Stock Quote

Martin Marietta Materials (NY: MLM )

378.28 USD +5.72 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 85.19 85.38 79.51 80.52 0 -1.20(-1.47%)
Jan 29, 2009 82.77 84.25 81.06 81.72 573,072 -1.83(-2.19%)
Jan 28, 2009 83.39 86.46 82.98 83.55 712,907 +2.05(+2.52%)
Jan 27, 2009 80.17 82.58 79.87 81.50 656,781 +2.09(+2.63%)
Jan 26, 2009 81.55 83.42 79.12 79.41 1,001,755 -2.38(-2.91%)
Jan 23, 2009 80.00 83.01 79.38 81.79 1,532,560 -0.61(-0.74%)
Jan 22, 2009 81.85 83.83 80.17 82.40 1,308,982 -0.88(-1.06%)
Jan 21, 2009 84.38 85.00 80.64 83.28 1,067,812 +0.44(+0.53%)
Jan 20, 2009 85.79 86.36 81.36 82.84 1,151,120 -5.95(-6.70%)
Jan 16, 2009 89.12 92.30 85.62 88.79 0 +1.57(+1.80%)
Jan 15, 2009 83.04 88.36 81.70 87.22 1,588,567 +3.78(+4.53%)
Jan 14, 2009 85.44 85.44 81.81 83.44 1,123,372 -3.18(-3.67%)
Jan 13, 2009 87.87 88.44 86.01 86.62 931,814 -1.26(-1.43%)
Jan 12, 2009 94.48 94.48 86.62 87.88 1,547,406 -6.38(-6.77%)
Jan 09, 2009 95.00 99.09 93.86 94.26 975,572 -5.66(-5.66%)
Jan 08, 2009 98.85 99.96 95.74 99.92 866,161 +1.06(+1.07%)
Jan 07, 2009 100.00 101.27 96.59 98.86 711,398 -3.14(-3.08%)
Jan 06, 2009 105.49 105.49 100.20 102.00 1,514,654 -2.24(-2.15%)
Jan 05, 2009 101.34 105.25 100.85 104.24 1,483,171 +2.90(+2.86%)
Jan 02, 2009 98.75 102.76 95.42 101.34 0 +4.26(+4.39%)
Jan 01, 2009 97.27 98.70 96.29 97.08 0 +0.00(+0.00%)
Dec 31, 2008 97.27 98.70 96.29 97.08 416,965 +0.83(+0.86%)
Dec 30, 2008 97.21 98.00 93.94 96.25 788,388 +0.69(+0.72%)
Dec 29, 2008 98.63 98.63 95.02 95.56 431,178 -3.67(-3.70%)
Dec 26, 2008 95.85 99.23 94.38 99.23 0 +4.03(+4.23%)
Dec 24, 2008 95.88 96.89 94.64 95.20 186,716 -0.24(-0.25%)
Dec 23, 2008 94.73 98.09 94.00 95.44 557,941 +2.11(+2.26%)
Dec 22, 2008 94.17 94.55 90.90 93.33 623,811 -1.06(-1.12%)
Dec 19, 2008 96.19 97.00 92.94 94.39 616,185 -0.90(-0.94%)
Dec 18, 2008 99.05 99.95 92.73 95.29 663,517 -0.40(-0.42%)
Dec 17, 2008 96.20 99.73 94.00 95.69 914,084 -2.31(-2.36%)
Dec 16, 2008 94.16 98.00 92.44 98.00 1,341,108 +3.95(+4.20%)
Dec 15, 2008 97.17 98.60 91.90 94.05 484,196 -2.31(-2.40%)
Dec 12, 2008 90.38 97.83 90.04 96.36 0 +3.99(+4.32%)
Dec 11, 2008 97.22 99.67 89.60 92.37 867,134 -5.98(-6.08%)
Dec 10, 2008 98.00 101.44 95.51 98.35 736,068 +2.05(+2.13%)
Dec 09, 2008 102.80 103.30 95.00 96.30 1,349,264 -8.37(-8.00%)
