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

Chipotle Mexican Grill (NY: CMG )

57.23 -0.74 (-1.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Nov 30, 2010 5.123 5.255 5.107 5.170 119,115,952 +0.03(+0.58%)
Nov 29, 2010 5.095 5.156 5.003 5.140 48,532,252 +0.03(+0.53%)
Nov 26, 2010 4.980 5.130 4.968 5.113 39,234,552 +0.11(+2.18%)
Nov 24, 2010 4.960 5.004 5.004 5.004 47,856,200 +0.13(+2.58%)
Nov 23, 2010 4.815 4.882 4.773 4.878 44,596,500 +0.02(+0.40%)
Nov 22, 2010 4.641 4.880 4.622 4.858 66,599,700 +0.21(+4.59%)
Nov 19, 2010 4.599 4.659 4.560 4.645 37,398,300 +0.09(+2.03%)
Nov 18, 2010 4.614 4.640 4.536 4.553 54,887,652 -0.07(-1.44%)
Nov 17, 2010 4.500 4.636 4.490 4.619 32,520,450 +0.12(+2.61%)
Nov 16, 2010 4.592 4.659 4.460 4.502 46,802,100 -0.23(-4.88%)
Nov 15, 2010 4.723 4.733 4.600 4.733 35,246,300 +0.05(+1.12%)
Nov 12, 2010 4.730 4.798 4.614 4.680 54,116,100 -0.07(-1.57%)
Nov 11, 2010 4.699 4.816 4.687 4.755 56,615,500 +0.02(+0.51%)
Nov 10, 2010 4.546 4.731 4.507 4.731 57,735,652 +0.18(+4.05%)
Nov 09, 2010 4.629 4.630 4.504 4.547 43,729,600 -0.05(-1.11%)
Nov 08, 2010 4.580 4.640 4.549 4.598 35,387,852 -0.01(-0.29%)
Nov 05, 2010 4.460 4.647 4.450 4.611 69,111,248 +0.15(+3.46%)
Nov 04, 2010 4.425 4.466 4.401 4.457 42,173,900 +0.07(+1.61%)
Nov 03, 2010 4.314 4.386 4.302 4.386 40,791,452 +0.08(+1.91%)
Nov 02, 2010 4.250 4.304 4.223 4.304 28,833,450 +0.08(+1.96%)
Nov 01, 2010 4.238 4.265 4.180 4.222 22,235,850 +0.02(+0.41%)
Oct 29, 2010 4.196 4.240 4.175 4.204 19,051,200 -0.00(-0.10%)
Oct 28, 2010 4.276 4.276 4.151 4.208 31,648,950 -0.04(-0.89%)
Oct 27, 2010 4.214 4.247 4.182 4.246 40,736,052 +0.13(+3.23%)
Oct 25, 2010 4.140 4.167 4.070 4.113 72,132,552 -0.00(-0.06%)
Oct 22, 2010 3.780 4.159 3.770 4.115 205,188,208 +0.53(+14.79%)
Oct 21, 2010 3.634 3.660 3.562 3.585 61,504,852 -0.03(-0.83%)
Oct 20, 2010 3.655 3.660 3.609 3.615 36,933,552 -0.02(-0.61%)
Oct 19, 2010 3.631 3.680 3.604 3.637 34,511,100 -0.04(-1.00%)
Oct 18, 2010 3.659 3.689 3.644 3.674 29,261,800 +0.04(+1.00%)
Oct 15, 2010 3.649 3.653 3.584 3.637 31,296,250 +0.01(+0.33%)
Oct 14, 2010 3.613 3.627 3.588 3.625 18,734,550 +0.01(+0.16%)
Oct 13, 2010 3.638 3.659 3.601 3.620 36,872,600 +0.00(+0.04%)
