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
Martin Marietta Materials
(NY:
MLM
)
572.08
+4.95 (+0.87%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2018
211.26
217.42
209.60
213.01
880,840
+2.42(+1.15%)
May 30, 2018
210.00
211.80
208.23
210.59
436,329
+1.00(+0.48%)
May 29, 2018
205.99
212.14
205.21
209.59
613,431
+1.94(+0.93%)
May 25, 2018
207.65
207.65
207.65
0
-0.68(-0.32%)
May 24, 2018
208.17
209.78
206.16
208.33
455,820
-0.88(-0.42%)
May 23, 2018
204.63
209.34
203.60
209.21
622,235
+3.05(+1.48%)
May 22, 2018
208.77
209.18
205.82
206.16
427,139
-1.61(-0.78%)
May 21, 2018
209.82
210.71
207.21
207.77
455,675
-1.42(-0.68%)
May 18, 2018
203.94
209.75
203.67
209.19
789,219
+5.53(+2.72%)
May 17, 2018
207.43
208.78
202.63
203.66
788,944
-4.54(-2.18%)
May 16, 2018
207.86
210.53
206.51
208.20
467,881
+1.08(+0.52%)
May 15, 2018
202.95
208.01
202.00
207.12
685,558
+3.50(+1.72%)
May 14, 2018
205.68
206.04
202.68
203.62
428,492
-1.89(-0.92%)
May 11, 2018
201.83
206.19
201.27
205.51
617,322
+4.51(+2.24%)
May 10, 2018
204.00
204.31
200.63
201.00
622,819
-1.80(-0.89%)
May 09, 2018
204.75
204.82
200.01
202.80
950,972
-0.81(-0.40%)
May 08, 2018
193.63
206.03
191.31
203.61
1,556,309
+8.44(+4.33%)
May 07, 2018
195.10
196.09
193.56
195.17
647,052
+0.58(+0.30%)
May 04, 2018
191.50
195.95
190.80
194.59
729,481
+1.52(+0.79%)
May 03, 2018
189.16
195.49
186.71
193.07
1,507,462
+5.27(+2.80%)
May 02, 2018
189.41
191.96
187.23
187.80
781,911
+1.68(+0.90%)
May 01, 2018
185.82
186.34
180.53
186.13
756,064
+0.34(+0.19%)
Apr 30, 2018
187.43
191.83
185.68
185.78
650,240
-1.49(-0.79%)
Apr 27, 2018
186.82
187.83
185.95
187.27
488,024
+0.45(+0.24%)
Apr 26, 2018
187.72
188.15
184.02
186.82
884,927
-0.36(-0.19%)
Apr 25, 2018
184.31
187.56
182.91
187.18
588,550
+2.80(+1.52%)
Apr 24, 2018
188.68
190.26
181.58
184.38
506,650
-3.46(-1.84%)
Apr 23, 2018
187.38
188.92
186.52
187.84
354,436
+0.20(+0.11%)
Apr 20, 2018
189.88
190.49
186.76
187.64
493,321
-1.38(-0.73%)
Apr 19, 2018
193.99
194.55
188.46
189.03
456,448
-5.12(-2.64%)
Apr 18, 2018
193.76
195.73
193.53
194.15
690,546
+1.61(+0.84%)
Apr 17, 2018
190.85
194.59
190.85
192.54
649,800
+2.68(+1.41%)
Apr 16, 2018
188.60
191.48
187.59
189.85
469,180
+2.78(+1.49%)
Apr 13, 2018
193.11
194.36
186.26
187.07
753,984
-6.01(-3.11%)
Apr 12, 2018
194.35
194.62
192.68
193.08
371,292
-0.38(-0.20%)
Apr 11, 2018
193.99
194.86
192.65
193.46
592,405
-2.27(-1.16%)
Apr 10, 2018
191.87
196.58
191.85
195.73
539,823
+5.33(+2.80%)
Apr 09, 2018
193.31
193.91
189.51
190.40
545,526
-2.49(-1.29%)
Apr 06, 2018
196.55
197.29
191.52
192.89
359,528
-5.56(-2.80%)
Apr 05, 2018
195.77
199.90
195.77
198.45
589,398
