133,317
+9.58(+2.46%)
Sep 12, 2014
385.37
390.24
385.37
390.24
16,035
-1.49(-0.38%)
Sep 11, 2014
384.96
396.38
384.96
391.73
40,008
+1.51(+0.39%)
Sep 10, 2014
387.56
390.22
388.32
390.22
19,377
+1.90(+0.49%)
Sep 09, 2014
389.26
389.26
385.94
388.32
28,679
-2.01(-0.51%)
Sep 08, 2014
398.04
399.03
388.67
390.33
61,443
-7.16(-1.80%)
Sep 05, 2014
398.51
398.52
391.83
397.49
41,227
-1.58(-0.40%)
Sep 04, 2014
401.32
403.15
398.06
399.07
48,505
-2.02(-0.50%)
Sep 03, 2014
405.12
406.61
400.00
401.08
28,492
-3.78(-0.93%)
Sep 02, 2014
395.27
404.86
394.34
404.86
32,849
+9.14(+2.31%)
Aug 29, 2014
386.76
395.73
395.73
395.73
131,690
+8.97(+2.32%)
Aug 28, 2014
389.49
389.49
384.97
386.76
40,687
-3.91(-1.00%)
Aug 27, 2014
395.65
396.22
385.47
390.67
38,429
-5.56(-1.40%)
Aug 26, 2014
398.04
399.47
394.20
396.22
24,354
-2.92(-0.73%)
Aug 25, 2014
399.40
400.23
397.40
399.14
13,672
+0.09(+0.02%)
Aug 22, 2014
398.80
400.60
398.29
399.04
26,973
-0.09(-0.02%)
Aug 21, 2014
394.18
398.31
394.18
399.14
20,160
+2.78(+0.70%)
Aug 20, 2014
392.01
397.20
392.01
396.36
20,451
+1.57(+0.40%)
Aug 19, 2014
397.27
398.71
394.75
394.78
21,800
-1.49(-0.38%)
Aug 18, 2014
394.73
397.12
392.15
396.27
13,688
+4.12(+1.05%)
Aug 15, 2014
388.89
393.46
387.03
392.15
27,278
+5.71(+1.48%)
Aug 14, 2014
392.37
393.94
385.98
386.44
59,972
-5.58(-1.42%)
Aug 13, 2014
393.56
393.63
390.43
392.01
21,882
-0.23(-0.06%)
Aug 12, 2014
390.39
393.02
389.29
392.25
39,063
+1.51(+0.39%)
Aug 11, 2014
387.03
393.58
387.03
390.73
20,194
+3.85(+1.00%)
Aug 08, 2014
385.65
386.57
381.26
386.88
34,537
+2.03(+0.53%)
Aug 07, 2014
391.40
392.51
384.06
384.85
19,764
-5.82(-1.49%)
Aug 06, 2014
389.81
393.06
389.23
390.67
26,643
-0.19(-0.05%)
Aug 05, 2014
393.63
396.94
390.86
390.86
49,150
-1.51(-0.38%)
Aug 04, 2014
382.14
393.92
380.71
392.37
56,281
+9.82(+2.57%)
Aug 01, 2014
376.07
384.35
376.07
382.55
44,558
+5.02(+1.33%)
Jul 31, 2014
377.44
379.32
376.33
377.53
27,851
-2.61(-0.69%)
Jul 30, 2014
381.41
382.14
378.48
380.14
22,172
+0.51(+0.13%)
Jul 29, 2014
380.63
382.89
378.97
379.63
35,895
-1.88(-0.49%)
Jul 28, 2014
379.87
382.08
378.02
381.50
29,787
+1.88(+0.49%)
Jul 25, 2014
377.67
380.46
377.67
379.63
39,770
-0.01(-0.00%)
Jul 24, 2014
381.30
381.36
378.96
379.64
16,729
-0.33(-0.09%)
Jul 23, 2014
381.17
381.96
379.43
379.96
20,916
-2.56(-0.67%)
Jul 22, 2014
380.17
382.62
378.02
382.52
58,325
+3.20(+0.84%)
Jul 21, 2014
383.91
384.27
378.85
379.32
46,127
-4.95(-1.29%)
Jul 18, 2014
383.19
387.64
383.19
384.27
77,998
+2.71(+0.71%)
Jul 17, 2014
381.55
385.67
381.55
381.56
18,541
-1.40(-0.37%)
Jul 16, 2014
384.28
386.03
381.37
382.96
45,112
-2.00(-0.52%)
Jul 15, 2014
400.36
401.04
384.56
384.96
82,617
-16.92(-4.21%)
Jul 14, 2014
399.74
403.43
399.14
401.88
59,469
+2.45(+0.61%)
Jul 11, 2014
398.92
399.78
396.42
399.43
21,818
+0.57(+0.14%)
Jul 10, 2014
404.62
404.62
398.01
398.86
29,169
-6.55(-1.62%)
Jul 09, 2014
