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 (%)
Sep 30, 2008
57.70
58.25
54.16
55.49
499,247
-1.01(-1.79%)
Sep 29, 2008
58.00
61.00
55.00
56.50
465,564
-2.32(-3.94%)
Sep 26, 2008
56.51
58.94
56.01
58.82
0
+1.41(+2.46%)
Sep 25, 2008
59.76
59.77
56.92
57.41
250,726
+0.58(+1.02%)
Sep 24, 2008
57.19
59.71
56.22
56.83
348,613
-0.12(-0.21%)
Sep 23, 2008
57.79
59.74
56.64
56.95
451,482
-0.95(-1.64%)
Sep 22, 2008
59.50
59.89
57.68
57.90
296,308
-2.41(-4.00%)
Sep 19, 2008
62.83
66.00
59.59
60.31
0
+0.23(+0.38%)
Sep 18, 2008
57.90
60.91
54.79
60.08
1,583,433
+2.08(+3.59%)
Sep 17, 2008
56.53
58.00
55.60
58.00
1,566,960
+0.81(+1.42%)
Sep 16, 2008
54.67
59.00
53.00
57.19
1,125,387
+1.08(+1.92%)
Sep 15, 2008
53.57
57.82
53.57
56.11
791,435
-0.59(-1.04%)
Sep 12, 2008
59.18
59.50
55.42
56.70
4,329,434
-14.45(-20.31%)
Sep 11, 2008
67.50
71.49
66.22
71.15
743,968
+3.27(+4.82%)
Sep 10, 2008
68.65
68.79
66.25
67.88
404,185
+0.60(+0.89%)
Sep 09, 2008
69.55
70.65
67.07
67.28
417,487
-2.82(-4.02%)
Sep 08, 2008
72.99
73.00
69.58
70.10
516,169
+0.13(+0.19%)
Sep 05, 2008
69.00
70.38
67.08
69.97
0
+1.27(+1.85%)
Sep 04, 2008
70.81
73.36
68.56
68.70
546,628
-2.96(-4.13%)
Sep 03, 2008
73.60
73.60
71.15
71.66
1,041,074
-1.94(-2.64%)
Sep 02, 2008
70.29
74.74
69.52
73.60
1,023,035
+4.28(+6.17%)
Aug 29, 2008
69.68
70.22
69.05
69.32
199,008
-0.92(-1.31%)
Aug 28, 2008
69.06
70.69
68.47
70.24
699,926
+1.00(+1.44%)
Aug 27, 2008
70.40
71.32
68.64
69.24
418,112
-1.13(-1.61%)
Aug 26, 2008
70.12
70.47
66.40
70.37
818,148
+0.24(+0.34%)
Aug 25, 2008
71.56
72.42
69.28
70.13
347,945
-1.87(-2.60%)
Aug 22, 2008
71.37
72.86
71.00
72.00
371,433
+1.47(+2.08%)
Aug 21, 2008
70.04
71.40
69.00
70.53
589,608
+0.47(+0.67%)
Aug 20, 2008
72.97
73.33
69.60
70.06
451,004
-1.96(-2.72%)
Aug 19, 2008
74.67
74.67
70.31
72.02
696,829
-1.94(-2.62%)
Aug 18, 2008
76.93
76.93
73.60
73.96
472,738
-2.16(-2.84%)
Aug 15, 2008
76.01
77.75
75.50
76.12
0
+0.28(+0.37%)
Aug 14, 2008
72.18
76.42
71.59
75.84
700,619
+3.65(+5.06%)
Aug 13, 2008
75.18
75.20
71.74
72.19
651,218
-3.57(-4.71%)
Aug 12, 2008
76.69
76.78
75.40
75.76
380,456
-0.94(-1.23%)
Aug 11, 2008
74.18
77.98
73.98
76.70
900,688
+3.12(+4.24%)
Aug 08, 2008
72.35
74.00
71.65
73.58
1,237,519
+2.44(+3.43%)
Aug 07, 2008
72.17
73.31
70.90
71.14
478,628
