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

Markel Corp (NY: MKL )

1,581.06 +4.51 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2016 970.00 976.13 952.14 953.00 212,786 -14.74(-1.52%)
May 27, 2016 963.60 967.74 967.74 967.74 36,000 +6.00(+0.62%)
May 26, 2016 969.10 969.74 954.21 961.74 52,645 -3.83(-0.40%)
May 25, 2016 976.82 976.82 963.52 965.57 61,527 -10.09(-1.03%)
May 24, 2016 981.71 989.18 967.21 975.66 79,328 -0.78(-0.08%)
May 23, 2016 982.17 986.54 976.17 976.44 41,113 -6.40(-0.65%)
May 20, 2016 969.05 986.26 968.51 982.84 52,082 +18.74(+1.94%)
May 19, 2016 965.51 969.20 952.55 964.10 39,699 -5.79(-0.60%)
May 18, 2016 951.17 969.98 937.00 969.89 57,925 +16.93(+1.78%)
May 17, 2016 953.74 958.29 945.70 952.96 42,914 +0.15(+0.02%)
May 16, 2016 955.55 962.00 950.07 952.81 40,977 -5.19(-0.54%)
May 13, 2016 956.02 963.95 953.56 958.00 38,270 -2.51(-0.26%)
May 12, 2016 952.36 961.83 950.00 960.51 42,322 +7.90(+0.83%)
May 11, 2016 955.80 959.86 948.66 952.61 33,889 -5.27(-0.55%)
May 10, 2016 953.01 964.96 948.52 957.88 60,239 +7.09(+0.75%)
May 09, 2016 939.95 951.36 938.88 950.79 34,812 +13.79(+1.47%)
May 06, 2016 930.60 938.32 925.79 937.00 30,118 -0.26(-0.03%)
May 05, 2016 933.52 949.99 924.77 937.26 54,237 +6.44(+0.69%)
May 04, 2016 917.94 934.99 914.01 930.82 44,791 +11.83(+1.29%)
May 03, 2016 913.50 921.67 908.00 918.99 23,885 +7.93(+0.87%)
May 02, 2016 897.69 914.99 892.59 911.06 32,992 +11.95(+1.33%)
Apr 29, 2016 890.53 899.49 885.50 899.11 37,604 +7.03(+0.79%)
Apr 28, 2016 893.80 898.49 884.66 892.08 24,919 -5.78(-0.64%)
Apr 27, 2016 900.00 900.00 890.00 897.86 27,651 -5.14(-0.57%)
Apr 26, 2016 894.40 907.17 894.40 903.00 38,607 +8.31(+0.93%)
Apr 25, 2016 897.97 899.63 887.97 894.69 36,067 -5.65(-0.63%)
Apr 22, 2016 909.26 914.65 895.54 900.34 46,804 -9.66(-1.06%)
Apr 21, 2016 915.45 920.00 906.51 910.00 31,231 -2.09(-0.23%)
Apr 20, 2016 909.71 916.50 906.02 912.09 24,528 -2.08(-0.23%)
Apr 19, 2016 917.40 920.00 911.28 914.17 21,458 -3.01(-0.33%)
Apr 18, 2016 908.85 919.75 906.47 917.18 20,143 +6.60(+0.72%)
Apr 15, 2016 910.63 914.62 904.39 910.58 33,599 +0.72(+0.08%)
Apr 14, 2016 916.77 920.00 906.37 909.86 33,031 -1.49(-0.16%)
Apr 13, 2016 907.99 913.99 904.69 911.35 32,080 +6.57(+0.73%)
Apr 12, 2016 886.30 904.90 886.30 904.78 41,815 +18.92(+2.14%)
Apr 11, 2016 888.80 892.59 882.97 885.86 41,745 -1.36(-0.15%)
Apr 08, 2016 887.00 891.98 880.75 887.22 29,991 +3.34(+0.38%)
Apr 07, 2016 896.01 896.01 880.01 883.88 41,275 -15.12(-1.68%)
Apr 06, 2016 883.93 899.97 883.93 899.00 37,244 +16.90(+1.92%)
Apr 05, 2016 887.25 890.05 881.20 882.10 30,279 -7.09(-0.80%)
Apr 04, 2016 901.60 907.00 887.83 889.19 86,243 -14.80(-1.64%)
Apr 01, 2016 886.64 903.99 882.20 903.99 42,546 +12.42(+1.39%)
Mar 31, 2016 889.42 895.00 888.30 891.57 50,225 +2.10(+0.24%)
Mar 30, 2016 890.00 894.50 884.53 889.47 33,224 +2.33(+0.26%)
Mar 29, 2016 884.86 890.00 882.34 887.14 39,904 -0.15(-0.02%)
Mar 28, 2016 878.00 887.86 873.80 887.29 57,614 +8.49(+0.97%)
Mar 24, 2016 882.02 878.80 878.80 878.80 77,500 -6.37(-0.72%)
Mar 23, 2016 881.21 890.85 881.21 885.17 22,247 -2.48(-0.28%)
Mar 22, 2016 886.88 894.80 884.19 887.65 25,691 -3.23(-0.36%)
Mar 21, 2016 885.66 892.38 884.00 890.88 33,703 +2.30(+0.26%)
Mar 18, 2016 893.48 893.48 882.10 888.58 63,227 -0.02(-0.00%)
Mar 17, 2016 881.31 893.85 881.31 888.60 24,767 +0.68(+0.08%)
