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
Chipotle Mexican Grill
(NY:
CMG
)
3,169.02
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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
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%)
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%)
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
.