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

Markel Corp (NY: MKL )

1,648.06 +10.85 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 31, 2017 1059 1080 1059 1072 47,172 +9.95(+0.94%)
Jul 28, 2017 1030 1068 1030 1062 31,424 +28.67(+2.78%)
Jul 27, 2017 1033 1047 1025 1033 44,507 +9.55(+0.93%)
Jul 26, 2017 1029 1031 1023 1023 33,181 -3.80(-0.37%)
Jul 25, 2017 1025 1030 1019 1027 35,400 +5.66(+0.55%)
Jul 24, 2017 1022 1022 1015 1021 32,067 -2.12(-0.21%)
Jul 21, 2017 1007 1024 1007 1024 38,215 +17.77(+1.77%)
Jul 20, 2017 991.81 1006 991.80 1006 35,264 +16.42(+1.66%)
Jul 19, 2017 988.16 992.17 984.23 989.41 22,079 +0.37(+0.04%)
Jul 18, 2017 982.16 989.29 980.55 989.04 25,324 +7.00(+0.71%)
Jul 17, 2017 973.63 988.21 972.40 982.04 27,681 +8.59(+0.88%)
Jul 14, 2017 979.71 980.02 972.36 973.45 19,540 -5.22(-0.53%)
Jul 13, 2017 965.98 978.67 965.12 978.67 21,194 +9.67(+1.00%)
Jul 12, 2017 972.65 973.50 963.79 969.00 44,766 -1.58(-0.16%)
Jul 11, 2017 970.49 974.94 964.63 970.58 29,203 -0.53(-0.05%)
Jul 10, 2017 984.97 984.99 971.11 971.11 24,488 -11.42(-1.16%)
Jul 07, 2017 984.74 985.80 975.65 982.53 31,862 -0.26(-0.03%)
Jul 06, 2017 978.00 983.39 972.52 982.79 27,709 -0.49(-0.05%)
Jul 05, 2017 993.64 994.89 978.77 983.28 30,520 -9.56(-0.96%)
Jul 03, 2017 980.00 1006 980.00 992.84 26,826 +16.98(+1.74%)
Jun 30, 2017 973.98 978.05 969.13 975.86 26,816 +6.39(+0.66%)
Jun 29, 2017 969.17 974.77 968.26 969.47 25,366 +1.85(+0.19%)
Jun 28, 2017 967.81 970.72 966.01 967.62 20,949 +2.02(+0.21%)
Jun 27, 2017 961.91 969.13 961.91 965.60 27,770 +3.59(+0.37%)
Jun 26, 2017 954.02 965.10 954.02 962.01 27,088 +8.62(+0.90%)
Jun 23, 2017 952.30 955.09 949.72 953.39 58,590 +1.01(+0.11%)
Jun 22, 2017 955.00 959.55 952.38 952.38 37,315 -3.74(-0.39%)
Jun 21, 2017 964.00 972.83 950.00 956.12 50,741 -6.47(-0.67%)
Jun 20, 2017 969.00 969.20 957.60 962.59 48,752 -6.13(-0.63%)
Jun 19, 2017 985.00 990.98 966.96 968.72 39,945 -13.94(-1.42%)
Jun 16, 2017 986.30 986.30 977.40 982.66 94,702 -7.11(-0.72%)
Jun 15, 2017 987.45 993.07 984.65 989.77 35,328 -2.27(-0.23%)
Jun 14, 2017 987.20 994.00 986.37 992.04 17,711 +3.63(+0.37%)
Jun 13, 2017 986.73 992.85 986.73 988.41 26,407 -1.84(-0.19%)
Jun 12, 2017 987.00 994.00 985.60 990.25 31,545 -1.76(-0.18%)
Jun 09, 2017 989.52 993.88 984.27 992.01 34,284 +5.38(+0.55%)
Jun 08, 2017 980.50 996.38 978.64 986.63 49,532 +6.12(+0.62%)
Jun 07, 2017 984.99 987.33 977.57 980.51 30,667 -0.24(-0.02%)
Jun 06, 2017 987.00 988.89 980.41 980.75 27,444 -8.62(-0.87%)
Jun 05, 2017 989.39 991.45 984.60 989.37 25,014 -0.01(-0.00%)
Jun 02, 2017 983.50 989.75 979.96 989.38 31,127 +6.00(+0.61%)