Dec 08, 2008 97.49 108.49 94.00 104.67 2,912,455 +13.77(+15.15%)
Dec 05, 2008 81.31 90.90 81.08 90.90 0 +8.55(+10.38%)
Dec 04, 2008 80.26 85.64 78.12 82.35 1,144,805 +0.93(+1.14%)
Dec 03, 2008 79.63 84.82 78.41 81.42 1,327,779 -0.02(-0.02%)
Dec 02, 2008 78.95 82.90 76.99 81.44 966,120 +3.96(+5.11%)
Dec 01, 2008 85.71 86.52 75.77 77.48 1,227,982 -10.16(-11.59%)
Nov 28, 2008 85.04 88.28 84.41 87.64 275,053 +2.59(+3.05%)
Nov 26, 2008 78.09 88.48 77.01 85.05 1,384,747 +5.41(+6.79%)
Nov 25, 2008 75.47 80.50 73.45 79.64 1,231,416 +5.37(+7.23%)
Nov 24, 2008 64.20 75.56 64.20 74.27 1,135,047 +11.03(+17.44%)
Nov 21, 2008 61.68 63.64 58.62 63.24 842,522 +2.95(+4.89%)
Nov 20, 2008 68.05 68.52 58.95 60.29 1,580,521 -9.18(-13.21%)
Nov 19, 2008 75.70 76.25 68.74 69.47 839,990 -6.73(-8.83%)
Nov 18, 2008 75.79 76.93 71.87 76.20 424,593 +0.62(+0.82%)
Nov 17, 2008 78.28 78.28 74.96 75.58 597,076 -3.88(-4.88%)
Nov 14, 2008 79.04 82.82 77.60 79.46 0 -0.60(-0.75%)
Nov 13, 2008 77.34 80.06 72.16 80.06 1,058,603 +3.46(+4.52%)
Nov 12, 2008 78.95 80.57 76.60 76.60 670,641 -4.31(-5.33%)
Nov 11, 2008 82.79 83.26 78.22 80.91 773,876 -2.82(-3.37%)
Nov 10, 2008 85.09 86.49 82.51 83.73 605,184 +0.71(+0.86%)
Nov 07, 2008 83.16 84.58 80.42 83.02 0 +1.47(+1.80%)
Nov 06, 2008 83.58 86.07 79.48 81.55 899,138 -3.54(-4.16%)
Nov 05, 2008 84.96 87.93 84.30 85.09 952,059 -0.39(-0.46%)
Nov 04, 2008 82.55 85.48 81.73 85.48 695,415 +3.90(+4.78%)
Nov 03, 2008 78.40 82.50 78.10 81.58 740,370 +3.20(+4.08%)
Oct 31, 2008 75.94 80.00 72.76 78.38 0 +3.18(+4.23%)
Oct 30, 2008 77.79 78.31 71.83 75.20 1,048,648 -0.29(-0.38%)
Oct 29, 2008 65.38 76.85 64.44 75.49 1,115,595 +10.02(+15.30%)
Oct 28, 2008 65.21 70.36 62.85 65.47 1,561,913 +0.78(+1.21%)
Oct 27, 2008 70.20 72.94 63.86 64.69 1,159,064 -6.31(-8.89%)
Oct 24, 2008 72.75 75.50 69.35 71.00 0 -6.15(-7.97%)
Oct 23, 2008 79.45 79.79 72.71 77.15 700,540 -2.67(-3.35%)
Oct 22, 2008 80.05 80.74 75.19 79.82 1,176,241 -2.55(-3.10%)
Oct 21, 2008 83.28 86.40 80.90 82.37 543,874 -2.26(-2.67%)
Oct 20, 2008 81.40 85.00 80.18 84.63 648,753 +4.51(+5.63%)
Oct 17, 2008 77.13 82.74 75.93 80.12 0 +0.62(+0.78%)
Oct 16, 2008 77.03 79.78 74.90 79.50 371,015 +2.67(+3.48%)
Oct 15, 2008 85.36 85.61 76.00 76.83 443,114 -8.30(-9.75%)