+3.50(+1.80%)
Apr 04, 2018
189.01
195.40
187.70
194.95
544,941
+2.91(+1.51%)
Apr 03, 2018
192.08
193.15
188.81
192.04
602,940
-0.04(-0.02%)
Apr 02, 2018
196.38
196.69
189.35
192.08
1,027,157
-5.66(-2.86%)
Mar 29, 2018
197.73
197.73
197.73
0
+5.26(+2.73%)
Mar 28, 2018
196.51
196.93
191.15
192.48
609,362
-3.47(-1.77%)
Mar 27, 2018
200.86
200.86
195.03
195.95
458,936
-3.68(-1.84%)
Mar 26, 2018
199.16
200.56
196.12
199.63
634,792
+3.44(+1.75%)
Mar 23, 2018
193.11
199.36
192.68
196.19
1,294,190
+3.79(+1.97%)
Mar 22, 2018
196.17
197.33
192.24
192.40
522,334
-4.80(-2.43%)
Mar 21, 2018
195.38
199.61
194.40
197.20
594,935
+2.41(+1.24%)
Mar 20, 2018
195.84
196.75
192.70
194.79
623,306
-0.28(-0.14%)
Mar 19, 2018
197.22
197.84
192.60
195.06
624,682
-2.58(-1.30%)
Mar 16, 2018
197.10
199.40
195.59
197.64
811,836
+1.67(+0.85%)
Mar 15, 2018
197.48
199.56
194.14
195.97
777,466
-1.22(-0.62%)
Mar 14, 2018
202.02
202.02
195.65
197.19
390,028
-3.43(-1.71%)
Mar 13, 2018
201.42
202.95
199.82
200.62
299,994
+0.57(+0.29%)
Mar 12, 2018
200.38
200.73
197.98
200.04
373,440
+0.52(+0.26%)
Mar 09, 2018
199.14
200.29
198.42
199.53
461,349
+2.07(+1.05%)
Mar 08, 2018
198.53
200.77
195.19
197.46
768,189
-1.09(-0.55%)
Mar 07, 2018
199.78
198.54
661,301
-0.46(-0.23%)
Mar 06, 2018
196.73
200.88
194.90
199.00
488,481
+3.06(+1.56%)
Mar 05, 2018
193.59
196.90
192.05
195.94
497,853
+1.06(+0.54%)
Mar 02, 2018
192.52
195.65
187.54
194.88
894,702
+0.67(+0.34%)
Mar 01, 2018
194.63
197.81
192.91
194.21
694,531
+0.11(+0.06%)
Feb 28, 2018
196.93
197.48
194.02
194.10
662,415
-2.16(-1.10%)
Feb 27, 2018
200.80
201.95
194.78
196.26
781,407
-4.74(-2.36%)
Feb 26, 2018
201.77
202.90
197.98
201.00
797,626
-0.38(-0.19%)
Feb 23, 2018
202.65
203.97
200.35
201.38
520,970
-0.51(-0.25%)
Feb 22, 2018
202.75
204.54
200.73
201.90
564,644
-0.18(-0.09%)
Feb 21, 2018
204.79
206.01
202.02
202.08
352,994
-1.69(-0.83%)
Feb 20, 2018
204.88
205.96
201.41
203.77
867,255
-2.06(-1.00%)
Feb 16, 2018
205.83
205.83
205.83
0
-6.03(-2.85%)
Feb 15, 2018
207.52
214.25
206.52
211.86
1,212,102
+6.56(+3.19%)
Feb 14, 2018
205.17
205.92
200.83
205.30
1,472,532
-2.58(-1.24%)
Feb 13, 2018
205.27
207.88
1,574,026
+5.38(+2.66%)
Feb 12, 2018
205.56
206.50
200.25
202.50
1,123,566
-1.54(-0.76%)
Feb 09, 2018
200.06
205.77
195.95
204.05
986,762
+5.67(+2.86%)
Feb 08, 2018
206.57
207.86
198.15
198.37
943,936
-9.93(-4.77%)
Feb 07, 2018
199.25
208.47
198.82
208.30
1,276,799
+7.99(+3.99%)
Feb 06, 2018
195.09
202.65
193.59
200.31
1,330,443
+0.64(+0.32%)
Feb 05, 2018
204.84
206.21
194.65
199.68
789,290
-7.14(-3.45%)
Feb 02, 2018
211.38
212.14
205.19
206.82
1,325,678
-6.46(-3.03%)
Feb 01, 2018
215.66
218.38
211.97
213.28