Jun 01, 2017 977.00 984.00 976.67 983.38 33,720 +6.13(+0.63%)
May 31, 2017 970.75 977.87 969.94 977.25 37,670 +9.00(+0.93%)
May 30, 2017 967.80 969.76 963.23 968.25 103,227 +0.68(+0.07%)
May 26, 2017 983.55 984.40 966.21 967.57 33,181 -21.94(-2.22%)
May 25, 2017 981.51 990.03 978.85 989.51 29,973 +10.84(+1.11%)
May 24, 2017 967.80 978.81 967.80 978.67 29,267 +12.05(+1.25%)
May 23, 2017 955.40 967.97 953.65 966.62 28,030 +10.11(+1.06%)
May 22, 2017 954.25 958.94 954.25 956.51 20,387 +2.61(+0.27%)
May 19, 2017 959.03 960.41 952.52 953.90 21,681 -3.02(-0.32%)
May 18, 2017 942.89 958.50 942.89 956.92 34,396 +13.59(+1.44%)
May 17, 2017 938.80 945.00 936.95 943.33 41,815 -1.27(-0.13%)
May 16, 2017 956.99 956.99 944.60 944.60 18,457 -12.11(-1.27%)
May 15, 2017 945.61 958.29 945.20 956.71 31,784 +9.60(+1.01%)
May 12, 2017 952.71 961.52 946.96 947.11 25,688 -14.70(-1.53%)
May 11, 2017 956.12 963.28 952.08 961.81 23,149 +3.85(+0.40%)
May 10, 2017 961.91 965.35 957.96 957.96 21,158 -3.78(-0.39%)
May 09, 2017 961.70 972.32 960.80 961.74 25,971 -1.74(-0.18%)
May 08, 2017 972.90 975.48 961.80 963.48 21,125 -6.75(-0.70%)
May 05, 2017 968.31 972.61 966.83 970.23 26,240 +1.41(+0.15%)
May 04, 2017 963.13 969.88 963.13 968.82 36,027 +4.84(+0.50%)
May 03, 2017 964.53 967.01 960.00 963.98 25,012 -0.99(-0.10%)
May 02, 2017 974.77 976.16 962.88 964.97 29,771 -9.81(-1.01%)
May 01, 2017 976.00 979.35 971.43 974.78 25,130 +5.18(+0.53%)
Apr 28, 2017 983.51 984.86 968.45 969.60 28,361 -14.69(-1.49%)
Apr 27, 2017 962.05 991.31 962.05 984.29 29,567 +6.28(+0.64%)
Apr 26, 2017 977.13 984.26 975.13 978.01 29,296 -2.31(-0.24%)
Apr 25, 2017 977.80 982.71 975.00 980.32 26,973 +6.24(+0.64%)
Apr 24, 2017 971.31 976.38 968.13 974.08 29,308 +4.80(+0.50%)
Apr 21, 2017 967.90 970.01 965.00 969.28 18,500 +2.00(+0.21%)
Apr 20, 2017 970.00 970.00 964.49 967.28 26,035 +1.39(+0.14%)
Apr 19, 2017 969.74 969.74 964.01 965.89 25,257 -2.27(-0.23%)
Apr 18, 2017 968.70 969.79 963.61 968.16 26,128 -1.84(-0.19%)
Apr 17, 2017 965.09 970.00 962.47 970.00 25,216 +8.18(+0.85%)
Apr 13, 2017 965.00 969.47 961.18 961.82 27,486 -4.86(-0.50%)
Apr 12, 2017 965.21 971.30 958.60 966.68 37,391 -1.66(-0.17%)
Apr 11, 2017 978.99 978.99 965.21 968.34 43,572 -8.46(-0.87%)
Apr 10, 2017 970.07 978.00 969.30 976.80 16,541 +2.50(+0.26%)
Apr 07, 2017 967.41 979.11 961.67 974.30 41,070 +4.18(+0.43%)
Apr 06, 2017 969.94 973.30 965.01 970.12 23,621 -1.99(-0.20%)
Apr 05, 2017 988.99 990.50 970.85 972.11 41,613 -15.82(-1.60%)
Apr 04, 2017 972.42 988.79 969.15 987.93 40,880 +15.81(+1.63%)
Apr 03, 2017 978.79 979.85 964.00 972.12 36,582 -3.74(-0.38%)
