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
)
580.75
-0.94 (-0.16%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
127.80
135.91
127.80
132.49
2,033,230
+5.90(+4.66%)
Apr 29, 2015
125.66
128.13
125.37
126.59
860,430
+0.19(+0.15%)
Apr 28, 2015
125.83
127.03
125.35
126.40
694,819
+0.17(+0.13%)
Apr 27, 2015
128.63
128.78
126.06
126.24
686,078
-2.42(-1.88%)
Apr 24, 2015
128.94
128.94
127.24
128.66
395,331
+0.27(+0.21%)
Apr 23, 2015
127.58
129.34
127.02
128.39
826,429
+0.93(+0.73%)
Apr 22, 2015
128.79
129.76
126.25
127.46
641,126
-1.05(-0.82%)
Apr 21, 2015
130.28
130.48
128.44
128.51
439,521
-1.49(-1.14%)
Apr 20, 2015
130.55
130.94
129.46
130.00
713,150
-0.25(-0.19%)
Apr 17, 2015
130.57
130.70
128.88
130.25
624,057
-1.64(-1.25%)
Apr 16, 2015
131.83
132.03
130.69
131.89
659,769
-0.16(-0.12%)
Apr 15, 2015
128.92
133.09
128.66
132.05
735,931
+3.71(+2.89%)
Apr 14, 2015
128.33
129.12
127.02
128.34
628,742
+0.18(+0.14%)
Apr 13, 2015
128.48
129.28
127.89
128.17
482,818
-0.50(-0.39%)
Apr 10, 2015
127.02
128.74
127.02
128.67
411,299
+1.42(+1.12%)
Apr 09, 2015
126.51
127.44
125.73
127.25
373,162
+0.76(+0.60%)
Apr 08, 2015
126.18
127.09
124.55
126.49
1,072,362
+0.35(+0.28%)
Apr 07, 2015
128.89
129.04
126.14
126.14
756,992
-3.28(-2.53%)
Apr 06, 2015
127.36
129.54
126.69
129.41
794,485
+1.84(+1.44%)
Apr 02, 2015
128.15
127.57
127.57
127.57
616,953
-0.69(-0.54%)
Apr 01, 2015
130.06
130.20
126.78
128.26
912,075
-1.58(-1.22%)
Mar 31, 2015
131.74
132.29
129.80
129.84
712,578
-2.82(-2.13%)
Mar 30, 2015
132.57
132.73
131.71
132.66
629,894
+1.03(+0.78%)
Mar 27, 2015
131.72
132.81
130.59
131.63
666,211
-0.36(-0.27%)
Mar 26, 2015
129.97
133.09
129.39
132.00
889,486
+2.01(+1.54%)
Mar 25, 2015
131.17
131.79
128.80
129.99
755,270
-0.68(-0.52%)
Mar 24, 2015
129.95
131.55
129.87
130.67
404,626
+0.99(+0.77%)
Mar 23, 2015
128.63
131.28
128.63
129.67
610,293
+1.04(+0.81%)
Mar 20, 2015
129.97
131.52
128.54
128.63
875,155
-0.17(-0.13%)
Mar 19, 2015
131.19
132.20
127.98
128.80
851,126
-3.54(-2.67%)
Mar 18, 2015
131.77
133.04
129.12
132.34
758,626
+0.13(+0.10%)
Mar 17, 2015
131.55
132.95
130.65
132.21
487,205
-0.02(-0.01%)
Mar 16, 2015
132.12
133.37
131.47
132.23
616,237
+0.52(+0.39%)
Mar 13, 2015
133.00
133.23
130.14
131.71
740,349
-1.56(-1.17%)
Mar 12, 2015
130.31
133.44
130.13
133.27
931,296
+4.27(+3.31%)
Mar 11, 2015
128.33
129.75
127.08
129.00
558,232
+1.18(+0.92%)
Mar 10, 2015
128.85
129.69
127.17
127.82
723,620
-2.09(-1.61%)
Mar 09, 2015
130.54
131.38
129.54
129.91
484,239
-0.76(-0.58%)
Mar 06, 2015
131.42
132.65
129.68
130.67
568,498
-1.64(-1.24%)
Mar 05, 2015
133.23
133.48
131.88
132.31
483,790
-0.34(-0.26%)
Mar 04, 2015
132.07
133.31