-3.23(-4.34%)
Aug 06, 2008
72.27
74.50
70.79
74.37
563,877
+1.76(+2.42%)
Aug 05, 2008
68.46
73.16
67.74
72.61
1,199,714
+5.01(+7.41%)
Aug 04, 2008
66.25
68.68
66.00
67.60
593,006
+0.43(+0.64%)
Aug 01, 2008
69.37
69.53
66.54
67.17
484,530
-1.33(-1.94%)
Jul 31, 2008
69.29
70.74
67.85
68.50
432,245
-0.45(-0.65%)
Jul 30, 2008
70.01
70.63
67.74
68.95
796,629
-0.74(-1.06%)
Jul 29, 2008
69.69
70.30
65.41
69.69
910,935
+4.20(+6.41%)
Jul 28, 2008
67.30
67.33
65.15
65.49
845,293
-0.82(-1.24%)
Jul 25, 2008
68.50
69.33
66.00
66.31
1,790,920
-0.99(-1.47%)
Jul 24, 2008
73.68
76.00
67.10
67.30
3,729,233
-16.50(-19.69%)
Jul 23, 2008
82.11
89.27
80.09
83.80
1,638,461
+2.14(+2.62%)
Jul 22, 2008
75.15
82.29
74.22
81.66
828,427
+5.27(+6.90%)
Jul 21, 2008
79.39
81.04
75.81
76.39
628,026
-3.52(-4.40%)
Jul 18, 2008
82.08
82.08
78.44
79.91
772,056
-0.92(-1.14%)
Jul 17, 2008
79.55
81.28
74.98
80.83
761,452
+3.76(+4.88%)
Jul 16, 2008
72.71
77.55
71.00
77.07
879,049
+4.73(+6.54%)
Jul 15, 2008
69.18
74.87
69.12
72.34
989,716
+2.34(+3.34%)
Jul 14, 2008
73.08
73.99
69.35
70.00
1,448,707
-2.61(-3.59%)
Jul 11, 2008
71.69
73.75
69.73
72.61
1,088,820
+1.09(+1.52%)
Jul 10, 2008
79.19
80.14
70.46
71.52
1,360,279
-7.62(-9.63%)
Jul 09, 2008
83.85
83.85
78.26
79.14
1,005,232
-4.70(-5.61%)
Jul 08, 2008
78.62
84.16
77.84
83.84
819,434
+5.33(+6.79%)
Jul 07, 2008
82.73
83.47
77.13
78.51
646,894
-2.26(-2.80%)
Jul 04, 2008
79.81
81.81
79.13
80.77
184,868
+0.00(+0.00%)
Jul 03, 2008
79.81
81.81
79.13
80.77
184,868
+0.72(+0.90%)
Jul 02, 2008
83.74
83.74
80.05
80.05
579,036
-1.60(-1.96%)
Jul 01, 2008
83.03
83.03
79.08
81.65
820,411
-0.97(-1.17%)
Jun 30, 2008
89.03
89.03
81.83
82.62
1,375,873
-6.90(-7.71%)
Jun 27, 2008
90.49
92.44
86.91
89.52
2,380,013
-1.35(-1.49%)
Jun 26, 2008
91.81
91.90
89.50
90.87
424,182
-2.03(-2.19%)
Jun 25, 2008
89.80
93.84
88.93
92.90
399,405
+3.93(+4.42%)
Jun 24, 2008
88.39
91.61
87.50
88.97
431,566
+0.34(+0.38%)
Jun 23, 2008
90.49
90.82
88.23
88.63
501,770
-1.18(-1.31%)
Jun 20, 2008
92.90
92.90
89.30
89.81
508,915
-3.40(-3.65%)
Jun 19, 2008
90.83
93.28
88.96
93.21
594,138
+2.61(+2.88%)
Jun 18, 2008
89.52
91.90
89.40
90.60
581,801
+0.45(+0.50%)
Jun 17, 2008
87.84
90.15
87.44
90.15
521,132
+2.93(+3.36%)
Jun 16, 2008
87.07
88.00
85.95
87.22
675,917
-0.16(-0.18%)