Mar 31, 2017 970.01 979.66 968.65 975.86 28,895 +6.38(+0.66%)
Mar 30, 2017 964.51 970.16 964.51 969.48 18,630 +5.48(+0.57%)
Mar 29, 2017 959.55 967.44 959.35 964.00 28,909 +3.93(+0.41%)
Mar 28, 2017 955.02 961.70 951.93 960.07 28,427 +5.42(+0.57%)
Mar 27, 2017 946.55 957.80 942.31 954.65 30,988 +5.49(+0.58%)
Mar 24, 2017 953.50 958.01 947.00 949.16 30,507 -4.75(-0.50%)
Mar 23, 2017 950.50 966.08 950.50 953.91 117,246 +0.89(+0.09%)
Mar 22, 2017 960.79 962.17 950.68 953.02 41,399 -9.17(-0.95%)
Mar 21, 2017 972.01 974.64 961.16 962.19 28,209 -6.93(-0.72%)
Mar 20, 2017 972.20 973.56 967.40 969.12 29,385 -11.05(-1.13%)
Mar 17, 2017 982.79 984.80 974.50 980.17 33,727 -0.45(-0.05%)
Mar 16, 2017 976.96 980.93 975.43 980.62 22,150 +5.45(+0.56%)
Mar 15, 2017 980.56 984.56 973.43 975.17 35,409 -5.87(-0.60%)
Mar 14, 2017 978.27 983.09 976.27 981.04 21,038 +1.45(+0.15%)
Mar 13, 2017 973.87 980.11 973.87 979.59 22,185 +3.63(+0.37%)
Mar 10, 2017 979.03 982.03 974.30 975.96 36,837 -1.50(-0.15%)
Mar 09, 2017 977.81 983.04 975.66 977.46 28,664 -0.04(-0.00%)
Mar 08, 2017 980.01 985.80 976.56 977.50 21,571 -2.55(-0.26%)
Mar 07, 2017 985.49 988.86 980.01 980.05 26,396 -5.98(-0.61%)
Mar 06, 2017 980.57 987.46 980.57 986.03 23,602 +1.45(+0.15%)
Mar 03, 2017 976.80 984.90 976.80 984.58 29,274 +4.08(+0.42%)
Mar 02, 2017 986.18 988.01 979.29 980.50 26,785 -2.26(-0.23%)
Mar 01, 2017 992.00 992.00 980.62 982.76 37,211 +3.03(+0.31%)
Feb 28, 2017 971.02 982.44 971.02 979.73 40,549 +4.16(+0.43%)
Feb 27, 2017 973.71 979.77 972.90 975.57 28,185 -1.41(-0.14%)
Feb 24, 2017 982.67 985.00 976.07 976.98 32,243 -9.75(-0.99%)
Feb 23, 2017 970.00 986.73 969.60 986.73 40,704 +13.66(+1.40%)
Feb 22, 2017 985.00 985.70 970.22 973.07 43,009 -8.16(-0.83%)
Feb 21, 2017 964.99 985.97 961.66 981.23 60,318 +16.52(+1.71%)
Feb 17, 2017 964.71 964.71 964.71 0 +5.18(+0.54%)
Feb 16, 2017 955.86 961.44 953.30 959.53 36,614 +3.68(+0.38%)
Feb 15, 2017 946.60 955.88 946.60 955.85 28,028 +6.07(+0.64%)
Feb 14, 2017 945.12 955.05 945.00 949.78 28,676 +0.46(+0.05%)
Feb 13, 2017 944.00 950.70 944.00 949.32 27,601 +5.81(+0.62%)
Feb 10, 2017 941.05 950.00 937.86 943.51 42,696 +0.59(+0.06%)
Feb 09, 2017 911.98 944.76 922.25 942.92 61,407 +30.94(+3.39%)
Feb 08, 2017 920.87 920.87 909.00 911.98 48,861 -10.05(-1.09%)
Feb 07, 2017 923.55 923.55 915.40 922.03 34,708 +0.18(+0.02%)
Feb 06, 2017 921.05 928.73 919.57 921.85 37,083 -5.77(-0.62%)
Feb 03, 2017 930.00 933.87 925.06 927.62 25,307 +1.99(+0.21%)
Feb 02, 2017 917.93 930.00 915.68 925.63 28,781 +2.74(+0.30%)
Feb 01, 2017 929.69 930.13 920.43 922.89 34,263 -2.11(-0.23%)