Oct 14, 2008 91.00 91.00 84.33 85.13 554,197 -1.55(-1.79%)
Oct 13, 2008 84.96 87.19 81.01 86.68 836,805 +5.74(+7.09%)
Oct 10, 2008 74.03 86.45 70.95 80.94 0 +4.79(+6.29%)
Oct 09, 2008 80.44 82.40 72.51 76.15 913,335 -3.35(-4.21%)
Oct 08, 2008 75.99 82.05 72.29 79.50 1,924,874 +1.88(+2.42%)
Oct 07, 2008 84.00 84.01 77.62 77.62 1,975,386 -4.63(-5.63%)
Oct 06, 2008 84.60 85.00 75.41 82.25 2,635,713 -4.85(-5.57%)
Oct 03, 2008 98.53 98.94 86.99 87.10 0 -9.49(-9.83%)
Oct 02, 2008 105.08 105.91 95.25 96.59 992,690 -9.29(-8.77%)
Oct 01, 2008 110.93 110.93 104.90 105.88 623,498 -6.10(-5.45%)
Sep 30, 2008 108.88 111.98 105.80 111.98 500,379 +5.72(+5.38%)
Sep 29, 2008 111.78 113.40 103.33 106.26 650,767 -7.64(-6.71%)
Sep 26, 2008 114.55 114.55 111.50 113.90 0 -2.70(-2.32%)
Sep 25, 2008 112.48 117.55 111.77 116.60 482,360 +2.90(+2.55%)
Sep 24, 2008 109.45 115.62 107.45 113.70 543,448 +4.70(+4.31%)
Sep 23, 2008 109.00 109.59 105.02 109.00 664,724 +1.86(+1.74%)
Sep 22, 2008 117.88 120.00 106.70 107.14 678,459 -10.39(-8.84%)
Sep 19, 2008 119.01 124.97 115.51 117.53 0 +1.61(+1.39%)
Sep 18, 2008 109.25 116.99 105.49 115.92 1,648,648 +10.74(+10.21%)
Sep 17, 2008 105.31 108.29 100.16 105.18 2,195,110 -3.27(-3.02%)
Sep 16, 2008 101.00 108.77 101.00 108.45 1,066,481 +5.09(+4.92%)
Sep 15, 2008 106.60 110.53 103.06 103.36 722,716 -7.65(-6.89%)
Sep 12, 2008 111.31 111.95 109.44 111.01 0 -1.26(-1.12%)
Sep 11, 2008 108.86 112.27 106.59 112.27 413,371 +1.80(+1.63%)
Sep 10, 2008 109.72 113.22 108.13 110.47 576,393 -1.08(-0.97%)
Sep 09, 2008 119.97 120.65 110.72 111.55 1,121,848 -8.87(-7.37%)
Sep 08, 2008 121.64 122.02 117.04 120.42 1,037,247 +5.43(+4.72%)
Sep 05, 2008 110.40 115.78 106.92 114.99 0 +3.55(+3.19%)
Sep 04, 2008 115.00 116.33 110.73 111.44 734,643 -5.07(-4.35%)
Sep 03, 2008 113.08 118.23 112.94 116.51 406,915 +3.62(+3.21%)
Sep 02, 2008 115.89 116.90 111.16 112.89 430,559 -0.01(-0.01%)
Aug 29, 2008 118.04 118.04 112.90 112.90 0 -3.27(-2.81%)
Aug 28, 2008 113.46 116.25 111.69 116.17 433,480 +3.20(+2.83%)
Aug 27, 2008 107.60 113.17 107.19 112.97 426,718 +4.73(+4.37%)
Aug 26, 2008 108.60 108.80 105.99 108.24 454,943 +0.70(+0.65%)
Aug 25, 2008 108.46 109.58 106.10 107.54 335,201 -2.06(-1.88%)
Aug 22, 2008 104.10 110.55 103.85 109.60 0 +6.23(+6.03%)