Jun 13, 2008
87.03
88.46
85.69
87.38
433,578
+0.60(+0.69%)
Jun 12, 2008
87.81
88.60
86.42
86.78
447,523
-0.65(-0.74%)
Jun 11, 2008
91.92
91.92
87.20
87.43
772,358
-4.74(-5.14%)
Jun 10, 2008
91.13
92.56
90.00
92.17
336,262
+1.21(+1.33%)
Jun 09, 2008
93.28
93.28
90.06
90.96
1,310,001
-1.30(-1.41%)
Jun 06, 2008
94.11
94.61
91.34
92.26
462,450
-2.69(-2.83%)
Jun 05, 2008
93.19
95.64
92.50
94.95
812,889
+2.56(+2.77%)
Jun 04, 2008
91.21
93.65
91.21
92.39
616,443
+1.79(+1.98%)
Jun 03, 2008
90.64
91.22
88.95
90.60
534,268
-0.01(-0.01%)
Jun 02, 2008
91.34
91.59
89.54
90.61
704,458
-1.69(-1.83%)
May 30, 2008
91.10
92.30
90.47
92.30
521,873
+1.83(+2.02%)
May 29, 2008
90.15
91.47
88.90
90.47
837,400
-0.02(-0.02%)
May 28, 2008
87.19
90.49
87.05
90.49
715,078
+3.76(+4.34%)
May 27, 2008
85.43
88.09
85.01
86.73
443,303
+1.66(+1.95%)
May 26, 2008
85.65
86.09
83.68
85.07
0
+0.00(+0.00%)
May 23, 2008
85.65
86.09
83.68
85.07
475,520
-1.03(-1.20%)
May 22, 2008
87.91
88.74
85.43
86.10
526,880
-1.26(-1.44%)
May 21, 2008
88.91
91.26
85.70
87.36
623,312
-2.04(-2.28%)
May 20, 2008
90.44
90.44
87.17
89.40
801,985
-1.17(-1.29%)
May 19, 2008
95.02
95.99
90.57
90.57
1,259,654
-4.85(-5.08%)
May 16, 2008
99.00
99.76
94.70
95.42
560,189
-3.27(-3.31%)
May 15, 2008
99.69
99.91
98.00
98.69
369,333
-1.98(-1.97%)
May 14, 2008
101.27
101.75
99.00
100.67
627,343
-0.03(-0.03%)
May 13, 2008
97.49
101.00
96.04
100.70
730,011
+3.15(+3.23%)
May 12, 2008
95.01
97.90
94.00
97.55
441,468
+2.62(+2.76%)
May 09, 2008
93.50
95.35
92.09
94.93
986,602
+1.04(+1.11%)
May 08, 2008
95.72
97.33
92.70
93.89
693,377
-1.67(-1.75%)
May 07, 2008
98.16
99.50
95.08
95.56
292,554
-2.82(-2.87%)
May 06, 2008
98.20
98.80
97.12
98.38
225,184
-0.71(-0.72%)
May 05, 2008
98.99
99.77
96.00
99.09
481,931
+1.24(+1.27%)
May 02, 2008
103.99
103.99
97.40
97.85
660,808
-2.65(-2.64%)
May 01, 2008
98.16
100.77
96.75
100.50
706,273
+2.37(+2.42%)
Apr 30, 2008
99.00
100.40
97.51
98.13
770,353
-0.85(-0.86%)
Apr 29, 2008
100.58
101.62
97.81
98.98
598,027
-1.87(-1.85%)
Apr 28, 2008
105.41
105.41
100.28
100.85
545,147
-2.00(-1.94%)
Apr 25, 2008
104.38
104.38
99.29
102.85
602,988
+2.85(+2.85%)
Apr 24, 2008
107.21
107.75
99.50
100.00
1,977,338
-10.86(-9.80%)
Apr 23, 2008
116.00
116.00
109.90
110.86
898,276
-2.29(-2.02%)
Apr 22, 2008