Jan 31, 2017 912.95 925.31 909.28 925.00 34,520 +9.07(+0.99%)
Jan 30, 2017 918.00 919.75 913.30 915.93 29,422 -6.46(-0.70%)
Jan 27, 2017 931.15 931.15 922.39 922.39 20,648 -8.51(-0.91%)
Jan 26, 2017 929.74 932.50 924.80 930.90 33,823 +1.15(+0.12%)
Jan 25, 2017 925.40 933.31 920.10 929.75 44,862 +11.55(+1.26%)
Jan 24, 2017 899.84 918.98 899.84 918.20 46,412 +16.21(+1.80%)
Jan 23, 2017 892.45 904.92 892.45 901.99 25,932 +6.49(+0.72%)
Jan 20, 2017 895.60 901.07 892.06 895.50 26,113 -0.11(-0.01%)
Jan 19, 2017 895.12 897.73 887.40 895.61 57,426 -0.67(-0.07%)
Jan 18, 2017 896.71 899.51 893.28 896.28 37,560 +5.03(+0.56%)
Jan 17, 2017 894.57 894.57 890.05 891.25 34,549 -3.32(-0.37%)
Jan 13, 2017 894.57 894.57 894.57 0 -0.95(-0.11%)
Jan 12, 2017 901.56 901.56 890.59 895.52 17,203 -5.30(-0.59%)
Jan 11, 2017 895.02 900.82 890.02 900.82 33,127 +4.15(+0.46%)
Jan 10, 2017 900.02 905.00 896.18 896.67 34,263 -4.33(-0.48%)
Jan 09, 2017 918.73 918.73 901.00 901.00 51,770 -17.02(-1.85%)
Jan 06, 2017 919.00 925.69 916.70 918.02 37,716 +1.02(+0.11%)
Jan 05, 2017 917.83 919.50 911.43 917.00 32,393 +2.11(+0.23%)
Jan 04, 2017 912.67 921.43 911.00 914.89 50,692 +2.22(+0.24%)
Jan 03, 2017 908.02 914.82 906.00 912.67 41,958 +8.17(+0.90%)
Dec 30, 2016 904.50 904.50 904.50 0 +0.92(+0.10%)
Dec 29, 2016 902.99 907.69 902.81 903.58 28,545 -2.33(-0.26%)
Dec 28, 2016 906.23 908.55 903.03 905.91 23,421 -1.70(-0.19%)
Dec 27, 2016 901.50 910.52 901.50 907.61 27,350 +3.58(+0.40%)
Dec 23, 2016 904.03 904.03 904.03 0 -5.36(-0.59%)
Dec 22, 2016 905.99 915.58 902.66 909.39 52,632 +4.64(+0.51%)
Dec 21, 2016 902.99 907.44 898.96 904.75 36,057 +1.77(+0.20%)
Dec 20, 2016 896.33 904.44 893.37 902.98 47,800 +6.64(+0.74%)
Dec 19, 2016 890.01 897.28 888.47 896.34 35,885 +10.70(+1.21%)
Dec 16, 2016 878.42 889.46 878.42 885.64 64,768 +4.86(+0.55%)
Dec 15, 2016 877.06 880.89 876.90 880.78 47,536 +5.60(+0.64%)
Dec 14, 2016 880.41 883.83 875.18 875.18 90,134 -8.66(-0.98%)
Dec 13, 2016 890.94 893.98 881.98 883.84 54,376 -5.04(-0.57%)
Dec 12, 2016 882.31 888.88 881.04 888.88 42,641 +3.88(+0.44%)
Dec 09, 2016 883.75 885.79 883.00 885.00 52,435 +2.30(+0.26%)
Dec 08, 2016 888.50 888.50 878.50 882.70 69,314 -1.53(-0.17%)
Dec 07, 2016 883.85 884.35 876.28 884.23 93,274 +3.58(+0.41%)
Dec 06, 2016 877.72 882.00 877.30 880.65 53,138 +0.73(+0.08%)
Dec 05, 2016 881.03 885.05 876.33 879.92 58,547 +2.80(+0.32%)
Dec 02, 2016 884.98 884.98 873.15 877.12 54,417 -3.88(-0.44%)
Dec 01, 2016 896.78 899.77 878.75 881.00 75,634 -17.34(-1.93%)
Nov 30, 2016 912.61 919.85 891.82 898.34 315,661 -7.70(-0.85%)
Nov 29, 2016 905.35 909.03 900.70 906.04 77,617 +4.53(+0.50%)