Oct 12, 2010 3.567 3.628 3.530 3.618 29,297,000 +0.05(+1.29%)
Oct 11, 2010 3.531 3.611 3.526 3.572 27,227,550 +0.04(+1.16%)
Oct 08, 2010 3.531 3.556 3.497 3.531 26,192,800 -0.01(-0.25%)
Oct 07, 2010 3.520 3.550 3.488 3.540 32,086,800 +0.04(+1.25%)
Oct 06, 2010 3.544 3.565 3.471 3.496 49,233,352 -0.08(-2.32%)
Oct 05, 2010 3.487 3.590 3.487 3.580 5,000 +0.12(+3.48%)
Oct 04, 2010 3.475 3.494 3.425 3.459 28,261,100 -0.03(-0.88%)
Oct 01, 2010 3.490 3.500 3.445 3.490 34,494,400 +0.05(+1.45%)
Sep 30, 2010 3.440 3.554 3.440 3.440 10,000 -0.08(-2.29%)
Sep 29, 2010 3.519 3.544 3.504 3.521 33,859,100 -0.01(-0.36%)
Sep 28, 2010 3.528 3.540 3.441 3.533 39,371,200 +0.02(+0.48%)
Sep 27, 2010 3.472 3.528 3.457 3.517 33,128,200 +0.05(+1.52%)
Sep 24, 2010 3.370 3.464 3.370 3.464 43,587,052 +0.13(+3.92%)
Sep 23, 2010 3.293 3.365 3.284 3.333 40,000 +0.02(+0.56%)
Sep 22, 2010 3.352 3.383 3.304 3.315 23,077,350 -0.05(-1.53%)
Sep 21, 2010 3.411 3.429 3.357 3.366 22,883,650 -0.04(-1.07%)
Sep 20, 2010 3.373 3.419 3.341 3.403 25,369,950 +0.04(+1.08%)
Sep 17, 2010 3.366 3.374 3.310 3.366 25,705,600 -0.03(-0.80%)
Sep 15, 2010 3.354 3.396 3.343 3.393 23,863,850 +0.02(+0.68%)
Sep 14, 2010 3.354 3.400 3.329 3.370 1,042,750 +0.00(+0.09%)
Sep 13, 2010 3.350 3.384 3.340 3.367 34,469,552 +0.05(+1.42%)
Sep 10, 2010 3.268 3.346 3.245 3.320 29,831,900 +0.06(+1.96%)
Sep 09, 2010 3.301 3.326 3.242 3.256 31,263,800 -0.06(-1.95%)
Sep 08, 2010 3.313 3.341 3.288 3.321 26,927,550 +0.03(+0.77%)
Sep 07, 2010 3.264 3.300 3.223 3.296 15,000 +0.03(+0.78%)
Sep 03, 2010 3.318 3.330 3.246 3.270 36,300,352 -0.01(-0.41%)
Sep 02, 2010 3.230 3.284 3.200 3.284 20,000 +0.10(+3.00%)
Sep 01, 2010 3.058 3.191 3.033 3.188 78,625,200 +0.17(+5.69%)
Aug 31, 2010 3.017 3.037 2.964 3.017 25,000 +0.04(+1.23%)
Aug 30, 2010 3.074 3.077 2.979 2.980 27,983,650 -0.08(-2.63%)
Aug 27, 2010 3.061 3.063 2.941 3.061 29,146,000 +0.07(+2.31%)
Aug 26, 2010 2.969 3.027 2.943 2.992 27,581,800 +0.04(+1.33%)
Aug 25, 2010 2.888 2.958 2.856 2.952 25,523,100 +0.04(+1.32%)
Aug 24, 2010 2.944 2.977 2.896 2.914 28,698,500 -0.08(-2.59%)
Aug 23, 2010 3.018 3.046 2.985 2.991 23,480,000 -0.01(-0.19%)
Aug 20, 2010 2.942 2.998 2.930 2.997 17,107,300 +0.04(+1.30%)