843,744
-3.89(-1.79%)
Jan 31, 2018
224.62
227.02
214.18
217.17
933,285
-7.30(-3.25%)
Jan 30, 2018
224.08
226.64
223.53
224.47
528,853
-1.02(-0.45%)
Jan 29, 2018
228.20
228.20
223.76
225.49
541,965
-2.90(-1.27%)
Jan 26, 2018
227.64
229.70
224.56
228.39
621,110
+1.73(+0.76%)
Jan 25, 2018
222.01
227.70
220.25
226.66
686,574
+5.60(+2.53%)
Jan 24, 2018
220.07
223.24
217.85
221.06
577,545
+0.80(+0.36%)
Jan 23, 2018
216.27
220.70
213.92
220.26
550,177
+4.48(+2.08%)
Jan 22, 2018
216.42
216.86
211.78
215.78
505,486
-0.26(-0.12%)
Jan 19, 2018
217.49
218.83
215.09
216.04
518,446
+0.32(+0.15%)
Jan 18, 2018
215.61
217.74
215.32
215.72
562,741
-0.38(-0.18%)
Jan 17, 2018
217.73
217.73
214.49
216.10
550,523
+0.81(+0.38%)
Jan 16, 2018
221.84
221.84
214.72
215.29
741,009
-4.35(-1.98%)
Jan 12, 2018
219.64
219.64
219.64
0
+1.07(+0.49%)
Jan 11, 2018
217.01
219.29
216.15
218.57
404,946
+2.87(+1.33%)
Jan 10, 2018
216.67
215.71
663,353
-1.31(-0.61%)
Jan 09, 2018
218.91
220.97
216.89
217.02
690,209
-2.13(-0.97%)
Jan 08, 2018
216.00
219.15
214.87
219.15
603,561
+2.78(+1.28%)
Jan 05, 2018
217.20
217.75
214.20
216.37
586,618
-0.64(-0.29%)
Jan 04, 2018
218.91
219.55
215.29
217.01
838,009
+0.48(+0.22%)
Jan 03, 2018
215.13
219.38
214.66
216.53
820,938
+2.38(+1.11%)
Jan 02, 2018
211.89
215.62
210.43
214.15
1,045,219
+3.77(+1.79%)
Dec 29, 2017
210.38
210.38
210.38
0
+3.41(+1.65%)
Dec 28, 2017
208.04
208.07
205.11
206.98
603,048
-0.70(-0.34%)
Dec 27, 2017
207.70
209.15
205.47
207.68
676,083
+0.60(+0.29%)
Dec 26, 2017
200.91
207.79
200.69
207.08
658,238
+6.16(+3.07%)
Dec 22, 2017
200.22
202.09
198.40
200.92
312,941
+0.58(+0.29%)
Dec 21, 2017
196.32
202.20
195.29
200.34
763,810
+5.57(+2.86%)
Dec 20, 2017
195.01
195.63
192.50
194.78
536,165
+0.92(+0.48%)
Dec 19, 2017
198.08
198.68
193.30
193.85
672,167
-3.77(-1.91%)
Dec 18, 2017
196.08
199.00
194.07
197.62
613,998
+3.04(+1.56%)
Dec 15, 2017
194.44
196.01
193.66
194.59
854,532
+2.13(+1.11%)
Dec 14, 2017
198.45
199.13
191.12
192.45
810,251
-5.53(-2.79%)
Dec 13, 2017
197.28
199.23
196.20
197.98
464,283
+0.72(+0.37%)
Dec 12, 2017
197.26
200.11
196.56
197.26
743,825
-1.36(-0.69%)
Dec 11, 2017
203.74
204.72
197.38
198.62
635,536
-5.16(-2.53%)
Dec 08, 2017
199.80
205.08
198.79
203.78
911,996
+5.28(+2.66%)
Dec 07, 2017
191.80
201.50
191.39
198.50
698,121
+6.70(+3.49%)
Dec 06, 2017
195.64
196.21
191.32
191.80
618,941
-4.18(-2.13%)
Dec 05, 2017
199.10
199.86
194.24
195.97
438,063
-2.42(-1.22%)
Dec 04, 2017
195.09
201.13
194.66
198.39
681,665
+5.51(+2.86%)
Dec 01, 2017
198.75
198.75
191.45
192.88
560,172
-5.46(-2.75%)
Nov 30, 2017
198.16
198.94
194.91
198.34
570,085
+0.30(+0.15%)
Nov 29, 2017
194.25
198.44
192.57
