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
)
3,211.66
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 6, 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, 2009
82.23
84.22
80.61
81.09
1,010,649
-0.35(-0.43%)
Apr 29, 2009
84.98
86.00
81.00
81.44
1,026,023
-2.73(-3.24%)
Apr 28, 2009
82.96
85.50
82.41
84.17
787,481
+0.70(+0.84%)
Apr 27, 2009
80.67
86.55
80.59
83.47
1,206,670
+1.50(+1.83%)
Apr 24, 2009
83.07
83.83
80.20
81.97
1,881,974
-3.34(-3.92%)
Apr 23, 2009
92.39
92.39
82.54
85.31
3,013,563
-0.19(-0.22%)
Apr 22, 2009
80.00
86.74
80.00
85.50
2,069,645
+4.28(+5.27%)
Apr 21, 2009
77.65
81.74
76.30
81.22
765,669
+3.45(+4.44%)
Apr 20, 2009
78.20
79.10
76.73
77.77
652,033
-1.48(-1.87%)
Apr 17, 2009
79.41
80.02
77.18
79.25
728,173
+0.24(+0.30%)
Apr 16, 2009
75.96
80.39
75.00
79.01
960,406
+4.47(+6.00%)
Apr 15, 2009
72.00
75.59
71.51
74.54
785,514
+1.49(+2.04%)
Apr 14, 2009
72.82
73.55
71.84
73.05
446,109
-0.55(-0.75%)
Apr 13, 2009
71.08
74.00
70.55
73.60
488,002
+2.10(+2.94%)
Apr 09, 2009
70.27
72.24
70.05
71.50
437,609
+1.78(+2.55%)
Apr 08, 2009
67.71
69.95
67.71
69.72
522,398
+2.55(+3.80%)
Apr 07, 2009
70.13
70.45
66.75
67.17
354,444
-2.18(-3.14%)
Apr 06, 2009
70.69
71.33
68.50
69.35
288,705
-1.73(-2.43%)
Apr 03, 2009
70.01
72.55
69.21
71.08
365,303
+1.27(+1.82%)
Apr 02, 2009
68.75
73.59
68.25
69.81
833,596
+2.31(+3.42%)
Apr 01, 2009
67.06
68.19
66.08
67.50
629,986
+1.12(+1.69%)
Mar 31, 2009
65.50
68.30
64.84
66.38
418,422
+1.65(+2.55%)
Mar 30, 2009
66.80
67.29
63.10
64.73
394,054
-6.02(-8.51%)
Mar 26, 2009
65.58
70.75
65.58
70.75
791,662
+5.29(+8.08%)
Mar 25, 2009
65.25
67.49
61.98
65.46
394,334
+0.96(+1.49%)
Mar 24, 2009
63.01
67.12
63.01
64.50
540,851
+0.67(+1.05%)
Mar 23, 2009
61.88
63.83
61.88
63.83
395,275
+2.72(+4.45%)
Mar 20, 2009
62.48
62.68
60.39
61.11
342,543
-1.23(-1.97%)
Mar 19, 2009
63.60
63.71
62.08
62.34
652,728
-1.38(-2.17%)
Mar 18, 2009
59.69
65.00
59.20
63.72
950,590
+4.52(+7.64%)
Mar 17, 2009
56.45
60.00
56.15
59.20
518,769
+3.07(+5.47%)
Mar 16, 2009
56.80
57.80
55.76
56.13
426,121
-0.37(-0.65%)
Mar 13, 2009
56.34
56.61
54.50
56.50
0
+1.35(+2.45%)
Mar 12, 2009
52.85
55.89
52.02
55.15
494,089
+2.30(+4.35%)
Mar 11, 2009
52.64
54.71
51.79
52.85
436,463
+0.60(+1.15%)
Mar 10, 2009
49.76
52.92
49.76
52.25
642,025
+3.18(+6.48%)
Mar 09, 2009
48.61
51.05
48.47
49.07
369,149
-0.12(-0.24%)
Mar 06, 2009
50.27
50.27
47.89
49.19
0
-1.19(-2.36%)
Mar 05, 2009
50.00
51.08
49.30
50.38
451,453
-0.37(-0.73%)
Mar 04, 2009
51.25
52.35
50.00
50.75
370,065
-1.85(-3.52%)
Mar 02, 2009
53.93
54.28
51.88
52.60
694,297
-2.03(-3.72%)
Feb 27, 2009
53.16
55.42
53.00
54.63
0
+0.50(+0.92%)
Feb 26, 2009
56.23
57.26
53.75
54.13
564,283
-1.33(-2.40%)
Feb 25, 2009
56.49
56.99
54.95
55.46
807,361
-0.77(-1.37%)
Feb 24, 2009
55.21
57.38
54.97
56.23
761,474
+1.56(+2.85%)
Feb 23, 2009
56.07
56.71
54.30
54.67
877,840
-0.83(-1.50%)
Feb 20, 2009
52.70
55.90
52.41
55.50
921,201
+1.76(+3.28%)