Aug 19, 2010 2.980 3.010 2.942 2.958 18,374,000 -0.03(-1.00%)
Aug 18, 2010 2.954 3.014 2.934 2.988 5,000 +0.03(+1.05%)
Aug 17, 2010 2.933 2.994 2.907 2.957 24,173,600 +0.06(+2.00%)
Aug 16, 2010 2.845 2.921 2.820 2.899 19,740,650 +0.05(+1.64%)
Aug 13, 2010 2.853 2.923 2.846 2.853 25,381,500 -0.07(-2.46%)
Aug 12, 2010 2.886 2.946 2.860 2.925 18,094,400 -0.00(-0.06%)
Aug 11, 2010 2.940 2.958 2.904 2.926 24,753,850 -0.07(-2.47%)
Aug 10, 2010 3.001 3.042 2.980 3.001 22,214,350 -0.03(-0.87%)
Aug 09, 2010 3.042 3.058 3.001 3.027 20,892,900 -0.01(-0.17%)
Aug 06, 2010 3.032 3.040 2.964 3.032 21,630,350 +0.01(+0.44%)
Aug 05, 2010 3.024 3.050 2.990 3.019 24,734,350 -0.03(-1.06%)
Aug 04, 2010 3.019 3.089 3.015 3.051 38,187,900 +0.03(+0.86%)
Aug 03, 2010 3.006 3.051 2.950 3.025 35,893,052 +0.01(+0.49%)
Aug 02, 2010 3.001 3.020 2.980 3.010 31,494,450 +0.05(+1.76%)
Jul 30, 2010 2.958 2.958 2.866 2.958 25,836,100 +0.04(+1.29%)
Jul 29, 2010 2.978 2.990 2.882 2.920 35,223,100 -0.04(-1.30%)
Jul 28, 2010 2.954 2.969 2.925 2.959 37,332,052 -0.01(-0.23%)
Jul 27, 2010 2.993 3.000 2.933 2.966 45,141,200 -0.01(-0.20%)
Jul 26, 2010 2.912 2.973 2.881 2.971 46,896,900 +0.06(+2.11%)
Jul 23, 2010 2.740 2.920 2.740 2.910 156,827,648 +0.25(+9.27%)
Jul 22, 2010 2.630 2.671 2.609 2.663 218,750 +0.07(+2.75%)
Jul 21, 2010 2.715 2.715 2.590 2.592 47,105,752 -0.09(-3.26%)
Jul 20, 2010 2.569 2.686 2.546 2.679 59,075,300 +0.07(+2.86%)
Jul 19, 2010 2.723 2.756 2.571 2.605 78,562,448 -0.13(-4.81%)
Jul 16, 2010 2.736 2.844 2.732 2.736 51,616,800 -0.11(-3.96%)
Jul 15, 2010 2.883 2.883 2.798 2.849 24,147,600 -0.03(-0.88%)
Jul 14, 2010 2.852 2.899 2.834 2.874 24,105,600 +0.02(+0.67%)
Jul 13, 2010 2.807 2.879 2.806 2.855 29,820,400 +0.06(+2.02%)
Jul 12, 2010 2.788 2.823 2.746 2.799 19,820,250 -0.01(-0.34%)
Jul 09, 2010 2.808 2.826 2.774 2.808 22,786,950 +0.02(+0.60%)
Jul 08, 2010 2.791 2.825 2.750 2.791 5,750 +0.02(+0.81%)
Jul 07, 2010 2.716 2.772 2.668 2.769 45,337,900 +0.06(+2.36%)
Jul 06, 2010 2.776 2.843 2.691 2.705 46,100 -0.04(-1.44%)
Jul 02, 2010 2.745 2.811 2.728 2.745 18,127,650 -0.03(-1.03%)
Jul 01, 2010 2.723 2.792 2.672 2.773 43,464,952 +0.04(+1.36%)
Jun 30, 2010 2.770 2.826 2.731 2.736 60,000 -0.03(-1.18%)