397.39
406.11
395.83
405.41
49,882
+8.10(+2.04%)
Jul 08, 2014
401.70
401.70
396.38
397.32
40,731
-4.58(-1.14%)
Jul 07, 2014
403.54
405.10
400.94
401.89
23,767
-3.54(-0.87%)
Jul 03, 2014
401.78
405.43
405.43
405.43
54,674
+4.31(+1.07%)
Jul 02, 2014
398.50
401.28
398.43
401.12
31,698
+3.50(+0.88%)
Jul 01, 2014
396.38
397.93
394.76
397.62
24,102
+2.28(+0.58%)
Jun 30, 2014
398.60
399.25
393.76
395.35
25,237
-0.86(-0.22%)
Jun 27, 2014
395.03
398.81
394.93
396.20
59,095
+1.00(+0.25%)
Jun 26, 2014
393.64
396.12
392.41
395.20
19,648
+0.69(+0.18%)
Jun 25, 2014
391.34
394.93
391.34
394.51
29,059
+3.30(+0.84%)
Jun 24, 2014
391.93
392.51
390.58
391.20
54,688
-1.12(-0.28%)
Jun 23, 2014
390.82
393.25
390.82
392.32
19,183
+0.56(+0.14%)
Jun 20, 2014
389.23
391.76
387.18
391.76
73,470
+4.82(+1.25%)
Jun 19, 2014
382.62
387.40
381.65
386.94
26,116
+4.51(+1.18%)
Jun 18, 2014
380.94
383.20
380.94
382.43
21,074
+0.58(+0.15%)
Jun 17, 2014
381.75
384.55
379.95
381.85
23,255
-0.49(-0.13%)
Jun 16, 2014
385.84
387.75
382.08
382.34
22,125
-2.49(-0.65%)
Jun 13, 2014
389.29
389.29
383.92
384.82
25,409
-5.08(-1.30%)
Jun 12, 2014
389.78
393.72
387.62
389.90
39,287
+0.51(+0.13%)
Jun 11, 2014
387.81
391.67
387.81
389.40
26,040
+0.19(+0.05%)
Jun 10, 2014
387.96
389.44
386.17
389.21
35,805
+4.66(+1.21%)
Jun 06, 2014
382.13
385.93
380.25
384.55
26,625
+1.07(+0.28%)
Jun 05, 2014
380.77
384.03
379.94
383.48
9,966
+2.50(+0.66%)
Jun 04, 2014
377.09
381.19
374.92
380.98
28,933
+2.54(+0.67%)
Jun 03, 2014
374.78
379.53
374.06
378.44
25,649
+3.37(+0.90%)
Jun 02, 2014
374.07
375.11
371.93
375.07
21,037
+2.39(+0.64%)
May 30, 2014
373.81
374.52
371.63
372.68
26,347
-1.48(-0.39%)
May 29, 2014
376.76
376.76
373.98
374.15
16,367
-0.86(-0.23%)
May 28, 2014
374.36
376.80
373.52
375.02
16,418
+1.37(+0.37%)
May 27, 2014
374.36
375.89
373.06
373.65
33,776
+0.78(+0.21%)
May 23, 2014
373.91
372.87
372.87
372.87
43,049
+4.60(+1.25%)
May 22, 2014
367.95
368.69
365.55
368.27
25,457
-1.00(-0.27%)
May 21, 2014
371.92
374.00
366.63
369.28
45,007
-2.38(-0.64%)
May 20, 2014
372.80
375.56
371.65
371.65
66,520
-2.74(-0.73%)
May 19, 2014
366.03
374.55
365.91
374.39
59,048
+9.09(+2.49%)
May 16, 2014
365.30
366.11
363.52
365.30
19,744
+0.68(+0.19%)
May 15, 2014
366.19
366.19
361.71
364.62
25,070
-2.59(-0.70%)
May 14, 2014
373.26
373.26
366.52
367.21
41,236
-3.51(-0.95%)
May 13, 2014
371.91
373.83
369.96
370.72
21,600
-2.27(-0.61%)
May 12, 2014
369.41
375.04
369.41
372.99
30,741
+5.84(+1.59%)
May 09, 2014
365.00
367.16
364.61
367.16
29,064
+1.39(+0.38%)
May 08, 2014
366.71
371.57
364.58
365.77
34,212
-6.72(-1.80%)
May 07, 2014
370.07
372.49
368.76
372.49
38,640
+4.66(+1.27%)
May 06, 2014
369.54
371.06
366.66
367.83
49,173
-1.40(-0.38%)
May 05, 2014
374.98
374.98
369.13
369.23
39,314
-7.64(-2.03%)
May 02, 2014
374.21
379.69
374.00
376.87
39,374
+4.65(+1.25%)
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
.