Nov 28, 2016 912.32 913.98 900.50 901.51 65,833 -13.48(-1.47%)
Nov 25, 2016 902.43 915.00 900.89 914.99 40,554 +11.83(+1.31%)
Nov 23, 2016 903.16 903.16 903.16 0 +5.76(+0.64%)
Nov 22, 2016 913.70 925.50 894.75 897.40 126,311 -11.94(-1.31%)
Nov 21, 2016 890.46 911.14 890.46 909.34 106,029 +26.42(+2.99%)
Nov 18, 2016 870.07 886.00 870.07 882.92 80,215 +8.99(+1.03%)
Nov 17, 2016 877.93 879.30 867.02 873.93 71,366 -6.10(-0.69%)
Nov 16, 2016 876.43 881.60 876.43 880.03 37,495 +2.39(+0.27%)
Nov 15, 2016 875.90 881.80 874.48 877.64 57,548 +0.66(+0.08%)
Nov 14, 2016 865.14 877.38 865.14 876.98 69,279 +11.02(+1.27%)
Nov 11, 2016 856.98 870.00 856.98 865.96 53,938 +2.52(+0.29%)
Nov 10, 2016 867.59 867.59 857.00 863.44 69,157 -2.89(-0.33%)
Nov 09, 2016 842.02 866.75 842.02 866.33 89,186 +10.26(+1.20%)
Nov 08, 2016 843.00 857.30 840.98 856.07 96,126 +15.00(+1.78%)
Nov 07, 2016 832.05 843.96 832.05 841.07 179,519 +16.00(+1.94%)
Nov 04, 2016 831.83 841.06 825.07 825.07 118,110 -8.59(-1.03%)
Nov 03, 2016 844.89 849.59 827.44 833.66 96,232 -10.69(-1.27%)
Nov 02, 2016 849.61 851.85 811.05 844.35 281,517 -20.35(-2.35%)
Nov 01, 2016 878.33 878.33 858.51 864.70 58,921 -12.73(-1.45%)
Oct 31, 2016 884.32 884.32 873.00 877.43 46,975 -2.94(-0.33%)
Oct 28, 2016 884.13 886.79 877.99 880.37 32,604 +1.18(+0.13%)
Oct 27, 2016 891.20 894.00 877.35 879.19 37,253 -10.30(-1.16%)
Oct 26, 2016 890.35 891.84 888.00 889.49 32,090 +1.44(+0.16%)
Oct 25, 2016 921.77 921.77 886.58 888.05 51,354 +0.82(+0.09%)
Oct 24, 2016 899.99 903.08 886.54 887.23 75,097 -8.38(-0.94%)
Oct 21, 2016 891.93 899.49 887.99 895.61 78,759 -1.58(-0.18%)
Oct 20, 2016 895.44 899.49 890.05 897.19 74,022 -4.70(-0.52%)
Oct 19, 2016 908.83 909.98 898.49 901.89 55,532 -9.55(-1.05%)
Oct 18, 2016 928.00 928.02 908.62 911.44 55,960 -10.10(-1.10%)
Oct 17, 2016 925.11 925.34 920.10 921.54 38,570 -4.31(-0.47%)
Oct 14, 2016 922.20 925.93 918.86 925.85 29,834 +4.99(+0.54%)
Oct 13, 2016 918.96 922.36 915.00 920.86 81,183 -5.88(-0.63%)
Oct 12, 2016 922.85 928.84 918.41 926.74 29,144 +7.59(+0.83%)
Oct 11, 2016 924.15 924.15 917.36 919.15 15,433 -5.01(-0.54%)
Oct 10, 2016 921.09 927.53 921.09 924.16 28,780 +5.96(+0.65%)
Oct 07, 2016 916.84 919.50 914.02 918.20 32,961 +0.72(+0.08%)
Oct 06, 2016 927.14 927.14 915.00 917.48 35,181 -9.67(-1.04%)
Oct 05, 2016 928.59 929.42 924.63 927.15 25,875 +1.23(+0.13%)
Oct 04, 2016 927.98 928.49 921.70 925.92 22,356 -5.05(-0.54%)
Oct 03, 2016 925.00 931.94 920.39 930.97 28,252 +2.20(+0.24%)
Sep 30, 2016 916.63 930.59 916.20 928.77 39,154 +13.03(+1.42%)
Sep 29, 2016 928.21 929.52 915.74 915.74 21,359 -12.55(-1.35%)