Jun 29, 2010 2.880 2.880 2.747 2.769 47,307,652 -0.17(-5.72%)
Jun 25, 2010 2.937 2.978 2.859 2.937 29,674,850 +0.04(+1.44%)
Jun 24, 2010 2.953 2.953 2.886 2.895 28,042,450 -0.05(-1.72%)
Jun 23, 2010 2.889 2.974 2.886 2.946 5,000 +0.04(+1.48%)
Jun 22, 2010 3.044 3.057 2.900 2.903 38,766,400 -0.13(-4.25%)
Jun 21, 2010 3.090 3.100 3.008 3.032 28,991,800 -0.02(-0.75%)
Jun 18, 2010 3.055 3.069 3.015 3.055 24,715,400 +0.02(+0.59%)
Jun 17, 2010 3.077 3.080 2.992 3.037 32,906,900 -0.01(-0.44%)
Jun 16, 2010 3.066 3.108 3.040 3.050 30,925,550 -0.01(-0.26%)
Jun 15, 2010 3.015 3.085 2.975 3.058 5,000 +0.08(+2.79%)
Jun 14, 2010 3.033 3.074 2.967 2.975 39,361,652 -0.01(-0.47%)
Jun 11, 2010 2.898 2.990 2.880 2.990 37,651,352 +0.07(+2.29%)
Jun 10, 2010 2.920 2.930 2.850 2.923 6,250 +0.06(+1.93%)
Jun 09, 2010 2.872 2.939 2.852 2.867 34,174,952 +0.03(+0.94%)
Jun 08, 2010 2.794 2.844 2.707 2.841 50,000 +0.06(+2.13%)
Jun 07, 2010 2.925 2.925 2.772 2.781 38,417,200 -0.09(-3.30%)
Jun 04, 2010 2.876 3.000 2.867 2.876 51,768,452 -0.10(-3.42%)
Jun 03, 2010 2.969 3.056 2.956 2.978 10,000 +0.03(+0.87%)
Jun 02, 2010 2.847 2.954 2.808 2.952 22,950 +0.13(+4.50%)
Jun 01, 2010 2.827 2.874 2.805 2.825 28,466,700 -0.02(-0.72%)
May 28, 2010 2.846 2.920 2.841 2.846 25,532,400 -0.03(-1.19%)
May 27, 2010 2.815 2.880 2.792 2.880 33,817,752 +0.12(+4.27%)
May 26, 2010 2.786 2.848 2.749 2.762 15,000 +0.04(+1.33%)
May 25, 2010 2.720 2.735 2.601 2.726 20,000 -0.02(-0.87%)
May 24, 2010 2.735 2.819 2.716 2.750 28,078,600 +0.03(+1.26%)
May 21, 2010 2.632 2.749 2.581 2.715 38,570,700 +0.04(+1.44%)
May 20, 2010 2.674 2.741 2.655 2.677 35,181,652 -0.10(-3.65%)
May 19, 2010 2.762 2.816 2.718 2.778 34,228,652 -0.02(-0.54%)
May 18, 2010 2.805 2.890 2.748 2.793 65,000 +0.01(+0.45%)
May 17, 2010 2.784 2.817 2.687 2.781 25,121,950 +0.01(+0.30%)
May 14, 2010 2.772 2.840 2.722 2.772 33,357,800 -0.06(-2.28%)
May 13, 2010 2.878 2.977 2.824 2.837 53,223,052 -0.01(-0.37%)
May 12, 2010 2.790 2.856 2.785 2.847 26,486,300 +0.09(+3.12%)
May 11, 2010 2.806 2.825 2.757 2.761 30,176,450 +0.02(+0.83%)
May 10, 2010 2.720 2.738 2.712 2.738 27,784,600 +0.16(+6.28%)
May 07, 2010 2.608 2.667 2.527 2.577 46,931,852 -0.05(-2.05%)