131.35
132.65
690,840
-0.16(-0.12%)
Mar 03, 2015
131.88
133.60
131.88
132.81
613,334
-0.32(-0.24%)
Mar 02, 2015
132.19
133.27
131.31
133.14
583,633
+0.95(+0.72%)
Feb 27, 2015
131.87
133.16
131.68
132.19
530,159
+0.65(+0.49%)
Feb 26, 2015
133.67
134.23
130.83
131.54
757,336
-0.43(-0.32%)
Feb 25, 2015
133.00
133.59
131.33
131.97
588,728
-0.74(-0.56%)
Feb 24, 2015
133.10
133.99
132.01
132.71
548,631
-0.13(-0.10%)
Feb 23, 2015
132.66
133.91
131.65
132.84
758,136
+0.18(+0.13%)
Feb 20, 2015
134.24
134.24
131.65
132.66
685,002
-1.63(-1.21%)
Feb 19, 2015
133.37
134.94
133.19
134.29
892,635
+0.05(+0.04%)
Feb 18, 2015
132.90
135.28
132.62
134.25
1,064,092
+1.19(+0.89%)
Feb 17, 2015
134.10
134.84
132.44
133.06
1,293,797
-1.44(-1.07%)
Feb 13, 2015
132.40
134.50
134.50
134.50
1,683,636
+2.92(+2.22%)
Feb 12, 2015
129.78
132.16
128.25
131.59
2,111,702
+1.84(+1.42%)
Feb 11, 2015
127.45
133.98
127.36
129.74
3,075,089
+2.64(+2.08%)
Feb 10, 2015
110.36
127.89
118.89
127.11
4,256,640
+16.75(+15.17%)
Feb 09, 2015
109.35
111.55
108.56
110.36
1,155,418
+1.10(+1.01%)
Feb 06, 2015
108.83
110.27
108.69
109.26
951,266
+0.34(+0.31%)
Feb 05, 2015
107.10
110.40
106.42
108.92
1,228,753
+2.43(+2.28%)
Feb 04, 2015
105.76
108.17
105.58
106.49
819,103
-0.20(-0.19%)
Feb 03, 2015
105.26
107.19
104.71
106.69
687,055
+1.72(+1.64%)
Feb 02, 2015
100.01
105.41
100.01
104.97
970,437
+5.19(+5.20%)
Jan 30, 2015
101.13
101.82
98.85
99.78
672,552
-2.11(-2.07%)
Jan 29, 2015
99.41
102.62
97.54
101.89
1,003,031
+2.29(+2.30%)
Jan 28, 2015
103.53
103.92
99.47
99.61
648,634
-3.72(-3.60%)
Jan 27, 2015
102.76
103.94
101.10
103.33
545,834
-0.80(-0.76%)
Jan 26, 2015
102.01
104.28
100.25
104.13
631,258
+2.41(+2.37%)
Jan 23, 2015
102.47
103.03
100.84
101.72
404,910
-1.05(-1.02%)
Jan 22, 2015
102.43
103.14
100.83
102.77
975,059
+0.57(+0.55%)
Jan 21, 2015
100.06
102.72
100.06
102.20
695,537
+1.69(+1.68%)
Jan 20, 2015
100.70
100.97
99.27
100.52
561,765
+0.55(+0.55%)
Jan 16, 2015
96.89
100.08
96.89
99.97
729,403
+3.11(+3.21%)
Jan 15, 2015
98.78
99.82
96.81
96.86
623,958
-1.93(-1.95%)
Jan 14, 2015
99.10
99.56
97.58
98.78
852,167
-1.94(-1.92%)
Jan 13, 2015
103.03
103.96
99.21
100.72
707,627
-1.24(-1.22%)
Jan 12, 2015
102.12
102.25
99.47
101.96
576,294
+0.29(+0.28%)
Jan 09, 2015
103.79
104.22
101.17
101.67
766,220
-1.97(-1.90%)
Jan 08, 2015
100.83
104.05
100.66
103.64
815,441
+3.83(+3.84%)
Jan 07, 2015
98.16
100.75
97.52
99.81
802,701
+2.28(+2.34%)
Jan 06, 2015
98.49
99.97
96.46
97.53
863,713
-0.94(-0.96%)
Jan 05, 2015
101.79
102.14
97.96
98.48
725,183
-4.19(-4.08%)
Jan 02, 2015
103.39
104.35
101.53
102.66
516,715
+0.49(+0.48%)
Dec 31, 2014
103.31
102.17
102.17
102.17
420,450
