Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Markel Corp (NY: MKL )

1,650.74 +14.60 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2006 399.75 402.00 397.25 399.50 22,500 +1.50(+0.38%)
Oct 30, 2006 393.40 398.82 393.40 398.00 11,700 +4.60(+1.17%)
Oct 27, 2006 397.00 400.00 393.00 393.40 26,000 -3.10(-0.78%)
Oct 26, 2006 395.00 398.00 391.50 396.50 23,500 +3.25(+0.83%)
Oct 25, 2006 393.00 393.74 389.91 393.25 11,400 +1.58(+0.40%)
Oct 24, 2006 392.50 393.65 390.00 391.67 20,600 +0.77(+0.20%)
Oct 23, 2006 393.00 393.18 389.76 390.90 23,400 -2.85(-0.72%)
Oct 20, 2006 394.00 395.50 392.39 393.75 13,500 -0.95(-0.24%)
Oct 19, 2006 398.25 398.25 390.50 394.70 39,000 -2.05(-0.52%)
Oct 18, 2006 400.00 402.73 396.01 396.75 34,900 -3.74(-0.93%)
Oct 17, 2006 406.35 407.25 399.00 400.49 28,200 -4.91(-1.21%)
Oct 16, 2006 412.62 412.62 405.00 405.40 41,100 -7.60(-1.84%)
Oct 13, 2006 411.70 413.22 410.20 413.00 16,700 +2.05(+0.50%)
Oct 12, 2006 408.40 411.02 406.09 410.95 12,600 +2.55(+0.62%)
Oct 11, 2006 409.80 413.87 408.00 408.40 14,200 -2.40(-0.58%)
Oct 10, 2006 411.25 411.25 408.89 410.80 9,600 +0.30(+0.07%)
Oct 09, 2006 413.10 413.50 409.60 410.50 8,800 -0.74(-0.18%)
Oct 06, 2006 410.50 413.00 408.60 411.24 18,100 +0.09(+0.02%)
Oct 05, 2006 410.75 412.99 408.50 411.15 16,800 +3.90(+0.96%)
Oct 04, 2006 403.90 407.25 402.51 407.25 14,400 +4.55(+1.13%)
Oct 03, 2006 407.50 407.56 399.44 402.70 32,800 -4.25(-1.04%)
Oct 02, 2006 410.66 410.66 406.00 406.95 23,300 -3.71(-0.90%)
Sep 29, 2006 405.80 411.50 404.25 410.66 29,400 +5.81(+1.44%)
Sep 28, 2006 404.75 405.00 401.51 404.85 15,900 -0.65(-0.16%)
Sep 27, 2006 399.90 406.70 397.26 405.50 27,800 +3.65(+0.91%)
Sep 26, 2006 396.00 402.76 394.50 401.85 37,800 +5.85(+1.48%)
Sep 25, 2006 396.65 396.99 394.90 396.00 25,900 +0.35(+0.09%)
Sep 22, 2006 397.00 397.00 394.14 395.65 26,900 -0.35(-0.09%)
Sep 21, 2006 397.20 397.20 394.32 396.00 22,200 -0.20(-0.05%)
Sep 20, 2006 394.00 397.96 394.00 396.20 28,700 +1.88(+0.48%)
Sep 19, 2006 393.66 395.50 391.00 394.32 38,800 +2.61(+0.67%)
Sep 18, 2006 388.99 391.74 387.00 391.71 14,300 +2.26(+0.58%)
Sep 15, 2006 384.34 389.45 383.00 389.45 24,600 +5.11(+1.33%)
Sep 14, 2006 373.00 384.90 372.01 384.34 31,800 +10.45(+2.79%)
Sep 13, 2006 372.50 375.40 372.00 373.89 12,300 +1.39(+0.37%)
Sep 12, 2006 377.00 377.06 372.25 372.50 31,900 -5.40(-1.43%)
Sep 11, 2006 372.40 377.90 372.40 377.90 12,300 +6.39(+1.72%)
Sep 08, 2006 370.50 373.13 368.50 371.51 14,100 +1.66(+0.45%)
Sep 07, 2006 366.50 370.62 366.50 369.85 13,000 +3.86(+1.05%)
Sep 06, 2006 364.40 366.72 363.00 365.99 16,800 +3.54(+0.98%)