May 06, 2010 2.700 2.740 2.480 2.630 5,000 +0.02(+0.78%)
May 05, 2010 2.672 2.743 2.604 2.610 36,500,100 -0.06(-2.17%)
May 04, 2010 2.751 2.766 2.660 2.668 15,000 -0.11(-3.97%)
May 03, 2010 2.705 2.796 2.698 2.778 35,995,300 +0.08(+2.96%)
Apr 30, 2010 2.794 2.857 2.697 2.698 25,803,700 -0.08(-3.03%)
Apr 29, 2010 2.720 2.805 2.720 2.783 32,912,200 +0.08(+2.85%)
Apr 28, 2010 2.839 2.839 2.695 2.705 44,120,952 -0.08(-2.71%)
Apr 27, 2010 2.837 2.870 2.780 2.781 75,000 -0.06(-2.07%)
Apr 26, 2010 2.859 2.908 2.837 2.840 25,477,900 -0.02(-0.70%)
Apr 23, 2010 2.900 2.900 2.815 2.860 50,074,100 -0.03(-1.20%)
Apr 22, 2010 2.725 2.902 2.660 2.894 139,349,152 +0.36(+14.18%)
Apr 21, 2010 2.476 2.535 2.471 2.535 630,150 +0.05(+2.15%)
Apr 20, 2010 2.482 2.505 2.440 2.482 5,000 +0.01(+0.53%)
Apr 19, 2010 2.476 2.499 2.405 2.469 20,571,950 -0.01(-0.50%)
Apr 16, 2010 2.500 2.508 2.457 2.481 15,022,650 -0.02(-0.82%)
Apr 15, 2010 2.523 2.544 2.494 2.502 11,310,100 -0.02(-0.71%)
Apr 14, 2010 2.541 2.543 2.500 2.519 15,702,350 +0.01(+0.34%)
Apr 13, 2010 2.465 2.520 2.464 2.511 22,419,650 +0.05(+1.89%)
Apr 12, 2010 2.464 2.495 2.454 2.464 13,503,750 +0.01(+0.56%)
Apr 09, 2010 2.466 2.469 2.416 2.450 26,396,800 -0.00(-0.17%)
Apr 08, 2010 2.446 2.464 2.425 2.455 12,880,000 +0.01(+0.21%)
Apr 07, 2010 2.458 2.491 2.429 2.449 32,521,800 +0.01(+0.25%)
Apr 06, 2010 2.392 2.452 2.374 2.443 41,773,552 +0.07(+3.04%)
Apr 05, 2010 2.302 2.396 2.297 2.371 35,275,100 +0.08(+3.57%)
Apr 01, 2010 2.265 2.290 2.290 2.290 11,480,000 +0.04(+1.61%)
Mar 31, 2010 2.283 2.298 2.251 2.253 15,736,650 -0.04(-1.58%)
Mar 30, 2010 2.300 2.329 2.272 2.290 13,508,500 -0.00(-0.10%)
Mar 29, 2010 2.292 2.300 2.281 2.292 7,181,000 +0.01(+0.51%)
Mar 26, 2010 2.309 2.318 2.274 2.280 12,363,350 -0.02(-0.83%)
Mar 25, 2010 2.293 2.342 2.281 2.300 24,778,000 +0.01(+0.55%)
Mar 24, 2010 2.301 2.310 2.284 2.287 9,741,500 -0.02(-0.80%)
Mar 23, 2010 2.295 2.312 2.285 2.305 13,776,750 +0.02(+0.73%)
Mar 22, 2010 2.260 2.290 2.214 2.289 16,625,250 +0.02(+0.71%)
Mar 19, 2010 2.287 2.307 2.267 2.273 16,052,600 -0.01(-0.47%)
Mar 18, 2010 2.305 2.310 2.277 2.283 16,391,450 -0.02(-0.74%)
Mar 17, 2010 2.302 2.311 2.286 2.300 16,689,750 +0.01(+0.27%)