-0.54(-0.52%)
Dec 30, 2014
103.43
103.68
101.88
102.71
563,978
-0.97(-0.94%)
Dec 29, 2014
103.20
104.09
102.68
103.68
488,857
+0.43(+0.41%)
Dec 26, 2014
103.70
104.82
103.20
103.26
368,902
-0.19(-0.18%)
Dec 24, 2014
103.96
103.44
103.44
103.44
482,535
-0.09(-0.09%)
Dec 23, 2014
106.00
106.01
103.24
103.53
842,277
-2.06(-1.95%)
Dec 22, 2014
110.90
110.90
105.21
105.59
1,381,487
-4.86(-4.40%)
Dec 19, 2014
107.64
110.69
106.67
110.45
1,729,307
+3.58(+3.34%)
Dec 18, 2014
103.48
106.92
103.48
106.88
1,012,816
+3.83(+3.72%)
Dec 17, 2014
99.22
103.13
98.56
103.04
1,010,759
+4.32(+4.37%)
Dec 16, 2014
96.01
100.21
95.48
98.73
1,406,429
+1.66(+1.71%)
Dec 15, 2014
99.96
101.06
97.01
97.07
860,682
-2.41(-2.42%)
Dec 12, 2014
102.55
103.39
99.48
99.48
916,388
-3.74(-3.62%)
Dec 11, 2014
103.80
105.34
102.80
103.22
1,238,904
-0.08(-0.07%)
Dec 10, 2014
105.92
106.08
102.12
103.29
1,125,614
-2.99(-2.81%)
Dec 09, 2014
105.03
106.31
104.22
106.28
757,194
+0.91(+0.86%)
Dec 08, 2014
108.71
109.07
104.71
105.38
1,062,149
-3.89(-3.56%)
Dec 05, 2014
110.44
111.23
108.89
109.27
543,849
-1.50(-1.36%)
Dec 04, 2014
110.98
112.06
110.41
110.77
469,036
-0.31(-0.28%)
Dec 03, 2014
109.48
112.94
109.48
111.08
988,541
+1.24(+1.13%)
Dec 02, 2014
106.28
109.90
106.09
109.84
1,113,448
+2.71(+2.53%)
Dec 01, 2014
110.72
110.87
106.84
107.13
1,257,532
-4.05(-3.64%)
Nov 28, 2014
115.99
115.99
111.09
111.17
662,294
-5.08(-4.37%)
Nov 26, 2014
117.96
116.25
116.25
116.25
907,088
-1.33(-1.13%)
Nov 25, 2014
120.54
121.59
117.42
117.58
992,768
-2.70(-2.24%)
Nov 24, 2014
120.81
120.81
119.94
120.27
509,835
+0.05(+0.04%)
Nov 21, 2014
120.42
121.31
119.78
120.22
803,552
+1.46(+1.23%)
Nov 20, 2014
117.67
119.63
117.12
118.77
495,551
+0.42(+0.35%)
Nov 19, 2014
118.02
118.62
116.62
118.35
604,890
+0.64(+0.54%)
Nov 18, 2014
116.33
117.78
116.12
117.71
657,179
+1.59(+1.37%)
Nov 17, 2014
116.50
116.96
115.39
116.12
507,220
-0.64(-0.55%)
Nov 14, 2014
114.70
116.91
114.70
116.76
421,192
+1.70(+1.48%)
Nov 13, 2014
116.54
117.24
114.54
115.06
600,568
-1.56(-1.34%)
Nov 12, 2014
115.64
117.35
115.21
116.62
626,702
+0.69(+0.60%)
Nov 11, 2014
115.08
116.64
115.04
115.93
625,454
+0.67(+0.58%)
Nov 10, 2014
113.97
115.39
113.97
115.26
571,456
+0.95(+0.83%)
Nov 07, 2014
113.54
114.79
113.32
114.31
687,418
+0.92(+0.81%)
Nov 06, 2014
111.63
113.43
111.38
113.38
928,963
+2.15(+1.93%)
Nov 05, 2014
109.19
111.34
108.01
111.23
1,294,436
+3.10(+2.87%)
Nov 04, 2014
108.26
108.48
106.50
108.13
1,271,175
-0.34(-0.32%)
Nov 03, 2014
108.71
109.11
107.67
108.47
947,719
+0.53(+0.49%)
Oct 31, 2014
107.74
108.33
106.89
107.94
1,012,941
+1.40(+1.32%)
Oct 30, 2014
105.64
107.66
105.37
106.54
1,040,483