Aug 21, 2008 102.54 103.37 100.95 103.37 394,600 +1.10(+1.08%)
Aug 20, 2008 102.87 104.31 101.50 102.27 540,515 +0.65(+0.64%)
Aug 19, 2008 106.99 106.99 101.16 101.62 842,548 -5.78(-5.38%)
Aug 18, 2008 111.00 112.63 107.01 107.40 633,351 -2.60(-2.36%)
Aug 15, 2008 108.19 112.91 106.77 110.00 0 +3.47(+3.26%)
Aug 14, 2008 103.34 107.68 102.71 106.53 394,315 +2.80(+2.70%)
Aug 13, 2008 103.74 104.33 101.80 103.73 321,489 -0.21(-0.20%)
Aug 12, 2008 105.29 105.59 102.44 103.94 338,851 +0.34(+0.33%)
Aug 11, 2008 105.11 109.49 103.00 103.60 583,478 -1.25(-1.19%)
Aug 08, 2008 103.21 107.22 102.55 104.85 426,341 +1.74(+1.69%)
Aug 07, 2008 99.88 105.78 98.10 103.11 1,812,405 -5.74(-5.27%)
Aug 06, 2008 100.75 110.06 99.70 108.85 1,627,751 +3.89(+3.71%)
Aug 05, 2008 103.10 105.00 101.39 104.96 713,396 +3.15(+3.09%)
Aug 04, 2008 101.91 103.82 100.24 101.81 452,095 +0.11(+0.11%)
Aug 01, 2008 107.67 107.67 100.03 101.70 519,230 -3.27(-3.12%)
Jul 31, 2008 107.38 115.80 104.97 104.97 544,988 -3.15(-2.91%)
Jul 30, 2008 104.50 110.00 102.18 108.12 322,802 +3.68(+3.52%)
Jul 29, 2008 104.44 104.85 97.50 104.44 370,526 +7.90(+8.18%)
Jul 28, 2008 99.73 100.45 96.12 96.54 221,483 -3.83(-3.82%)
Jul 25, 2008 104.01 104.47 99.16 100.37 317,816 -3.20(-3.09%)
Jul 24, 2008 105.82 107.21 103.03 103.57 436,238 -3.07(-2.88%)
Jul 23, 2008 104.55 108.08 103.24 106.64 597,623 +2.16(+2.07%)
Jul 22, 2008 99.95 105.38 99.73 104.48 534,864 +4.08(+4.06%)
Jul 21, 2008 102.29 108.54 100.13 100.40 481,902 -2.14(-2.09%)
Jul 18, 2008 108.03 110.64 101.55 102.54 788,870 -5.56(-5.14%)
Jul 17, 2008 102.72 110.76 98.04 108.10 978,973 +7.32(+7.26%)
Jul 16, 2008 96.08 102.04 92.90 100.78 521,174 +5.38(+5.64%)
Jul 15, 2008 92.62 98.56 90.05 95.40 1,081,053 +2.12(+2.27%)
Jul 14, 2008 92.23 95.79 91.97 93.28 790,451 +1.53(+1.67%)
Jul 11, 2008 94.65 95.13 90.38 91.75 513,511 -3.46(-3.63%)
Jul 10, 2008 96.17 97.34 92.39 95.21 1,091,706 -1.25(-1.30%)
Jul 09, 2008 94.25 97.50 94.00 96.46 412,547 +2.83(+3.02%)
Jul 08, 2008 92.49 94.00 90.37 93.63 702,576 +1.24(+1.34%)
Jul 07, 2008 102.22 97.97 91.62 92.39 393,458 -3.41(-3.56%)
Jul 04, 2008 95.35 97.57 94.89 95.80 509,732 +0.00(+0.00%)
Jul 03, 2008 95.35 97.57 94.89 95.80 509,732 +0.88(+0.93%)
Jul 02, 2008 98.10 98.48 94.60 94.92 1,320,808 -3.84(-3.89%)