Sep 05, 2006 365.00 365.70 361.49 362.45 12,200 -2.18(-0.60%)
Sep 01, 2006 364.20 365.75 362.40 364.63 7,200 +1.30(+0.36%)
Aug 31, 2006 359.55 364.23 358.25 363.33 11,500 +2.83(+0.79%)
Aug 30, 2006 352.00 360.79 352.00 360.50 10,300 +9.19(+2.62%)
Aug 29, 2006 357.00 357.00 351.00 351.31 22,900 -4.94(-1.39%)
Aug 28, 2006 355.00 356.25 354.35 356.25 5,900 +1.00(+0.28%)
Aug 25, 2006 355.25 357.00 354.25 355.25 4,800 -0.90(-0.25%)
Aug 24, 2006 359.00 359.00 356.15 356.15 10,600 -2.85(-0.79%)
Aug 23, 2006 359.00 359.98 356.25 359.00 11,800 -0.90(-0.25%)
Aug 22, 2006 361.00 361.99 359.00 359.90 11,200 -1.85(-0.51%)
Aug 21, 2006 363.85 363.85 360.00 361.75 9,100 -2.10(-0.58%)
Aug 18, 2006 364.00 364.36 360.75 363.85 13,600 -0.15(-0.04%)
Aug 17, 2006 362.75 365.00 361.93 364.00 21,000 +1.25(+0.34%)
Aug 16, 2006 360.00 363.00 360.00 362.75 17,500 +1.25(+0.35%)
Aug 15, 2006 359.80 364.30 359.80 361.50 30,400 +0.75(+0.21%)
Aug 14, 2006 365.30 365.30 359.25 360.75 20,200 -5.21(-1.42%)
Aug 11, 2006 366.75 367.25 364.00 365.96 6,600 -0.04(-0.01%)
Aug 10, 2006 361.50 366.00 361.04 366.00 12,500 +3.75(+1.04%)
Aug 09, 2006 362.00 365.50 361.00 362.25 18,200 +0.25(+0.07%)
Aug 08, 2006 365.70 367.75 361.00 362.00 17,000 -4.45(-1.21%)
Aug 07, 2006 362.75 367.98 362.00 366.45 16,500 +2.20(+0.60%)
Aug 04, 2006 360.00 371.00 358.01 364.25 34,500 +4.25(+1.18%)
Aug 03, 2006 350.00 360.00 350.00 360.00 26,500 +10.11(+2.89%)
Aug 02, 2006 340.00 350.09 340.00 349.89 41,800 +13.39(+3.98%)
Aug 01, 2006 341.60 341.60 335.75 336.50 12,200 -4.15(-1.22%)
Jul 31, 2006 339.00 340.65 337.50 340.65 11,000 +1.65(+0.49%)
Jul 28, 2006 335.00 339.99 334.19 339.00 18,100 +3.90(+1.16%)
Jul 27, 2006 335.00 336.50 333.48 335.10 21,800 +0.43(+0.13%)
Jul 26, 2006 334.65 335.00 333.00 334.67 8,600 +0.78(+0.23%)
Jul 25, 2006 332.70 337.00 332.70 333.89 3,900 +0.49(+0.15%)
Jul 24, 2006 333.75 334.50 332.50 333.40 14,900 -0.35(-0.10%)
Jul 21, 2006 335.50 335.50 332.44 333.75 4,100 -2.05(-0.61%)
Jul 20, 2006 337.00 337.20 334.00 335.80 9,300 +0.75(+0.22%)
Jul 19, 2006 334.80 338.25 334.00 335.05 17,100 +0.25(+0.07%)
Jul 18, 2006 336.90 336.90 333.59 334.80 4,200 -2.10(-0.62%)
Jul 17, 2006 337.49 338.25 336.07 336.90 5,400 -1.10(-0.33%)
Jul 14, 2006 340.75 341.34 338.00 338.00 6,800 -3.50(-1.02%)
Jul 13, 2006 343.00 343.00 339.61 341.50 9,600 -0.71(-0.21%)
Jul 12, 2006 344.26 347.00 341.50 342.21 6,200 -2.90(-0.84%)
Jul 11, 2006 344.25 345.11 343.37 345.11 4,600 +0.11(+0.03%)
Jul 10, 2006 345.91 346.75 344.25 345.00 5,000 -0.05(-0.01%)
Jul 07, 2006 344.00 345.75 343.99 345.05 9,500 +1.05(+0.31%)
Jul 06, 2006 342.50 344.99 342.00 344.00 7,200 +2.50(+0.73%)