+0.31(+0.29%)
Oct 29, 2014
108.03
108.16
103.51
106.24
2,919,442
-1.69(-1.57%)
Oct 28, 2014
106.04
110.27
103.19
107.93
3,691,853
-3.43(-3.08%)
Oct 27, 2014
111.83
113.49
110.23
111.36
1,748,093
-2.13(-1.88%)
Oct 24, 2014
112.44
113.70
111.29
113.49
679,755
+1.34(+1.19%)
Oct 23, 2014
110.60
112.83
109.39
112.16
1,033,877
+2.01(+1.83%)
Oct 22, 2014
111.76
112.89
110.09
110.14
839,212
-1.62(-1.45%)
Oct 21, 2014
110.76
112.24
110.76
111.77
622,094
+1.35(+1.22%)
Oct 20, 2014
108.19
110.51
107.42
110.42
963,537
+1.75(+1.61%)
Oct 17, 2014
106.19
109.25
105.83
108.67
1,583,596
+4.10(+3.92%)
Oct 16, 2014
98.90
105.19
98.86
104.58
1,397,988
+3.67(+3.63%)
Oct 15, 2014
97.14
101.47
97.02
100.91
2,080,615
+1.79(+1.81%)
Oct 14, 2014
99.65
100.43
98.12
99.12
1,328,009
+0.08(+0.08%)
Oct 13, 2014
103.40
104.68
98.82
99.04
1,018,037
-4.46(-4.31%)
Oct 10, 2014
106.71
107.17
103.47
103.50
1,157,056
-3.46(-3.24%)
Oct 09, 2014
109.89
111.17
106.78
106.96
1,414,202
-2.62(-2.39%)
Oct 08, 2014
108.75
109.67
105.85
109.58
1,492,034
+0.58(+0.53%)
Oct 07, 2014
110.85
111.09
108.93
109.00
1,096,910
-2.64(-2.36%)
Oct 06, 2014
113.56
114.00
110.79
111.64
1,152,368
-1.82(-1.60%)
Oct 03, 2014
114.28
114.90
113.28
113.46
648,007
-0.50(-0.44%)
Oct 02, 2014
115.40
115.69
112.45
113.96
1,254,011
-1.82(-1.57%)
Oct 01, 2014
118.78
118.78
114.95
115.77
1,124,400
-3.27(-2.75%)
Sep 30, 2014
120.03
120.51
118.50
119.04
632,613
-0.69(-0.58%)
Sep 29, 2014
119.73
120.45
119.02
119.73
539,522
-0.96(-0.80%)
Sep 26, 2014
120.49
121.45
119.87
120.69
601,418
+0.09(+0.08%)
Sep 25, 2014
122.14
122.24
120.17
120.60
734,979
-1.50(-1.23%)
Sep 24, 2014
119.51
122.15
119.28
122.10
1,407,583
+2.08(+1.73%)
Sep 23, 2014
117.94
120.13
117.50
120.02
1,055,966
+1.28(+1.08%)
Sep 22, 2014
118.45
119.90
118.08
118.74
862,111
+0.17(+0.14%)
Sep 19, 2014
118.47
118.94
117.43
118.57
1,638,615
+0.13(+0.11%)
Sep 18, 2014
119.44
119.44
117.70
118.44
822,279
-0.10(-0.09%)
Sep 17, 2014
119.18
120.30
118.22
118.54
840,064
+0.03(+0.02%)
Sep 16, 2014
117.68
118.83
117.12
118.52
398,728
+0.28(+0.23%)
Sep 15, 2014
119.34
119.30
118.16
118.24
535,987
-1.06(-0.89%)
Sep 12, 2014
121.20
121.20
118.41
119.30
751,113
-1.93(-1.59%)
Sep 11, 2014
120.12
121.28
120.12
121.23
660,957
+0.50(+0.41%)
Sep 10, 2014
120.71
121.24
119.79
120.73
632,701
-0.14(-0.11%)
Sep 09, 2014
121.28
121.81
120.11
120.87
737,800
-0.54(-0.44%)
Sep 08, 2014
122.11
122.81
120.78
121.41
906,165
-0.64(-0.52%)
Sep 05, 2014
120.79
122.62
120.30
122.04
1,004,976
+1.33(+1.10%)
Sep 04, 2014
119.73
121.77
119.71
120.71
840,655
+1.18(+0.99%)
Sep 03, 2014
120.96
121.33
118.43
119.53
774,734
-0.32(-0.27%)
Sep 02, 2014
121.03
121.03
118.97
119.86