Feb 19, 2009
55.31
56.00
53.44
53.74
456,685
-0.71(-1.30%)
Feb 18, 2009
53.49
54.65
52.43
54.45
599,109
+1.09(+2.04%)
Feb 17, 2009
54.88
54.94
52.85
53.36
657,480
-1.69(-3.07%)
Feb 13, 2009
53.47
55.36
52.43
55.05
946,575
+1.80(+3.38%)
Feb 12, 2009
50.71
53.97
49.34
53.25
3,271,578
+5.83(+12.29%)
Feb 11, 2009
48.17
49.06
46.88
47.42
1,420,607
-0.69(-1.43%)
Feb 10, 2009
49.91
51.49
47.68
48.11
1,139,578
-2.27(-4.51%)
Feb 09, 2009
51.42
51.65
49.82
50.38
479,752
-0.93(-1.81%)
Feb 06, 2009
51.11
53.53
50.78
51.31
629,467
-0.22(-0.43%)
Feb 05, 2009
48.99
51.89
48.87
51.53
562,989
+2.36(+4.80%)
Feb 04, 2009
49.11
50.98
48.99
49.17
604,845
+0.06(+0.12%)
Feb 03, 2009
48.35
49.85
47.96
49.11
557,704
+1.01(+2.10%)
Feb 02, 2009
47.45
48.94
47.19
48.10
554,267
+0.34(+0.71%)
Jan 30, 2009
48.55
48.55
46.46
47.76
0
-1.20(-2.45%)
Jan 29, 2009
50.00
50.30
48.67
48.96
312,056
-1.42(-2.82%)
Jan 28, 2009
49.50
50.96
49.01
50.38
618,382
+2.29(+4.76%)
Jan 27, 2009
49.27
49.86
47.60
48.09
363,325
-0.50(-1.03%)
Jan 26, 2009
48.89
49.70
47.18
48.59
429,809
-0.36(-0.74%)
Jan 23, 2009
48.55
50.14
48.10
48.95
445,625
-0.17(-0.35%)
Jan 22, 2009
49.23
51.00
48.64
49.12
534,872
-1.18(-2.35%)
Jan 21, 2009
50.51
51.00
48.51
50.30
311,136
+0.70(+1.41%)
Jan 20, 2009
52.88
52.88
48.99
49.60
428,022
-3.45(-6.50%)
Jan 16, 2009
53.01
53.66
51.48
53.05
458,024
+1.57(+3.05%)
Jan 15, 2009
50.00
52.34
48.33
51.48
502,768
+1.51(+3.02%)
Jan 14, 2009
51.26
51.50
49.12
49.97
593,430
-2.29(-4.38%)
Jan 13, 2009
53.66
53.78
51.13
52.26
436,358
-2.02(-3.72%)
Jan 12, 2009
53.42
55.55
52.67
54.28
620,583
+0.87(+1.63%)
Jan 09, 2009
57.10
57.39
53.36
53.41
543,056
-3.85(-6.72%)
Jan 08, 2009
56.83
57.81
54.85
57.26
618,330
-1.25(-2.14%)
Jan 07, 2009
59.61
59.90
58.11
58.51
673,060
-1.87(-3.10%)
Jan 06, 2009
63.48
63.55
59.84
60.38
658,466
-2.17(-3.47%)
Jan 05, 2009
64.68
64.85
61.31
62.55
606,491
-1.59(-2.48%)
Jan 02, 2009
61.89
64.48
60.40
64.14
0
+2.16(+3.48%)
Jan 01, 2009
62.00
63.24
61.05
61.98
0
+0.00(+0.00%)
Dec 31, 2008
62.00
63.24
61.05
61.98
443,436
+1.39(+2.29%)
Dec 30, 2008
57.97
60.84
57.68
60.59
512,936
+3.25(+5.67%)
Dec 29, 2008
58.38
58.38
56.03
57.34
437,286
-0.94(-1.61%)
Dec 26, 2008
58.98
60.45
57.55
58.28
269,668
-0.46(-0.78%)
Dec 24, 2008
59.67
60.39
58.41
58.74
273,048
-0.45(-0.76%)
Dec 23, 2008
63.25
63.42
58.48
59.19
572,503
-4.12(-6.51%)
Dec 22, 2008
63.98
64.00
61.50
63.31
643,402
-0.45(-0.71%)
Dec 19, 2008
63.60
66.18
63.23
63.76
816,604
-0.32(-0.50%)
Dec 18, 2008
65.15
67.92
63.01
64.08
684,507
-0.55(-0.85%)
Dec 17, 2008
60.39
66.05
59.04
64.63
785,397
+3.70(+6.07%)
Dec 16, 2008
57.49
60.98
56.97
60.93
539,876
+4.34(+7.67%)
Dec 15, 2008
57.91
58.25
55.30
56.59
329,946
-0.88(-1.53%)
Dec 12, 2008
53.92
58.42
53.42
57.47
378,621
+2.42(+4.40%)
Dec 11, 2008
58.52
59.15
53.32
55.05
345,616
-3.86(-6.55%)
Dec 10, 2008
54.18
59.50
54.18
58.91
669,933
+5.51(+10.32%)
Dec 09, 2008
56.45
57.31
52.72
53.40
365,187
-3.49(-6.13%)