Jul 01, 2008 102.27 102.27 97.00 98.76 1,358,024 -4.83(-4.66%)
Jun 30, 2008 105.48 106.27 102.16 103.59 1,010,592 -2.31(-2.18%)
Jun 27, 2008 105.00 106.95 104.50 105.90 441,820 +0.90(+0.86%)
Jun 26, 2008 103.23 105.89 103.23 105.00 572,776 -0.01(-0.01%)
Jun 25, 2008 105.64 106.39 104.67 105.01 506,568 -0.48(-0.46%)
Jun 24, 2008 103.60 107.18 103.06 105.49 263,258 +1.58(+1.52%)
Jun 23, 2008 105.92 106.03 103.50 103.91 412,507 -1.73(-1.64%)
Jun 20, 2008 108.81 109.10 105.54 105.64 524,237 -4.02(-3.67%)
Jun 19, 2008 111.15 111.55 109.24 109.66 288,234 -1.63(-1.46%)
Jun 18, 2008 111.45 112.15 110.01 111.29 270,211 -0.50(-0.45%)
Jun 17, 2008 114.10 114.18 109.77 111.79 513,459 -1.66(-1.46%)
Jun 16, 2008 112.87 113.59 111.33 113.45 293,813 +0.01(+0.01%)
Jun 13, 2008 112.55 113.86 112.30 113.44 226,027 +1.92(+1.72%)
Jun 12, 2008 113.03 114.45 111.04 111.52 458,730 -0.53(-0.47%)
Jun 11, 2008 114.90 115.40 111.59 112.05 548,892 -2.67(-2.33%)
Jun 10, 2008 114.49 115.35 111.87 114.72 491,890 +1.11(+0.98%)
Jun 09, 2008 113.42 115.07 112.98 113.61 523,850 +0.76(+0.67%)
Jun 06, 2008 114.31 115.54 112.17 112.85 530,333 -2.48(-2.15%)
Jun 05, 2008 114.73 117.58 113.81 115.33 723,747 +0.41(+0.36%)
Jun 04, 2008 115.86 117.51 114.50 114.92 430,733 -1.58(-1.36%)
Jun 03, 2008 116.43 118.10 114.95 116.50 494,089 +0.53(+0.46%)
Jun 02, 2008 116.25 118.41 115.43 115.97 699,507 -0.72(-0.62%)
May 30, 2008 117.04 117.34 115.25 116.69 598,186 -0.70(-0.60%)
May 29, 2008 117.75 118.61 116.32 117.39 639,729 -0.38(-0.32%)
May 28, 2008 118.24 118.91 115.96 117.77 417,123 -0.38(-0.32%)
May 27, 2008 116.58 118.26 115.64 118.15 394,563 +2.10(+1.81%)
May 26, 2008 117.18 117.86 114.88 116.05 0 +0.00(+0.00%)
May 23, 2008 117.18 117.86 114.88 116.05 539,837 -1.74(-1.48%)
May 22, 2008 120.31 120.55 117.25 117.79 446,812 -2.56(-2.13%)
May 21, 2008 122.98 123.48 120.13 120.35 472,977 -1.74(-1.43%)
May 20, 2008 121.23 122.19 119.25 122.09 419,556 +0.18(+0.15%)
May 19, 2008 120.94 125.19 119.75 121.91 863,110 +1.94(+1.62%)
May 16, 2008 120.48 121.94 118.57 119.97 589,639 +0.91(+0.76%)
May 15, 2008 116.97 121.19 116.31 119.06 1,010,182 +2.81(+2.42%)
May 14, 2008 116.10 117.80 115.44 116.25 890,324 +0.63(+0.54%)
May 13, 2008 113.92 116.55 112.54 115.62 513,762 +1.62(+1.42%)