117.84
117.84
110.60
113.15
635,195
-5.13(-4.34%)
Apr 21, 2008
116.00
119.22
114.75
118.28
650,555
+3.33(+2.90%)
Apr 18, 2008
113.59
115.91
113.23
114.95
470,344
+3.47(+3.11%)
Apr 17, 2008
111.35
112.39
110.29
111.48
325,245
-1.39(-1.23%)
Apr 16, 2008
109.76
113.23
109.54
112.87
563,081
+4.28(+3.94%)
Apr 15, 2008
109.99
110.24
107.59
108.59
714,464
+0.86(+0.80%)
Apr 14, 2008
110.31
111.64
107.10
107.73
501,647
-2.81(-2.54%)
Apr 11, 2008
113.58
113.58
110.01
110.54
866,790
-3.05(-2.69%)
Apr 10, 2008
110.43
115.91
110.43
113.59
625,743
+2.26(+2.03%)
Apr 09, 2008
115.00
116.17
110.00
111.33
768,197
-3.19(-2.79%)
Apr 08, 2008
114.60
116.86
113.22
114.52
341,866
-0.28(-0.24%)
Apr 07, 2008
117.03
117.78
114.05
114.80
372,704
-1.86(-1.59%)
Apr 04, 2008
120.50
120.50
116.00
116.66
507,728
-2.39(-2.01%)
Apr 03, 2008
118.79
120.23
115.15
119.05
659,295
+0.23(+0.19%)
Apr 02, 2008
119.90
121.29
116.56
118.82
590,645
-0.91(-0.76%)
Apr 01, 2008
113.99
120.00
113.32
119.73
849,590
+6.30(+5.55%)
Mar 31, 2008
108.90
114.59
105.28
113.43
794,143
+3.83(+3.49%)
Mar 28, 2008
114.61
114.61
108.72
109.60
665,494
-3.12(-2.77%)
Mar 27, 2008
115.08
116.43
112.51
112.72
507,914
-2.28(-1.98%)
Mar 26, 2008
112.35
116.00
111.23
115.00
403,450
+1.43(+1.26%)
Mar 25, 2008
113.77
115.54
112.17
113.57
375,151
-1.23(-1.07%)
Mar 24, 2008
109.90
117.98
109.77
114.80
992,933
+5.09(+4.64%)
Mar 21, 2008
100.14
109.80
100.14
109.71
1,096,593
+0.00(+0.00%)
Mar 20, 2008
100.14
109.80
100.14
109.71
1,096,593
+9.56(+9.55%)
Mar 19, 2008
100.93
105.38
99.74
100.15
1,266,039
-1.39(-1.37%)
Mar 18, 2008
100.00
102.11
97.66
101.54
383,754
+3.30(+3.36%)
Mar 17, 2008
97.82
100.00
95.22
98.24
354,614
-1.37(-1.38%)
Mar 14, 2008
101.65
102.54
97.58
99.61
611,022
-1.40(-1.39%)
Mar 13, 2008
98.44
103.00
95.76
101.01
693,958
+1.93(+1.95%)
Mar 12, 2008
98.50
101.20
96.33
99.08
723,022
+2.70(+2.80%)
Mar 11, 2008
93.01
98.82
92.37
96.38
814,924
+5.81(+6.41%)
Mar 10, 2008
96.94
96.94
90.09
90.57
751,987
-5.86(-6.08%)
Mar 07, 2008
94.62
97.92
94.05
96.43
755,453
+0.83(+0.87%)
Mar 06, 2008
101.48
101.48
95.17
95.60
925,594
-6.22(-6.11%)
Mar 05, 2008
96.78
102.95
96.53
101.82
1,010,535
+5.30(+5.49%)
Mar 04, 2008
96.45
97.74
94.02
96.52
888,380
-1.11(-1.14%)
Mar 03, 2008
99.00
99.75
96.39
97.63
481,210