Jul 05, 2006 344.20 344.30 340.30 341.50 11,000 -3.65(-1.06%)
Jul 03, 2006 345.50 346.25 342.50 345.15 11,000 -1.85(-0.53%)
Jun 30, 2006 348.36 348.36 345.45 347.00 22,400 -2.11(-0.60%)
Jun 29, 2006 347.00 350.00 344.05 349.11 12,200 +2.21(+0.64%)
Jun 28, 2006 343.05 347.68 342.55 346.90 15,900 +3.85(+1.12%)
Jun 27, 2006 340.00 343.05 338.00 343.05 19,400 +3.15(+0.93%)
Jun 26, 2006 339.90 340.25 337.57 339.90 12,600 +1.90(+0.56%)
Jun 23, 2006 339.30 340.00 338.00 338.00 4,600 -1.30(-0.38%)
Jun 22, 2006 340.26 342.75 338.04 339.30 18,100 -1.66(-0.49%)
Jun 21, 2006 336.00 341.70 336.00 340.96 12,300 +4.96(+1.48%)
Jun 20, 2006 338.00 338.00 335.50 336.00 7,100 -2.74(-0.81%)
Jun 19, 2006 336.75 338.75 336.00 338.74 13,300 +2.74(+0.82%)
Jun 16, 2006 332.80 336.79 330.50 336.00 21,000 +3.20(+0.96%)
Jun 15, 2006 329.00 332.90 328.45 332.80 21,800 +6.45(+1.98%)
Jun 14, 2006 334.00 334.75 325.00 326.35 20,400 -8.92(-2.66%)
Jun 13, 2006 342.30 343.75 335.27 335.27 24,200 -9.00(-2.61%)
Jun 12, 2006 346.00 346.00 344.27 344.27 14,900 -1.83(-0.53%)
Jun 09, 2006 345.00 349.50 344.25 346.10 11,100 +1.87(+0.54%)
Jun 08, 2006 344.16 345.83 342.00 344.23 12,500 -0.83(-0.24%)
Jun 07, 2006 342.25 346.60 340.75 345.06 7,100 +2.06(+0.60%)
Jun 06, 2006 344.97 345.98 336.72 343.00 22,600 -1.97(-0.57%)
Jun 05, 2006 343.31 349.20 343.31 344.97 12,800 +0.06(+0.02%)
Jun 02, 2006 347.50 347.50 344.50 344.91 19,100 -1.39(-0.40%)
Jun 01, 2006 337.75 347.45 337.21 346.30 47,000 +8.55(+2.53%)
May 31, 2006 338.00 338.25 336.51 337.75 20,800 -0.90(-0.27%)
May 30, 2006 340.62 342.03 337.55 338.65 22,200 -0.97(-0.29%)
May 26, 2006 336.00 339.94 334.46 339.62 21,000 +3.39(+1.01%)
May 25, 2006 333.50 338.36 333.50 336.23 46,200 +1.23(+0.37%)
May 24, 2006 334.65 335.95 332.15 335.00 30,400 -0.15(-0.04%)
May 23, 2006 340.50 343.25 334.24 335.15 25,300 -6.06(-1.78%)
May 22, 2006 344.18 344.56 341.11 341.21 9,900 -3.97(-1.15%)
May 19, 2006 345.63 347.45 342.60 345.18 16,400 -2.35(-0.68%)
May 18, 2006 354.00 354.00 347.52 347.53 15,200 -7.44(-2.10%)
May 17, 2006 358.80 360.95 354.80 354.97 49,100 -5.73(-1.59%)
May 16, 2006 360.06 361.99 358.50 360.70 22,800 -0.34(-0.09%)
May 15, 2006 356.25 361.50 355.75 361.04 15,200 +3.24(+0.91%)
May 12, 2006 358.77 361.00 356.95 357.80 7,800 -1.95(-0.54%)
May 11, 2006 358.45 360.01 358.00 359.75 19,700 +2.20(+0.62%)
May 10, 2006 357.05 358.91 355.67 357.55 19,700 +1.45(+0.41%)
May 09, 2006 355.10 356.33 354.00 356.10 31,300 +0.29(+0.08%)
May 08, 2006 359.01 359.01 353.50 355.81 31,400 -3.39(-0.94%)
May 05, 2006 358.00 359.95 356.01 359.20 15,600 +0.48(+0.13%)