198.04
538,638
+3.95(+2.04%)
Nov 28, 2017
191.63
194.38
190.94
194.09
445,212
+2.40(+1.25%)
Nov 27, 2017
195.66
196.32
190.21
191.69
654,797
-3.88(-1.98%)
Nov 24, 2017
197.02
197.60
195.46
195.56
142,146
-1.17(-0.59%)
Nov 22, 2017
197.72
198.02
196.35
196.73
666,453
-0.29(-0.15%)
Nov 21, 2017
198.99
199.14
196.94
197.02
483,311
-1.23(-0.62%)
Nov 20, 2017
197.36
201.05
197.18
198.26
342,778
+0.97(+0.49%)
Nov 17, 2017
197.97
199.83
196.88
197.29
380,709
-1.58(-0.79%)
Nov 16, 2017
196.30
200.34
195.56
198.87
509,304
+3.04(+1.55%)
Nov 15, 2017
200.97
200.97
195.46
195.83
675,322
-5.68(-2.82%)
Nov 14, 2017
201.66
202.39
200.55
201.51
472,138
-0.29(-0.15%)
Nov 13, 2017
201.05
202.39
200.45
201.80
371,928
-0.74(-0.37%)
Nov 10, 2017
201.79
202.94
200.47
202.54
276,728
+0.28(+0.14%)
Nov 09, 2017
202.00
203.25
199.06
202.26
499,754
-0.24(-0.12%)
Nov 08, 2017
199.55
202.81
198.13
202.50
493,411
+3.00(+1.50%)
Nov 07, 2017
201.24
202.70
197.37
199.49
568,167
-2.40(-1.19%)
Nov 06, 2017
200.53
205.44
200.53
201.90
475,895
+0.72(+0.36%)
Nov 03, 2017
197.16
202.57
196.82
201.18
620,831
+2.71(+1.36%)
Nov 02, 2017
200.83
210.06
195.87
198.47
1,849,031
-7.92(-3.84%)
Nov 01, 2017
206.01
206.97
202.45
206.39
773,897
+0.43(+0.21%)
Oct 31, 2017
207.03
208.12
205.16
205.96
435,386
-0.96(-0.46%)
Oct 30, 2017
206.02
208.15
205.38
206.92
490,107
+0.70(+0.34%)
Oct 27, 2017
205.27
206.39
202.31
206.22
386,522
+0.19(+0.09%)
Oct 26, 2017
202.26
206.58
200.05
206.03
535,089
+4.45(+2.21%)
Oct 25, 2017
204.13
204.96
199.51
201.57
713,647
-4.14(-2.01%)
Oct 24, 2017
203.31
207.03
202.33
205.72
555,842
+3.17(+1.57%)
Oct 23, 2017
205.68
206.57
202.28
202.54
524,726
-2.76(-1.35%)
Oct 20, 2017
199.80
205.62
199.20
205.31
745,551
+6.33(+3.18%)
Oct 19, 2017
193.12
199.48
192.82
198.98
747,098
+5.84(+3.02%)
Oct 18, 2017
194.12
194.56
192.22
193.14
552,636
-0.12(-0.06%)
Oct 17, 2017
194.24
195.29
192.98
193.26
476,403
-1.96(-1.00%)
Oct 16, 2017
195.50
195.52
191.24
195.22
394,863
+0.92(+0.47%)
Oct 13, 2017
196.61
197.25
194.16
194.30
312,876
-1.34(-0.68%)
Oct 12, 2017
193.03
195.64
193.03
195.64
361,163
+2.14(+1.10%)
Oct 11, 2017
195.48
196.00
193.25
193.50
390,683
-1.34(-0.69%)
Oct 10, 2017
196.08
196.08
192.58
194.84
627,140
-0.75(-0.38%)
Oct 09, 2017
196.36
197.88
194.49
195.59
427,900
-0.02(-0.01%)
Oct 06, 2017
198.20
199.33
195.26
195.61
765,729
-3.76(-1.89%)
Oct 05, 2017
195.51
199.84
195.08
199.37
410,778
+3.74(+1.91%)
Oct 04, 2017
196.41
196.41
193.33
195.63
353,294
-0.42(-0.21%)
Oct 03, 2017
195.31
197.25
193.65
196.05
554,875
+1.35(+0.69%)
Oct 02, 2017
196.26
197.02
194.13
194.70
391,263
-1.18(-0.60%)
Sep 29, 2017
195.61
197.00
193.67
195.88