Mar 16, 2010 2.283 2.305 2.280 2.294 19,577,850 +0.01(+0.46%)
Mar 15, 2010 2.266 2.287 2.263 2.284 14,995,500 -0.02(-0.70%)
Mar 12, 2010 2.271 2.313 2.260 2.300 25,035,250 +0.04(+1.79%)
Mar 11, 2010 2.229 2.263 2.226 2.259 11,769,750 +0.01(+0.57%)
Mar 10, 2010 2.245 2.250 2.214 2.246 13,646,050 +0.01(+0.28%)
Mar 09, 2010 2.230 2.264 2.218 2.240 20,696,650 +0.01(+0.46%)
Mar 08, 2010 2.217 2.251 2.214 2.230 18,134,050 +0.02(+0.79%)
Mar 05, 2010 2.183 2.231 2.181 2.213 16,422,450 +0.03(+1.47%)
Mar 04, 2010 2.206 2.206 2.177 2.181 15,844,050 -0.02(-0.95%)
Mar 03, 2010 2.203 2.235 2.188 2.202 21,236,950 -0.00(-0.04%)
Mar 02, 2010 2.168 2.204 2.158 2.202 40,913,000 +0.04(+2.03%)
Mar 01, 2010 2.111 2.170 2.107 2.159 34,479,852 +0.06(+3.08%)
Feb 26, 2010 2.082 2.114 2.070 2.094 15,473,150 +0.02(+0.86%)
Feb 25, 2010 2.074 2.087 2.059 2.076 10,859,500 -0.02(-0.97%)
Feb 24, 2010 2.074 2.106 2.071 2.097 12,466,950 +0.02(+1.16%)
Feb 23, 2010 2.079 2.092 2.058 2.073 15,372,050 -0.01(-0.28%)
Feb 22, 2010 2.100 2.100 2.060 2.079 18,159,450 -0.02(-1.01%)
Feb 19, 2010 2.071 2.109 2.071 2.100 16,511,200 +0.02(+0.97%)
Feb 18, 2010 2.082 2.100 2.071 2.080 14,242,900 -0.01(-0.46%)
Feb 17, 2010 2.076 2.094 2.070 2.089 18,139,250 +0.01(+0.65%)
Feb 16, 2010 2.114 2.130 2.063 2.076 30,223,300 -0.02(-1.03%)
Feb 12, 2010 1.973 2.097 2.097 2.097 109,610,000 +0.07(+3.71%)
Feb 11, 2010 1.990 2.030 1.968 2.022 47,606,252 +0.03(+1.62%)
Feb 10, 2010 2.015 2.036 1.989 1.990 19,547,400 -0.02(-1.13%)
Feb 09, 2010 2.011 2.018 1.983 2.013 27,589,200 +0.01(+0.73%)
Feb 08, 2010 1.911 2.017 1.903 1.998 48,498,252 +0.09(+4.96%)
Feb 05, 2010 1.962 1.974 1.876 1.904 39,658,900 -0.07(-3.36%)
Feb 04, 2010 2.000 2.000 1.958 1.970 28,534,800 -0.04(-1.86%)
Feb 03, 2010 2.013 2.023 2.000 2.008 11,150,900 -0.01(-0.47%)
Feb 02, 2010 2.008 2.028 1.986 2.017 24,188,200 +0.01(+0.47%)
Feb 01, 2010 1.938 2.008 1.937 2.008 21,693,400 +0.08(+4.06%)
Jan 29, 2010 1.980 1.993 1.929 1.929 12,723,850 -0.04(-2.19%)
Jan 28, 2010 1.976 1.993 1.933 1.972 25,729,600 +0.00(+0.18%)
Jan 27, 2010 1.953 1.980 1.923 1.969 19,057,050 +0.02(+0.96%)
Jan 26, 2010 1.911 1.975 1.911 1.950 20,512,200 +0.03(+1.72%)
Jan 25, 2010 1.965 1.969 1.908 1.917 18,794,350 -0.04(-1.96%)