-1.67(-1.68%)
Feb 29, 2008
102.87
103.13
98.43
99.30
485,335
-2.74(-2.69%)
Feb 28, 2008
101.25
104.49
100.41
102.04
402,025
-1.20(-1.16%)
Feb 27, 2008
103.63
106.09
102.08
103.24
517,770
-1.04(-1.00%)
Feb 26, 2008
102.97
106.57
101.57
104.28
806,162
+1.31(+1.27%)
Feb 25, 2008
99.99
102.97
97.66
102.97
740,200
+3.25(+3.26%)
Feb 22, 2008
101.52
101.56
97.27
99.72
666,868
-1.36(-1.35%)
Feb 21, 2008
103.05
104.83
100.52
101.08
485,596
-1.57(-1.53%)
Feb 20, 2008
101.10
104.53
100.36
102.65
642,740
-0.10(-0.10%)
Feb 19, 2008
105.00
106.27
101.08
102.75
1,127,362
-2.50(-2.38%)
Feb 18, 2008
97.07
106.00
95.55
105.25
0
+0.00(+0.00%)
Feb 15, 2008
97.07
106.00
95.55
105.25
4,217,203
-3.40(-3.13%)
Feb 14, 2008
112.49
114.38
108.35
108.65
1,937,495
-1.05(-0.96%)
Feb 13, 2008
106.45
112.41
104.23
109.70
858,730
+3.65(+3.44%)
Feb 12, 2008
110.99
110.99
105.41
106.05
917,410
-4.00(-3.63%)
Feb 11, 2008
109.99
111.95
107.91
110.05
995,452
+1.75(+1.62%)
Feb 08, 2008
107.28
111.00
106.81
108.30
775,422
+0.57(+0.53%)
Feb 07, 2008
107.74
109.58
101.54
107.73
1,773,969
-0.87(-0.80%)
Feb 06, 2008
114.50
115.03
108.06
108.60
1,005,800
-6.28(-5.47%)
Feb 05, 2008
115.99
120.00
114.29
114.88
1,083,095
-2.06(-1.76%)
Feb 04, 2008
122.60
122.84
116.71
116.94
675,665
-6.11(-4.97%)
Feb 01, 2008
123.00
124.00
120.07
123.05
628,817
+2.67(+2.22%)
Jan 31, 2008
113.59
122.28
110.50
120.38
1,113,701
+5.31(+4.61%)
Jan 30, 2008
119.00
119.65
114.85
115.07
999,235
-4.21(-3.53%)
Jan 29, 2008
125.52
127.36
118.50
119.28
938,780
-5.32(-4.27%)
Jan 28, 2008
128.06
128.06
120.44
124.60
889,091
-4.19(-3.25%)
Jan 25, 2008
135.47
135.47
128.59
128.79
744,834
-4.12(-3.10%)
Jan 24, 2008
126.84
135.40
126.01
132.91
1,045,134
+5.91(+4.65%)
Jan 23, 2008
120.76
127.55
119.11
127.00
1,180,508
+3.44(+2.78%)
Jan 22, 2008
114.01
125.45
112.30
123.56
913,509
+1.60(+1.31%)
Jan 21, 2008
122.19
123.55
119.50
121.96
0
+0.00(+0.00%)
Jan 18, 2008
122.19
123.55
119.50
121.96
1,332,508
+1.63(+1.35%)
Jan 17, 2008
122.29
123.78
118.16
120.33
1,159,694
+1.53(+1.29%)
Jan 16, 2008
115.24
120.59
113.38
118.80
832,374
+2.87(+2.48%)
Jan 15, 2008
115.96
122.00
113.00
115.93
1,326,029
-0.84(-0.72%)
Jan 14, 2008
116.50
117.60
113.20
116.77
961,323
+0.07(+0.06%)
Jan 11, 2008
124.79
124.79
113.50
116.70
1,132,535
-6.40(-5.20%)