608,026
+1.17(+0.60%)
Sep 28, 2017
192.75
195.66
192.71
194.71
753,881
+2.29(+1.19%)
Sep 27, 2017
186.90
194.19
186.88
192.42
846,084
+5.74(+3.07%)
Sep 26, 2017
186.63
187.76
184.53
186.68
657,629
+0.39(+0.21%)
Sep 25, 2017
188.78
189.17
185.61
186.29
693,134
-2.42(-1.28%)
Sep 22, 2017
189.58
190.12
188.33
188.71
516,618
-1.05(-0.56%)
Sep 21, 2017
192.96
193.83
188.35
189.77
587,630
-2.23(-1.16%)
Sep 20, 2017
190.00
193.46
188.34
192.00
677,229
+2.85(+1.51%)
Sep 19, 2017
192.69
193.34
187.33
189.15
1,033,933
-3.09(-1.61%)
Sep 18, 2017
189.86
194.86
189.48
192.24
881,076
+3.04(+1.61%)
Sep 15, 2017
188.58
189.82
186.54
189.20
926,478
-0.23(-0.12%)
Sep 14, 2017
192.01
193.10
188.88
189.43
1,007,041
-3.66(-1.89%)
Sep 13, 2017
194.16
194.42
188.21
193.08
1,640,741
-1.77(-0.91%)
Sep 12, 2017
194.22
195.12
193.69
194.85
859,211
+0.84(+0.44%)
Sep 11, 2017
201.66
202.72
193.41
194.00
1,196,025
-7.35(-3.65%)
Sep 08, 2017
198.42
201.54
197.56
201.35
710,102
+2.99(+1.51%)
Sep 07, 2017
199.63
199.63
195.98
198.36
589,434
-0.25(-0.12%)
Sep 06, 2017
197.56
199.18
195.91
198.61
589,315
+1.24(+0.63%)
Sep 05, 2017
200.74
200.78
196.30
197.37
834,207
-3.57(-1.78%)
Sep 01, 2017
201.66
202.17
197.72
200.94
536,589
-0.41(-0.20%)
Aug 31, 2017
204.21
204.37
199.51
201.35
1,542,046
-1.30(-0.64%)
Aug 30, 2017
192.30
203.78
191.79
202.65
1,266,359
+10.41(+5.41%)
Aug 29, 2017
188.14
192.37
188.10
192.24
859,593
+2.34(+1.23%)
Aug 28, 2017
185.34
190.38
181.12
189.90
1,224,268
+4.56(+2.46%)
Aug 25, 2017
190.07
190.07
183.88
185.34
995,094
-4.21(-2.22%)
Aug 24, 2017
192.73
193.04
189.47
189.55
657,575
-3.24(-1.68%)
Aug 23, 2017
189.12
193.34
188.40
192.79
869,373
+2.45(+1.29%)
Aug 22, 2017
189.06
190.97
188.42
190.34
537,887
+1.77(+0.94%)
Aug 21, 2017
190.62
190.62
187.78
188.57
460,466
-1.51(-0.79%)
Aug 18, 2017
189.57
191.65
185.59
190.08
909,897
+0.12(+0.07%)
Aug 17, 2017
193.88
194.69
189.81
189.96
568,750
-4.45(-2.29%)
Aug 16, 2017
196.78
197.01
193.75
194.41
452,095
-1.19(-0.61%)
Aug 15, 2017
194.92
196.30
193.69
195.60
509,706
+0.90(+0.46%)
Aug 14, 2017
195.78
196.92
193.97
194.70
672,222
+0.62(+0.32%)
Aug 11, 2017
195.78
196.43
192.70
194.09
552,118
-1.91(-0.98%)
Aug 10, 2017
199.07
199.84
194.35
196.00
629,314
-3.94(-1.97%)
Aug 09, 2017
198.90
201.14
198.65
199.95
529,431
+1.02(+0.51%)
Aug 08, 2017
202.13
203.15
198.44
198.92
554,305
-3.92(-1.93%)
Aug 07, 2017
203.04
205.59
202.52
202.85
487,976
-0.39(-0.19%)
Aug 04, 2017
200.46
203.36
199.69
203.24
624,079
+3.40(+1.70%)
Aug 03, 2017
204.88
206.40
199.56
199.83
803,351
-5.12(-2.50%)
Aug 02, 2017
198.39
206.79
198.39
204.95
1,816,513
+4.04(+2.01%)
Aug 01, 2017
212.22
218.95
194.32
200.91