Jan 22, 2010 2.000 2.016 1.953 1.955 14,676,650 -0.05(-2.29%)
Jan 21, 2010 1.959 2.058 1.959 2.001 45,981,652 +0.04(+2.26%)
Jan 20, 2010 1.972 1.996 1.948 1.957 22,416,300 -0.03(-1.66%)
Jan 19, 2010 1.960 1.999 1.951 1.990 22,247,600 +0.03(+1.47%)
Jan 15, 2010 1.991 1.961 1.961 1.961 29,750,000 -0.03(-1.37%)
Jan 14, 2010 1.945 1.994 1.937 1.988 43,920,852 +0.08(+3.95%)
Jan 13, 2010 1.905 1.919 1.885 1.913 18,363,900 +0.00(+0.23%)
Jan 12, 2010 1.930 1.934 1.896 1.908 27,399,850 -0.03(-1.40%)
Jan 11, 2010 1.877 1.960 1.850 1.935 70,315,600 +0.10(+5.31%)
Jan 08, 2010 1.811 1.855 1.800 1.838 59,815,952 +0.11(+6.32%)
Jan 07, 2010 1.747 1.762 1.720 1.729 21,121,500 -0.02(-1.02%)
Jan 06, 2010 1.772 1.792 1.732 1.746 14,144,400 -0.03(-1.91%)
Jan 05, 2010 1.750 1.800 1.742 1.780 25,547,000 +0.02(+1.34%)
Jan 04, 2010 1.792 1.792 1.744 1.757 15,690,350 -0.01(-0.36%)
Dec 31, 2009 1.804 1.763 1.763 1.763 15,665,000 -0.04(-2.02%)
Dec 30, 2009 1.826 1.831 1.784 1.800 10,978,900 -0.03(-1.43%)
Dec 29, 2009 1.820 1.840 1.813 1.826 7,901,000 +0.01(+0.29%)
Dec 28, 2009 1.807 1.823 1.781 1.821 13,213,250 +0.01(+0.76%)
Dec 24, 2009 1.804 1.807 1.798 1.807 1,650,950 +0.00(+0.18%)
Dec 23, 2009 1.815 1.820 1.793 1.804 8,510,300 -0.01(-0.74%)
Dec 22, 2009 1.798 1.828 1.798 1.817 13,175,650 +0.02(+1.27%)
Dec 21, 2009 1.793 1.804 1.786 1.794 16,358,600 +0.00(+0.25%)
Dec 18, 2009 1.800 1.803 1.772 1.790 18,136,600 +0.01(+0.36%)
Dec 17, 2009 1.769 1.800 1.763 1.783 16,561,100 +0.00(+0.02%)
Dec 16, 2009 1.809 1.809 1.772 1.783 11,926,050 -0.01(-0.80%)
Dec 15, 2009 1.795 1.810 1.776 1.797 18,052,950 +0.00(+0.00%)
Dec 14, 2009 1.792 1.797 1.790 1.797 17,703,700 +0.05(+2.93%)
Dec 11, 2009 1.734 1.753 1.729 1.746 12,330,800 +0.02(+1.42%)
Dec 10, 2009 1.715 1.735 1.702 1.722 17,857,800 +0.02(+1.09%)
Dec 09, 2009 1.671 1.708 1.662 1.703 26,844,550 +0.03(+1.51%)
Dec 08, 2009 1.664 1.688 1.637 1.678 8,669,700 +0.00(+0.01%)
Dec 07, 2009 1.724 1.724 1.665 1.678 7,300,700 -0.02(-1.11%)
Dec 04, 2009 1.685 1.712 1.653 1.696 12,976,300 +0.03(+1.93%)
Dec 03, 2009 1.708 1.719 1.662 1.664 15,560,100 -0.05(-2.68%)
Dec 02, 2009 1.696 1.717 1.693 1.710 15,712,100 +0.02(+1.05%)
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.