Jan 10, 2008
117.50
124.00
115.17
123.10
1,190,463
+4.52(+3.81%)
Jan 09, 2008
117.26
118.90
108.00
118.58
1,418,874
+0.71(+0.60%)
Jan 08, 2008
122.33
125.00
117.42
117.87
739,836
-6.11(-4.93%)
Jan 07, 2008
126.50
129.45
119.28
123.98
1,168,896
-3.03(-2.39%)
Jan 04, 2008
140.08
140.08
126.83
127.01
1,450,199
-14.69(-10.37%)
Jan 03, 2008
146.64
147.72
140.11
141.70
534,846
-4.97(-3.39%)
Jan 02, 2008
147.10
150.00
142.48
146.67
703,550
-0.40(-0.27%)
Jan 01, 2008
151.96
155.49
146.43
147.07
499,091
+0.00(+0.00%)
Dec 31, 2007
151.96
155.49
146.43
147.07
499,091
-4.81(-3.17%)
Dec 28, 2007
151.38
152.99
150.48
151.88
293,418
+1.25(+0.83%)
Dec 27, 2007
152.36
154.95
148.51
150.63
508,449
-1.73(-1.14%)
Dec 26, 2007
148.44
153.90
146.99
152.36
480,430
+3.91(+2.63%)
Dec 24, 2007
147.00
150.00
146.60
148.45
307,071
+1.85(+1.26%)
Dec 21, 2007
144.82
146.60
141.76
146.60
970,175
+3.01(+2.10%)
Dec 20, 2007
140.01
143.59
138.82
143.59
545,700
+3.14(+2.24%)
Dec 19, 2007
146.14
146.14
139.79
140.45
629,665
-5.01(-3.44%)
Dec 18, 2007
136.41
145.96
136.07
145.46
656,768
+10.03(+7.41%)
Dec 17, 2007
140.44
141.34
135.30
135.43
465,950
-5.96(-4.22%)
Dec 14, 2007
143.99
143.99
140.29
141.39
419,525
-3.01(-2.08%)
Dec 13, 2007
142.19
144.40
139.55
144.40
697,725
-0.77(-0.53%)
Dec 12, 2007
147.88
148.90
142.50
145.17
435,384
+0.32(+0.22%)
Dec 11, 2007
150.72
150.72
143.63
144.85
497,148
-5.20(-3.47%)
Dec 10, 2007
146.73
152.00
146.73
150.05
685,758
+4.01(+2.75%)
Dec 07, 2007
149.18
151.51
144.59
146.04
464,239
-3.11(-2.09%)
Dec 06, 2007
138.88
149.54
138.01
149.15
830,021
+10.36(+7.46%)
Dec 05, 2007
139.53
140.46
136.17
138.79
515,952
+1.28(+0.93%)
Dec 04, 2007
131.52
138.61
131.52
137.51
587,700
+4.58(+3.45%)
Dec 03, 2007
134.00
136.70
131.67
132.93
410,164
-0.22(-0.17%)
Nov 30, 2007
138.03
138.03
131.39
133.15
948,080
-1.19(-0.89%)
Nov 29, 2007
134.31
136.90
132.18
134.34
666,516
-0.27(-0.20%)
Nov 28, 2007
127.91
135.64
127.19
134.61
590,019
+7.42(+5.83%)
Nov 27, 2007
126.83
128.04
121.00
127.19
633,984
+1.20(+0.95%)
Nov 26, 2007
125.37
128.77
124.53
125.99
306,976
+0.82(+0.66%)
Nov 23, 2007
124.55
125.52
122.50
125.17
140,000
+1.83(+1.48%)
Nov 21, 2007
123.42
125.62
120.22
123.34
379,110
-1.44(-1.15%)
Nov 20, 2007
122.25
126.29
120.65
124.78
538,108
+3.54(+2.92%)