May 04, 2006 359.95 359.95 353.50 358.72 21,700 +1.72(+0.48%)
May 03, 2006 351.90 358.66 349.25 357.00 26,900 +7.00(+2.00%)
May 02, 2006 347.90 351.04 344.10 350.00 18,000 +1.10(+0.32%)
May 01, 2006 348.30 350.00 346.03 348.90 23,000 -0.35(-0.10%)
Apr 28, 2006 349.92 350.50 348.00 349.25 13,800 -1.79(-0.51%)
Apr 27, 2006 354.25 355.65 350.06 351.04 15,900 -3.96(-1.12%)
Apr 26, 2006 354.84 356.15 351.25 355.00 16,200 +3.98(+1.13%)
Apr 25, 2006 352.35 352.85 350.01 351.02 16,600 -0.33(-0.09%)
Apr 24, 2006 349.45 351.99 348.80 351.35 15,200 +0.95(+0.27%)
Apr 21, 2006 349.25 350.49 347.25 350.40 12,100 +0.26(+0.07%)
Apr 20, 2006 349.40 350.77 347.63 350.14 16,000 +2.68(+0.77%)
Apr 19, 2006 340.60 349.75 340.60 347.46 7,700 +5.95(+1.74%)
Apr 18, 2006 339.75 343.70 339.50 341.51 18,400 +0.06(+0.02%)
Apr 17, 2006 345.00 345.00 339.30 341.45 10,800 -1.70(-0.50%)
Apr 13, 2006 342.50 345.00 341.50 343.15 14,700 +0.65(+0.19%)
Apr 12, 2006 342.65 343.03 341.50 342.50 8,600 +0.75(+0.22%)
Apr 11, 2006 342.00 342.65 338.00 341.75 15,000 -0.95(-0.28%)
Apr 10, 2006 340.75 343.00 340.00 342.70 13,300 +1.00(+0.29%)
Apr 07, 2006 339.00 343.00 338.50 341.70 22,800 +1.76(+0.52%)
Apr 06, 2006 340.25 340.25 338.00 339.94 14,600 -0.31(-0.09%)
Apr 05, 2006 339.45 340.99 337.50 340.25 7,400 -1.15(-0.34%)
Apr 04, 2006 340.94 343.00 337.27 341.40 10,100 +1.36(+0.40%)
Apr 03, 2006 338.63 340.80 335.06 340.04 11,700 +2.36(+0.70%)
Mar 31, 2006 337.52 337.90 334.50 337.68 12,000 -1.82(-0.54%)
Mar 30, 2006 339.05 340.00 336.12 339.50 10,400 -0.50(-0.15%)
Mar 29, 2006 336.06 341.95 336.00 340.00 8,000 +1.45(+0.43%)
Mar 28, 2006 337.90 339.50 335.50 338.55 12,700 -1.45(-0.43%)
Mar 27, 2006 339.75 340.97 336.75 340.00 13,400 +0.25(+0.07%)
Mar 24, 2006 336.70 340.45 336.65 339.75 9,100 +3.98(+1.19%)
Mar 23, 2006 333.90 341.80 333.90 335.77 20,500 +0.97(+0.29%)
Mar 22, 2006 335.95 337.50 330.00 334.80 36,400 -0.18(-0.05%)
Mar 21, 2006 343.90 343.90 333.00 334.98 32,900 -8.02(-2.34%)
Mar 20, 2006 345.00 346.43 341.50 343.00 19,400 -1.00(-0.29%)
Mar 17, 2006 347.90 347.90 343.42 344.00 8,800 -2.01(-0.58%)
Mar 16, 2006 347.10 347.13 345.51 346.01 8,700 -2.99(-0.86%)
Mar 15, 2006 344.75 350.33 343.50 349.00 24,000 +6.18(+1.80%)
Mar 14, 2006 344.00 345.78 340.00 342.82 18,000 -2.18(-0.63%)
Mar 13, 2006 344.00 345.47 341.75 345.00 12,100 +2.00(+0.58%)
Mar 10, 2006 339.00 343.45 338.25 343.00 27,100 +5.95(+1.77%)
Mar 09, 2006 336.00 338.75 335.85 337.05 29,500 +2.45(+0.73%)
Mar 08, 2006 330.00 335.40 329.75 334.60 29,200 +5.40(+1.64%)
Mar 07, 2006 326.40 329.70 326.40 329.20 13,400 +1.87(+0.57%)