Dec 08, 2008
53.27
58.04
53.27
56.89
540,104
+3.79(+7.14%)
Dec 05, 2008
50.22
53.21
49.10
53.10
397,208
+2.34(+4.61%)
Dec 04, 2008
48.52
51.76
48.18
50.76
498,372
+1.64(+3.34%)
Dec 03, 2008
48.00
49.99
45.25
49.12
605,543
+3.20(+6.97%)
Dec 02, 2008
46.00
48.64
45.24
45.92
463,504
+0.29(+0.64%)
Dec 01, 2008
48.09
48.76
45.40
45.63
354,460
-3.95(-7.97%)
Nov 28, 2008
47.55
49.88
47.21
49.58
149,176
+1.50(+3.12%)
Nov 26, 2008
44.03
48.43
42.82
48.08
343,867
+3.28(+7.32%)
Nov 25, 2008
43.80
44.90
42.61
44.80
421,503
+2.19(+5.14%)
Nov 24, 2008
39.69
43.87
39.08
42.61
407,101
+3.31(+8.42%)
Nov 21, 2008
39.41
40.00
36.86
39.30
578,295
+0.61(+1.58%)
Nov 20, 2008
40.06
41.63
38.55
38.69
371,989
-2.01(-4.94%)
Nov 19, 2008
44.04
44.04
40.25
40.70
339,626
-3.19(-7.27%)
Nov 18, 2008
44.14
44.99
41.53
43.89
354,613
-0.25(-0.57%)
Nov 17, 2008
44.06
45.39
43.59
44.14
272,410
-0.18(-0.41%)
Nov 14, 2008
43.95
45.49
42.35
44.32
408,265
-0.52(-1.16%)
Nov 13, 2008
42.38
45.23
40.93
44.84
578,612
+2.64(+6.26%)
Nov 12, 2008
43.55
44.39
41.82
42.20
568,281
-2.48(-5.55%)
Nov 11, 2008
45.04
45.72
43.94
44.68
698,120
-0.75(-1.65%)
Nov 10, 2008
49.64
50.00
44.57
45.43
451,662
-3.14(-6.46%)
Nov 07, 2008
49.17
49.52
47.67
48.57
149,536
-0.08(-0.16%)
Nov 06, 2008
48.59
50.43
48.03
48.65
160,839
+0.06(+0.12%)
Nov 05, 2008
50.59
51.12
48.55
48.59
129,934
-2.02(-3.99%)
Nov 04, 2008
49.27
53.22
49.21
50.61
378,896
+1.59(+3.24%)
Nov 03, 2008
49.97
50.50
48.33
49.02
326,750
-1.73(-3.41%)
Oct 31, 2008
51.03
51.91
47.62
50.75
588,921
-0.09(-0.18%)
Oct 30, 2008
56.00
57.45
50.00
50.84
633,309
-3.84(-7.02%)
Oct 29, 2008
51.70
54.97
51.70
54.68
446,420
+3.18(+6.17%)
Oct 28, 2008
48.52
52.79
48.06
51.50
547,997
+4.04(+8.51%)
Oct 27, 2008
44.80
49.00
43.29
47.46
428,915
+2.69(+6.01%)
Oct 24, 2008
41.62
46.41
40.77
44.77
559,252
+0.48(+1.08%)
Oct 23, 2008
42.28
47.23
41.94
44.29
1,192,523
+3.21(+7.81%)
Oct 22, 2008
42.91
43.87
40.00
41.08
708,530
-2.26(-5.21%)
Oct 21, 2008
45.50
45.60
42.74
43.34
607,049
-2.51(-5.47%)
Oct 20, 2008
44.91
46.36
44.17
45.85
486,123
+1.60(+3.62%)
Oct 17, 2008
44.49
46.85
42.11
44.25
567,955
-0.44(-0.98%)
Oct 16, 2008
43.38
45.12
40.98
44.69
479,834
+3.92(+9.61%)
Oct 15, 2008
44.79
46.00
40.44
40.77
894,879
-4.73(-10.40%)
Oct 14, 2008
52.29
52.55
43.66
45.50
904,423
-5.50(-10.78%)
Oct 13, 2008
51.32
52.26
49.34
51.00
257,413
+2.65(+5.48%)
Oct 10, 2008
46.67
50.80
45.00
48.35
624,124
-1.05(-2.13%)
Oct 09, 2008
51.31
52.74
48.90
49.40
323,423
-2.10(-4.08%)
Oct 08, 2008
47.08
53.00
46.50
51.50
621,734
+3.50(+7.29%)
Oct 07, 2008
49.89
49.92
46.83
48.00
437,601
-0.95(-1.94%)
Oct 06, 2008
49.95
49.95
45.19
48.95
817,576
-1.60(-3.17%)
Oct 03, 2008
57.50
57.50
50.55
50.55
504,822
-4.00(-7.33%)
Oct 02, 2008
56.76
58.20
53.25
54.55
321,696
-2.96(-5.15%)
Oct 01, 2008
55.25
59.25
54.00
57.51
350,866
+2.02(+3.64%)
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%)
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
.