Nov 19, 2007
124.21
124.21
119.11
121.24
692,580
-3.63(-2.91%)
Nov 16, 2007
129.90
129.90
124.02
124.87
821,600
-4.38(-3.39%)
Nov 15, 2007
130.00
130.00
127.40
129.25
406,840
-0.15(-0.12%)
Nov 14, 2007
132.70
132.70
125.85
129.40
697,994
+2.95(+2.33%)
Nov 13, 2007
117.66
126.99
117.66
126.45
649,204
+9.33(+7.97%)
Nov 12, 2007
119.93
125.11
116.31
117.12
573,620
-4.48(-3.68%)
Nov 09, 2007
124.00
126.32
121.52
121.60
713,989
-5.83(-4.58%)
Nov 08, 2007
131.81
132.95
123.51
127.43
1,100,582
-3.77(-2.87%)
Nov 07, 2007
131.80
134.00
130.00
131.20
670,263
-0.68(-0.52%)
Nov 06, 2007
132.00
133.01
130.00
131.88
528,346
+0.96(+0.73%)
Nov 05, 2007
131.00
131.68
129.57
130.92
600,270
-0.76(-0.58%)
Nov 02, 2007
135.40
136.00
129.22
131.68
719,900
-4.01(-2.96%)
Nov 01, 2007
137.89
138.75
133.33
135.69
756,900
-3.31(-2.38%)
Oct 31, 2007
137.85
141.30
132.40
139.00
1,499,200
+5.50(+4.12%)
Oct 30, 2007
134.80
136.47
132.50
133.50
1,266,500
-0.91(-0.68%)
Oct 29, 2007
134.01
135.00
132.00
134.41
879,600
+0.46(+0.34%)
Oct 26, 2007
129.95
134.30
129.45
133.95
4,340,300
+5.38(+4.18%)
Oct 25, 2007
127.53
129.91
126.80
128.57
1,198,400
+5.02(+4.06%)
Oct 24, 2007
127.35
127.35
122.09
123.55
273,600
-3.58(-2.82%)
Oct 23, 2007
125.99
127.28
124.01
127.13
251,000
+2.19(+1.75%)
Oct 22, 2007
122.00
125.96
121.01
124.94
294,700
+1.54(+1.25%)
Oct 19, 2007
127.05
127.88
122.94
123.40
353,100
-2.70(-2.14%)
Oct 18, 2007
122.55
126.50
122.55
126.10
308,600
+2.98(+2.42%)
Oct 17, 2007
123.35
126.00
122.39
123.12
308,000
+0.13(+0.11%)
Oct 16, 2007
121.00
124.84
120.63
122.99
346,500
+1.13(+0.93%)
Oct 15, 2007
120.83
122.43
120.39
121.86
466,300
-0.82(-0.67%)
Oct 12, 2007
124.33
125.79
113.51
122.68
1,056,900
-6.32(-4.90%)
Oct 11, 2007
133.00
133.63
127.50
129.00
479,800
-2.80(-2.12%)
Oct 10, 2007
128.11
132.25
128.11
131.80
382,400
+2.28(+1.76%)
Oct 09, 2007
129.81
130.01
127.10
129.52
482,900
-0.28(-0.22%)
Oct 08, 2007
125.57
130.00
124.76
129.80
400,500
+2.26(+1.77%)
Oct 05, 2007
124.90
128.57
124.50
127.54
326,900
+3.78(+3.05%)
Oct 04, 2007
126.95
126.95
122.88
123.76
387,700
-2.06(-1.64%)
Oct 03, 2007
123.90
126.70
123.52
125.82
584,500
+1.55(+1.25%)
Oct 02, 2007
121.09
127.26
120.62
124.27
749,200
+1.76(+1.44%)
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
.