May 12, 2008 109.09 114.02 108.67 114.00 677,893 +4.94(+4.53%)
May 09, 2008 108.10 109.31 107.72 109.06 115,802 +0.12(+0.11%)
May 08, 2008 108.73 109.52 108.00 108.94 323,069 +0.84(+0.78%)
May 07, 2008 108.00 112.75 108.00 108.10 677,845 -3.90(-3.48%)
May 06, 2008 109.42 114.45 108.13 112.00 1,726,121 +0.04(+0.04%)
May 05, 2008 106.21 112.98 110.39 111.96 566,660 -0.04(-0.04%)
May 02, 2008 112.49 113.87 111.08 112.00 713,703 +0.68(+0.61%)
May 01, 2008 109.42 111.68 108.53 111.32 607,577 +1.94(+1.77%)
Apr 30, 2008 109.61 112.62 109.38 109.38 510,662 +0.22(+0.20%)
Apr 29, 2008 109.90 110.82 108.21 109.16 385,120 -1.26(-1.14%)
Apr 28, 2008 107.02 112.12 104.67 110.42 761,272 +3.40(+3.18%)
Apr 25, 2008 108.00 108.03 104.51 107.02 204,254 +0.72(+0.68%)
Apr 24, 2008 106.39 107.14 102.87 106.30 419,007 +0.04(+0.04%)
Apr 23, 2008 110.80 110.98 105.44 106.26 773,521 -4.04(-3.66%)
Apr 22, 2008 112.45 112.80 109.28 110.30 360,266 -2.58(-2.29%)
Apr 21, 2008 113.55 115.09 111.29 112.88 365,302 -1.33(-1.16%)
Apr 18, 2008 113.99 115.46 113.71 114.21 486,325 +1.90(+1.69%)
Apr 17, 2008 110.65 113.09 109.61 112.31 908,122 +1.45(+1.31%)
Apr 16, 2008 109.20 111.53 108.77 110.86 456,267 +2.85(+2.64%)
Apr 15, 2008 106.50 109.09 105.67 108.01 732,534 +2.83(+2.69%)
Apr 14, 2008 104.84 105.78 103.19 105.18 436,833 -0.61(-0.58%)
Apr 11, 2008 105.61 107.12 104.71 105.79 439,900 -0.72(-0.68%)
Apr 10, 2008 105.95 106.82 104.37 106.51 696,413 +0.36(+0.34%)
Apr 09, 2008 108.20 109.13 105.78 106.15 417,295 -1.72(-1.59%)
Apr 08, 2008 108.72 109.38 106.84 107.87 794,830 -1.85(-1.69%)
Apr 07, 2008 108.98 111.70 107.10 109.72 605,700 +1.58(+1.46%)
Apr 04, 2008 108.59 109.21 107.03 108.14 292,300 -0.21(-0.19%)
Apr 03, 2008 108.66 109.40 106.96 108.35 400,500 -1.25(-1.14%)
Apr 02, 2008 112.92 112.92 109.08 109.60 511,300 -2.53(-2.26%)
Apr 01, 2008 105.67 112.43 105.67 112.13 955,740 +5.96(+5.61%)
Mar 31, 2008 106.00 107.15 105.00 106.17 425,177 -0.17(-0.16%)
Mar 28, 2008 108.32 109.49 105.85 106.34 439,500 -1.54(-1.43%)
Mar 27, 2008 109.76 111.36 107.19 107.88 676,329 -0.69(-0.64%)
Mar 26, 2008 110.70 110.70 107.79 108.57 446,298 -2.38(-2.15%)
Mar 25, 2008 112.84 113.22 110.35 110.95 738,490 -1.63(-1.45%)
Mar 24, 2008 108.82 114.79 108.59 112.58 942,715 +3.90(+3.59%)