Mar 06, 2006 326.14 327.86 325.45 327.33 12,300 +1.19(+0.36%)
Mar 03, 2006 326.49 327.25 324.50 326.14 15,200 +0.24(+0.07%)
Mar 02, 2006 324.01 326.44 323.16 325.90 15,400 +1.90(+0.59%)
Mar 01, 2006 326.60 326.60 322.00 324.00 54,100 -4.55(-1.38%)
Feb 28, 2006 332.45 333.00 326.00 328.55 30,700 -3.90(-1.17%)
Feb 27, 2006 330.25 332.84 329.00 332.45 12,100 +1.70(+0.51%)
Feb 24, 2006 330.90 331.99 330.32 330.75 13,800 +0.03(+0.01%)
Feb 23, 2006 333.00 333.00 329.01 330.72 22,300 -1.61(-0.48%)
Feb 22, 2006 328.30 332.33 328.00 332.33 26,800 +3.18(+0.97%)
Feb 21, 2006 329.00 329.99 328.00 329.15 19,600 -0.60(-0.18%)
Feb 17, 2006 329.60 330.50 328.74 329.75 17,400 -0.75(-0.23%)
Feb 16, 2006 332.90 332.90 329.00 330.50 42,000 -0.90(-0.27%)
Feb 15, 2006 329.30 331.90 329.24 331.40 33,800 +0.18(+0.05%)
Feb 14, 2006 329.00 331.22 328.72 331.22 65,200 +2.33(+0.71%)
Feb 13, 2006 329.35 329.35 328.01 328.89 14,200 +0.49(+0.15%)
Feb 10, 2006 327.95 330.00 327.00 328.40 15,900 +1.37(+0.42%)
Feb 09, 2006 330.00 330.00 327.00 327.03 110,300 -1.97(-0.60%)
Feb 08, 2006 329.50 330.00 328.50 329.00 18,400 -0.26(-0.08%)
Feb 07, 2006 330.00 330.03 328.00 329.26 30,300 -0.73(-0.22%)
Feb 06, 2006 328.75 330.99 327.76 329.99 28,400 +0.00(+0.00%)
Feb 03, 2006 331.00 331.50 328.99 329.99 25,600 -2.90(-0.87%)
Feb 02, 2006 335.40 335.40 332.10 332.89 22,100 -2.22(-0.66%)
Feb 01, 2006 334.50 336.00 331.05 335.11 16,000 +1.11(+0.33%)
Jan 31, 2006 336.00 336.19 333.50 334.00 29,100 -2.20(-0.65%)
Jan 30, 2006 330.50 336.20 330.00 336.20 66,200 +5.20(+1.57%)
Jan 27, 2006 323.00 331.50 322.95 331.00 46,200 +7.50(+2.32%)
Jan 26, 2006 327.25 329.50 321.51 323.50 50,400 -3.66(-1.12%)
Jan 25, 2006 323.25 327.16 323.25 327.16 15,000 +4.16(+1.29%)
Jan 24, 2006 327.00 327.65 322.73 323.00 16,400 -4.70(-1.43%)
Jan 23, 2006 326.00 328.00 325.20 327.70 20,000 +1.70(+0.52%)
Jan 20, 2006 329.50 329.50 326.00 326.00 10,900 -2.95(-0.90%)
Jan 19, 2006 330.00 330.00 326.00 328.95 10,900 -0.54(-0.16%)
Jan 18, 2006 330.20 330.80 328.02 329.49 12,800 -0.71(-0.22%)
Jan 17, 2006 330.65 331.17 329.00 330.20 18,900 -0.45(-0.14%)
Jan 13, 2006 329.70 331.00 328.00 330.65 33,500 +1.65(+0.50%)
Jan 12, 2006 329.00 332.30 328.23 329.00 31,600 -0.46(-0.14%)
Jan 11, 2006 329.70 331.00 327.77 329.46 41,700 -0.74(-0.22%)
Jan 10, 2006 328.80 330.20 327.00 330.20 43,800 +1.40(+0.43%)
Jan 09, 2006 326.00 328.80 326.00 328.80 16,000 +2.70(+0.83%)
Jan 06, 2006 322.25 326.70 322.25 326.10 8,400 +3.43(+1.06%)
Jan 05, 2006 321.00 323.56 320.12 322.67 17,700 +2.12(+0.66%)
Jan 04, 2006 320.00 322.11 319.00 320.55 26,100 +1.05(+0.33%)