2,356,389
-13.71(-6.39%)
Jul 31, 2017
214.99
218.35
214.10
214.62
926,364
-0.07(-0.03%)
Jul 28, 2017
213.10
214.99
211.32
214.68
469,413
+0.71(+0.33%)
Jul 27, 2017
215.67
217.19
212.38
213.97
608,085
-1.71(-0.79%)
Jul 26, 2017
216.06
216.47
212.69
215.68
554,572
-0.52(-0.24%)
Jul 25, 2017
216.20
218.00
215.38
216.20
615,560
+1.04(+0.48%)
Jul 24, 2017
212.63
215.24
211.70
215.16
553,491
+2.21(+1.04%)
Jul 21, 2017
212.34
213.56
211.86
212.95
299,327
-0.10(-0.05%)
Jul 20, 2017
212.25
213.45
210.49
213.05
334,630
+0.79(+0.37%)
Jul 19, 2017
209.23
212.31
208.74
212.27
251,437
+3.18(+1.52%)
Jul 18, 2017
210.42
210.68
208.71
209.09
342,892
-3.01(-1.42%)
Jul 17, 2017
211.33
213.49
210.59
212.11
329,847
+0.48(+0.23%)
Jul 14, 2017
213.27
214.49
211.23
211.62
344,568
-1.01(-0.48%)
Jul 13, 2017
214.00
217.05
212.43
212.64
563,582
-0.71(-0.33%)
Jul 12, 2017
211.18
213.85
210.00
213.35
446,810
+4.14(+1.98%)
Jul 11, 2017
213.22
213.22
207.76
209.21
517,158
-3.81(-1.79%)
Jul 10, 2017
215.30
215.45
213.01
213.02
403,917
-3.00(-1.39%)
Jul 07, 2017
213.96
216.68
212.50
216.01
521,267
+1.80(+0.84%)
Jul 06, 2017
213.78
215.43
212.87
214.21
614,501
-0.80(-0.37%)
Jul 05, 2017
211.58
215.23
210.25
215.01
714,996
+3.30(+1.56%)
Jul 03, 2017
211.99
213.00
209.27
211.71
279,818
+0.74(+0.35%)
Jun 30, 2017
210.46
212.38
207.58
210.97
810,714
+1.14(+0.54%)
Jun 29, 2017
214.69
214.69
209.00
209.83
756,878
-5.61(-2.60%)
Jun 28, 2017
215.34
216.78
214.21
215.44
631,623
+1.91(+0.89%)
Jun 27, 2017
219.68
219.68
213.43
213.54
598,201
-6.58(-2.99%)
Jun 26, 2017
218.49
222.92
218.31
220.12
1,111,163
+3.75(+1.74%)
Jun 23, 2017
214.82
216.89
214.07
216.36
746,930
+1.78(+0.83%)
Jun 22, 2017
215.21
217.22
213.36
214.58
539,341
-0.66(-0.31%)
Jun 21, 2017
218.00
218.49
214.80
215.24
378,199
-1.94(-0.89%)
Jun 20, 2017
219.21
219.62
215.48
217.19
424,289
-2.45(-1.12%)
Jun 19, 2017
218.21
220.27
217.57
219.64
390,072
+1.33(+0.61%)
Jun 16, 2017
217.86
220.59
216.12
218.31
675,126
+0.86(+0.40%)
Jun 15, 2017
215.70
217.85
215.12
217.45
256,830
-1.42(-0.65%)
Jun 14, 2017
223.29
224.50
217.19
218.87
418,919
-4.42(-1.98%)
Jun 13, 2017
220.51
224.10
220.36
223.29
374,572
+3.29(+1.49%)
Jun 12, 2017
221.43
222.46
217.64
220.00
380,707
-2.57(-1.15%)
Jun 09, 2017
220.95
223.65
220.01
222.57
504,739
+2.57(+1.17%)
Jun 08, 2017
222.81
214.27
220.00
665,225
+4.34(+2.01%)
Jun 07, 2017
214.12
217.98
214.12
215.66
470,696
+1.76(+0.82%)
Jun 06, 2017
215.20
217.28
213.59
213.90
439,072
-1.91(-0.88%)
Jun 05, 2017
214.52
216.34
214.22
215.80
361,711
+1.07(+0.50%)
Jun 02, 2017
216.17
217.67
214.31
214.73
387,518
-1.34(-0.62%)
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
.