790,161
-1.05(-0.87%)
Aug 29, 2014
120.78
120.91
120.91
120.91
373,033
+0.37(+0.31%)
Aug 28, 2014
119.66
121.14
120.11
120.54
539,153
+0.79(+0.66%)
Aug 27, 2014
120.55
120.55
119.00
119.74
451,200
-0.57(-0.47%)
Aug 26, 2014
119.38
121.35
119.03
120.31
1,108,035
+1.31(+1.10%)
Aug 25, 2014
119.17
119.63
118.66
119.01
529,289
+0.11(+0.09%)
Aug 22, 2014
118.52
119.41
118.03
118.90
558,236
+0.04(+0.03%)
Aug 21, 2014
119.19
119.19
118.31
118.86
681,747
-0.06(-0.05%)
Aug 20, 2014
118.32
118.96
117.97
118.92
523,858
+0.06(+0.05%)
Aug 19, 2014
118.14
119.42
117.78
118.86
742,292
+1.08(+0.91%)
Aug 18, 2014
117.35
117.96
116.81
117.78
583,911
+1.02(+0.88%)
Aug 15, 2014
117.55
117.81
115.92
116.76
510,308
-0.57(-0.49%)
Aug 14, 2014
116.84
117.40
116.43
117.33
676,006
+0.90(+0.77%)
Aug 13, 2014
116.39
116.60
115.79
116.43
594,162
+0.84(+0.72%)
Aug 12, 2014
115.60
116.61
114.81
115.59
629,040
-0.38(-0.33%)
Aug 11, 2014
117.46
117.65
115.92
115.97
933,075
-1.02(-0.87%)
Aug 08, 2014
115.90
117.21
115.67
116.99
913,304
+1.22(+1.05%)
Aug 07, 2014
116.72
117.48
115.19
115.78
662,568
-0.30(-0.25%)
Aug 06, 2014
115.59
116.97
115.59
116.07
511,283
-0.45(-0.39%)
Aug 05, 2014
115.92
118.14
115.84
116.52
929,343
-0.14(-0.12%)
Aug 04, 2014
116.06
116.89
115.42
116.66
568,649
+0.92(+0.79%)
Aug 01, 2014
114.13
116.82
113.80
115.74
1,123,424
+1.40(+1.22%)
Jul 31, 2014
117.57
117.73
113.82
114.34
1,645,229
-3.96(-3.34%)
Jul 30, 2014
119.84
121.55
117.64
118.30
1,261,849
-0.59(-0.50%)
Jul 29, 2014
121.61
122.17
118.76
118.89
1,796,227
+0.30(+0.26%)
Jul 28, 2014
120.32
121.18
118.37
118.58
962,513
-1.89(-1.57%)
Jul 25, 2014
120.72
121.33
119.65
120.47
693,516
-0.93(-0.77%)
Jul 24, 2014
120.91
122.10
120.21
121.40
923,268
+0.26(+0.21%)
Jul 23, 2014
119.29
121.29
118.87
121.14
643,382
+1.43(+1.19%)
Jul 22, 2014
119.30
119.84
119.10
119.72
765,005
+2.03(+1.72%)
Jul 21, 2014
119.35
119.77
117.44
117.69
757,536
-2.44(-2.03%)
Jul 18, 2014
117.94
121.15
117.43
120.13
1,264,814
+2.16(+1.83%)
Jul 17, 2014
118.49
119.52
117.71
117.97
624,206
-1.44(-1.21%)
Jul 16, 2014
119.65
119.65
118.33
119.41
934,961
+0.20(+0.17%)
Jul 15, 2014
119.08
119.75
118.96
119.21
720,610
+0.00(+0.00%)
Jul 14, 2014
119.11
119.35
118.11
119.21
661,627
+0.37(+0.31%)
Jul 11, 2014
120.89
120.89
117.58
118.84
984,116
-0.17(-0.14%)
Jul 10, 2014
117.20
119.28
116.80
119.01
1,379,567
+1.41(+1.20%)
Jul 09, 2014
116.51
117.63
115.71
117.60
1,537,682
+1.24(+1.07%)
Jul 08, 2014
114.84
117.21
114.70
116.36
1,559,862
+1.12(+0.97%)
Jul 07, 2014
115.69
116.36
114.53
115.23
1,589,473
-1.35(-1.16%)
Jul 03, 2014
117.67
116.59
116.59
116.59
1,199,258
-0.36(-0.31%)
Jul 02, 2014
119.65
119.65
116.25
116.95