Jan 03, 2006 315.50 319.50 315.50 319.50 20,600 +2.45(+0.77%)
Dec 30, 2005 315.00 317.69 312.50 317.05 8,300 +1.55(+0.49%)
Dec 29, 2005 316.50 316.99 315.00 315.50 7,900 -0.55(-0.17%)
Dec 28, 2005 315.75 317.59 315.71 316.05 8,300 -1.41(-0.44%)
Dec 27, 2005 318.31 319.99 317.05 317.46 8,000 -0.85(-0.27%)
Dec 23, 2005 318.50 319.85 316.88 318.31 7,100 -0.19(-0.06%)
Dec 22, 2005 317.98 319.21 315.75 318.50 15,000 +1.50(+0.47%)
Dec 21, 2005 316.15 318.50 315.81 317.00 18,000 +2.79(+0.89%)
Dec 20, 2005 312.89 314.53 312.50 314.21 17,100 +1.71(+0.55%)
Dec 19, 2005 312.00 312.50 311.50 312.50 12,500 +2.20(+0.71%)
Dec 16, 2005 312.20 313.00 308.50 310.30 25,100 +0.05(+0.02%)
Dec 15, 2005 309.05 310.50 309.05 310.25 8,800 -0.75(-0.24%)
Dec 14, 2005 308.12 311.90 308.00 311.00 13,500 +1.90(+0.61%)
Dec 13, 2005 310.00 311.09 307.41 309.10 30,400 -0.25(-0.08%)
Dec 12, 2005 312.00 315.00 308.14 309.35 29,600 -3.40(-1.09%)
Dec 09, 2005 312.00 314.00 311.60 312.75 12,300 +0.10(+0.03%)
Dec 08, 2005 310.35 314.99 310.19 312.65 33,900 +0.35(+0.11%)
Dec 07, 2005 313.50 314.11 309.00 312.30 17,900 -1.70(-0.54%)
Dec 06, 2005 313.50 315.49 313.01 314.00 24,000 -0.49(-0.16%)
Dec 05, 2005 317.50 317.60 313.00 314.49 20,800 -3.01(-0.95%)
Dec 02, 2005 316.25 318.40 316.25 317.50 15,200 -0.40(-0.13%)
Dec 01, 2005 316.35 318.50 315.80 317.90 19,400 +0.65(+0.20%)
Nov 30, 2005 318.40 318.74 314.50 317.25 14,500 -0.44(-0.14%)
Nov 29, 2005 317.85 317.95 317.02 317.69 10,000 -0.16(-0.05%)
Nov 28, 2005 316.50 318.73 316.50 317.85 9,300 -1.00(-0.31%)
Nov 25, 2005 319.00 319.00 318.28 318.85 1,800 -0.15(-0.05%)
Nov 23, 2005 319.00 319.25 318.00 319.00 6,400 +0.05(+0.02%)
Nov 22, 2005 318.50 319.50 317.60 318.95 8,800 -0.55(-0.17%)
Nov 21, 2005 319.00 319.80 318.00 319.50 8,200 +0.50(+0.16%)
Nov 18, 2005 315.00 319.38 315.00 319.00 13,400 +2.97(+0.94%)
Nov 17, 2005 316.75 317.00 314.51 316.03 10,400 -0.07(-0.02%)
Nov 16, 2005 316.00 316.40 313.75 316.10 6,700 -1.45(-0.46%)
Nov 15, 2005 319.00 319.50 316.11 317.55 10,400 -1.45(-0.45%)
Nov 14, 2005 318.00 319.10 316.50 319.00 11,100 +0.35(+0.11%)
Nov 11, 2005 317.60 319.00 317.56 318.65 6,900 +0.71(+0.22%)
Nov 10, 2005 318.00 318.90 316.00 317.94 12,200 -0.87(-0.27%)
Nov 09, 2005 318.95 320.00 317.50 318.81 11,200 -0.14(-0.04%)
Nov 08, 2005 317.30 319.00 317.00 318.95 9,800 -0.15(-0.05%)
Nov 07, 2005 319.00 320.51 318.00 319.10 7,200 -0.40(-0.13%)
Nov 04, 2005 321.50 321.50 318.01 319.50 28,700 -3.50(-1.08%)
Nov 03, 2005 324.00 328.99 320.00 323.00 42,200 -2.25(-0.69%)
Nov 02, 2005 316.25 325.25 315.00 325.25 20,500 +7.89(+2.49%)
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.