Mar 21, 2008 107.79 109.68 106.23 108.68 1,211,035 +0.00(+0.00%)
Mar 20, 2008 107.79 109.68 106.23 108.68 1,211,035 +0.78(+0.72%)
Mar 19, 2008 110.16 112.95 106.20 107.90 1,535,575 -1.93(-1.76%)
Mar 18, 2008 109.83 110.49 106.47 109.83 946,056 +3.69(+3.48%)
Mar 17, 2008 103.70 107.54 100.47 106.14 1,204,126 -0.03(-0.03%)
Mar 14, 2008 109.93 112.30 101.78 106.17 1,376,628 -2.64(-2.43%)
Mar 13, 2008 103.19 110.01 99.01 108.81 1,554,533 +4.55(+4.36%)
Mar 12, 2008 99.51 106.44 97.56 104.26 1,228,200 +4.62(+4.64%)
Mar 11, 2008 100.65 100.65 95.02 99.64 678,900 +3.97(+4.15%)
Mar 10, 2008 99.23 99.65 95.42 95.67 519,614 -3.61(-3.64%)
Mar 07, 2008 98.06 101.88 98.06 99.28 797,119 +0.23(+0.23%)
Mar 06, 2008 102.41 103.35 98.93 99.05 973,301 -4.12(-3.99%)
Mar 05, 2008 103.00 104.80 101.12 103.17 745,000 +0.41(+0.40%)
Mar 04, 2008 103.69 105.10 101.86 102.76 836,717 -1.73(-1.66%)
Mar 03, 2008 107.40 107.79 103.51 104.49 825,575 -3.11(-2.89%)
Feb 29, 2008 109.36 110.14 106.77 107.60 593,246 -3.14(-2.84%)
Feb 28, 2008 111.94 112.54 110.23 110.74 488,792 -1.57(-1.40%)
Feb 27, 2008 113.79 115.84 110.39 112.31 556,100 -2.36(-2.06%)
Feb 26, 2008 111.15 115.54 110.29 114.67 649,998 +3.35(+3.01%)
Feb 25, 2008 109.35 111.70 107.70 111.32 608,827 +2.10(+1.92%)
Feb 22, 2008 109.41 109.70 106.63 109.22 635,120 +0.34(+0.31%)
Feb 21, 2008 110.02 110.87 108.00 108.88 574,705 -0.71(-0.65%)
Feb 20, 2008 107.00 109.77 106.01 109.59 531,740 +1.95(+1.81%)
Feb 19, 2008 108.44 109.42 106.69 107.64 566,805 +0.62(+0.58%)
Feb 18, 2008 106.01 107.83 105.44 107.02 0 +0.00(+0.00%)
Feb 15, 2008 106.01 107.83 105.44 107.02 485,825 +0.27(+0.25%)
Feb 14, 2008 107.68 107.94 105.83 106.75 566,027 -1.68(-1.55%)
Feb 13, 2008 106.31 108.63 105.44 108.43 540,800 +2.78(+2.63%)
Feb 12, 2008 107.70 108.28 104.33 105.65 633,300 -1.22(-1.14%)
Feb 11, 2008 105.71 107.40 104.08 106.87 953,200 +0.72(+0.68%)
Feb 08, 2008 106.09 107.82 105.08 106.15 782,810 -0.23(-0.22%)
Feb 07, 2008 106.50 108.32 105.17 106.38 941,008 +0.21(+0.20%)
Feb 06, 2008 106.01 110.93 105.24 106.17 1,092,400 +0.15(+0.14%)
Feb 05, 2008 106.78 113.00 104.06 106.02 2,794,800 -12.10(-10.24%)
Feb 04, 2008 120.91 121.41 116.96 118.12 920,351 -1.66(-1.39%)
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.