2,610,736
-4.55(-3.74%)
Jul 01, 2014
122.69
123.92
121.49
121.49
20,051,828
-0.05(-0.04%)
Jun 30, 2014
123.33
123.33
119.69
121.54
5,406,260
-0.17(-0.14%)
Jun 27, 2014
119.14
122.05
119.14
121.70
826,211
+1.93(+1.61%)
Jun 26, 2014
120.86
120.98
119.02
119.77
400,556
-0.74(-0.61%)
Jun 25, 2014
120.96
121.40
120.23
120.51
487,847
-0.42(-0.35%)
Jun 24, 2014
122.45
122.94
120.57
120.93
730,946
-2.23(-1.81%)
Jun 23, 2014
125.15
125.51
122.87
123.16
654,747
-1.01(-0.82%)
Jun 20, 2014
123.32
124.22
122.17
124.17
711,003
+0.77(+0.63%)
Jun 19, 2014
123.49
123.76
122.18
123.40
287,080
-0.04(-0.03%)
Jun 18, 2014
120.58
124.07
119.95
123.44
814,094
+3.09(+2.57%)
Jun 17, 2014
121.04
121.59
119.36
120.34
597,904
-0.22(-0.18%)
Jun 16, 2014
120.88
122.82
120.00
120.56
479,024
-1.02(-0.84%)
Jun 13, 2014
118.15
121.60
117.76
121.58
706,664
+3.72(+3.15%)
Jun 12, 2014
119.03
119.76
117.73
117.87
411,467
-0.97(-0.81%)
Jun 11, 2014
119.61
120.57
118.34
118.83
315,204
-1.44(-1.19%)
Jun 10, 2014
117.78
120.40
117.39
120.27
410,987
+1.83(+1.55%)
Jun 06, 2014
117.50
118.76
116.55
118.44
378,330
+1.64(+1.40%)
Jun 05, 2014
113.06
117.76
112.74
116.80
753,191
+3.92(+3.47%)
Jun 04, 2014
111.28
112.95
110.85
112.88
453,728
+1.17(+1.05%)
Jun 03, 2014
112.29
112.88
111.04
111.71
432,758
-1.21(-1.07%)
Jun 02, 2014
113.00
114.36
112.05
112.92
400,221
-0.11(-0.10%)
May 30, 2014
113.92
113.99
111.98
113.03
435,587
-0.72(-0.63%)
May 29, 2014
115.34
115.34
112.20
113.74
374,687
+0.31(+0.28%)
May 28, 2014
114.01
115.55
113.39
113.43
338,602
-0.58(-0.51%)
May 27, 2014
113.70
114.86
113.67
114.01
305,177
+0.50(+0.44%)
May 23, 2014
110.80
113.50
113.50
113.50
437,529
+2.50(+2.25%)
May 22, 2014
109.05
111.18
108.52
111.01
303,831
+2.15(+1.97%)
May 21, 2014
108.26
109.70
107.90
108.86
620,391
+1.05(+0.97%)
May 20, 2014
109.15
109.83
106.35
107.82
531,368
-1.88(-1.71%)
May 19, 2014
108.87
110.83
108.68
109.70
475,653
+0.22(+0.20%)
May 16, 2014
108.57
110.35
108.05
109.48
361,112
+1.20(+1.11%)
May 15, 2014
109.11
109.11
106.02
108.27
593,535
-0.86(-0.79%)
May 14, 2014
110.42
110.80
109.06
109.14
328,865
-1.43(-1.29%)
May 13, 2014
111.92
113.04
110.47
110.57
357,025
-1.80(-1.60%)
May 12, 2014
109.97
113.27
109.19
112.37
503,427
+3.28(+3.00%)
May 09, 2014
109.66
110.09
107.89
109.09
700,629
-0.94(-0.85%)
May 08, 2014
112.21
113.51
109.77
110.03
831,113
-2.29(-2.04%)
May 07, 2014
113.96
114.63
111.52
112.32
700,141
-1.52(-1.34%)
May 06, 2014
114.87
116.56
113.75
113.84
661,876
-1.55(-1.34%)
May 05, 2014
114.61
115.70
113.47
115.39
806,556
-0.43(-0.37%)
May 02, 2014
115.18
117.29
115.16
115.83
815,753
+0.68(+0.59%)
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
.