Sep 28, 2016 921.43 928.69 918.22 928.29 29,017 +9.44(+1.03%)
Sep 27, 2016 910.00 918.85 909.84 918.85 34,166 +7.81(+0.86%)
Sep 26, 2016 922.52 925.80 911.00 911.04 27,094 -10.79(-1.17%)
Sep 23, 2016 927.11 928.30 921.83 921.83 16,359 -9.48(-1.02%)
Sep 22, 2016 934.20 934.20 925.11 931.31 26,709 +0.32(+0.03%)
Sep 21, 2016 929.21 934.06 922.51 930.99 25,873 +3.36(+0.36%)
Sep 20, 2016 925.10 929.99 924.28 927.63 34,808 +2.74(+0.30%)
Sep 19, 2016 914.10 924.97 910.42 924.89 28,745 +9.48(+1.04%)
Sep 16, 2016 916.82 919.60 913.68 915.41 24,609 -4.11(-0.45%)
Sep 15, 2016 914.50 923.61 913.07 919.52 23,078 +5.72(+0.63%)
Sep 14, 2016 925.01 926.17 912.50 913.80 31,140 -13.77(-1.48%)
Sep 13, 2016 941.89 942.82 923.37 927.57 47,407 -17.10(-1.81%)
Sep 12, 2016 920.23 947.99 918.11 944.67 35,929 +23.38(+2.54%)
Sep 09, 2016 933.42 933.42 921.29 921.29 18,435 -14.64(-1.56%)
Sep 08, 2016 948.35 949.83 934.99 935.93 22,708 -16.56(-1.74%)
Sep 07, 2016 954.21 956.58 946.37 952.49 35,487 -2.13(-0.22%)
Sep 06, 2016 940.32 955.34 940.32 954.62 32,456 +12.27(+1.30%)
Sep 02, 2016 929.99 942.35 942.35 942.35 14,400 +12.81(+1.38%)
Sep 01, 2016 933.58 933.58 926.47 929.54 18,205 -1.57(-0.17%)
Aug 31, 2016 925.14 932.15 923.88 931.11 35,562 +2.71(+0.29%)
Aug 30, 2016 935.00 936.96 925.21 928.40 32,153 -3.55(-0.38%)
Aug 29, 2016 931.50 936.01 929.06 931.95 21,815 -0.04(-0.00%)
Aug 26, 2016 936.23 940.00 931.01 931.99 15,643 -3.32(-0.35%)
Aug 25, 2016 931.00 937.44 931.00 935.31 22,328 +2.82(+0.30%)
Aug 24, 2016 928.56 934.00 926.24 932.49 24,476 +1.84(+0.20%)
Aug 23, 2016 931.74 934.79 927.00 930.65 19,371 +1.49(+0.16%)
Aug 22, 2016 927.59 929.99 924.12 929.16 15,326 +1.57(+0.17%)
Aug 19, 2016 928.79 928.79 921.71 927.59 20,625 -0.67(-0.07%)
Aug 18, 2016 923.26 928.26 922.36 928.26 22,487 +9.06(+0.99%)
Aug 17, 2016 920.69 920.69 916.40 919.20 18,479 +2.14(+0.23%)
Aug 16, 2016 926.11 934.05 916.81 917.06 35,470 -13.35(-1.43%)
Aug 15, 2016 923.25 931.43 923.02 930.41 17,870 +6.43(+0.70%)
Aug 12, 2016 926.80 926.80 921.71 923.98 11,073 -3.42(-0.37%)
Aug 11, 2016 924.04 932.29 924.04 927.40 18,902 +0.99(+0.11%)
Aug 10, 2016 942.90 942.90 925.58 926.41 21,774 -13.57(-1.44%)
Aug 09, 2016 934.01 943.93 934.01 939.98 19,490 +6.55(+0.70%)
Aug 08, 2016 932.00 936.88 930.11 933.43 25,670 +1.81(+0.19%)
Aug 05, 2016 923.49 931.62 919.13 931.62 26,542 +12.53(+1.36%)
Aug 04, 2016 919.93 925.00 914.53 919.09 24,859 -2.61(-0.28%)
Aug 03, 2016 943.07 944.15 920.58 921.70 53,547 -25.30(-2.67%)
Aug 02, 2016 945.66 951.25 941.15 947.00 28,039 -4.26(-0.45%)
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.