Mar 16, 2016 885.25 889.99 884.22 887.92 17,334 +1.97(+0.22%)
Mar 15, 2016 883.23 889.90 876.53 885.95 31,196 -0.35(-0.04%)
Mar 14, 2016 892.24 895.03 885.00 886.30 28,001 -5.22(-0.59%)
Mar 11, 2016 879.80 892.15 879.80 891.52 24,409 +18.72(+2.14%)
Mar 10, 2016 883.18 885.65 872.47 872.80 19,584 -4.85(-0.55%)
Mar 09, 2016 875.00 885.34 866.91 877.65 21,910 +6.42(+0.74%)
Mar 08, 2016 867.08 874.39 860.00 871.23 36,232 +2.23(+0.26%)
Mar 07, 2016 876.59 881.80 867.15 869.00 39,731 -11.65(-1.32%)
Mar 04, 2016 881.08 886.97 875.42 880.65 32,794 +0.40(+0.05%)
Mar 03, 2016 879.70 883.85 869.56 880.25 38,434 +0.34(+0.04%)
Mar 02, 2016 876.50 884.00 875.90 879.91 55,266 +1.45(+0.17%)
Mar 01, 2016 863.73 883.71 863.73 878.46 55,093 +21.75(+2.54%)
Feb 29, 2016 869.42 875.65 853.81 856.71 60,855 -10.05(-1.16%)
Feb 26, 2016 880.61 884.20 865.86 866.76 58,189 -15.53(-1.76%)
Feb 25, 2016 864.10 887.97 861.01 882.29 121,183 +15.66(+1.81%)
Feb 24, 2016 847.15 870.16 840.38 866.63 76,851 +12.74(+1.49%)
Feb 23, 2016 865.70 870.63 852.99 853.89 45,271 -13.86(-1.60%)
Feb 22, 2016 865.35 871.70 860.39 867.75 53,673 +6.32(+0.73%)
Feb 19, 2016 846.90 889.50 840.00 861.43 100,531 +13.43(+1.58%)
Feb 18, 2016 843.89 853.15 841.10 848.00 70,419 +4.00(+0.47%)
Feb 17, 2016 830.99 848.66 830.00 844.00 58,907 +10.12(+1.21%)
Feb 16, 2016 840.00 840.00 821.01 833.88 64,295 -7.34(-0.87%)
Feb 12, 2016 816.23 841.22 841.22 841.22 53,600 +26.08(+3.20%)
Feb 11, 2016 841.21 841.21 813.08 815.14 59,754 -27.38(-3.25%)
Feb 10, 2016 833.03 856.29 833.03 842.52 71,406 +12.07(+1.45%)
Feb 09, 2016 815.92 840.35 815.92 830.45 68,106 +9.93(+1.21%)
Feb 08, 2016 827.99 828.85 810.00 820.52 76,631 -12.20(-1.47%)
Feb 05, 2016 827.65 841.56 827.63 832.72 83,944 +2.27(+0.27%)
Feb 04, 2016 835.71 840.00 816.30 830.45 56,742 -4.96(-0.59%)
Feb 03, 2016 845.29 849.68 823.16 835.41 64,301 -5.25(-0.62%)
Feb 02, 2016 844.07 852.82 839.20 840.66 70,816 -11.03(-1.30%)
Feb 01, 2016 839.25 861.04 816.71 851.69 79,707 +11.23(+1.34%)
Jan 29, 2016 810.59 841.07 806.41 840.46 136,807 +30.20(+3.73%)
Jan 28, 2016 827.72 828.50 805.03 810.26 123,168 -14.52(-1.76%)
Jan 27, 2016 838.88 838.88 814.94 824.78 142,911 -14.79(-1.76%)
Jan 26, 2016 842.35 855.40 835.63 839.57 110,319 -2.02(-0.24%)
Jan 25, 2016 859.99 864.99 841.57 841.59 58,684 -17.14(-2.00%)
Jan 22, 2016 836.83 860.00 836.16 858.73 73,909 +24.29(+2.91%)
Jan 21, 2016 843.20 845.98 832.61 834.44 57,594 -11.71(-1.38%)
Jan 20, 2016 844.30 851.00 828.52 846.15 67,692 -5.09(-0.60%)
Jan 19, 2016 846.99 853.15 835.80 851.24 119,305 +8.26(+0.98%)
Jan 15, 2016 837.80 842.98 842.98 842.98 69,800 -7.22(-0.85%)
Jan 14, 2016 840.05 856.37 828.35 850.20 69,722 +10.64(+1.27%)
Jan 13, 2016 852.56 852.56 835.00 839.56 64,664 -13.25(-1.55%)
Jan 12, 2016 847.30 853.79 835.60 852.81 91,698 +11.58(+1.38%)
Jan 11, 2016 841.00 846.99 832.38 841.23 65,776 +4.14(+0.49%)
Jan 08, 2016 849.81 853.00 837.09 837.09 52,109 -9.19(-1.09%)
Jan 07, 2016 857.91 862.30 842.60 846.28 46,191 -20.02(-2.31%)
Jan 06, 2016 872.35 876.50 864.07 866.30 33,652 -16.40(-1.86%)
Jan 05, 2016 869.97 886.99 862.12 882.70 61,466 +16.25(+1.88%)
Jan 04, 2016 874.06 877.91 856.87 866.45 55,122 -16.90(-1.91%)
Dec 31, 2015 885.50 883.35 883.35 883.35 51,100 -6.86(-0.77%)
Dec 30, 2015 894.88 898.00 886.31 890.21 35,317 -6.41(-0.71%)
Dec 29, 2015 890.12 900.00 889.41 896.62 34,411 +8.32(+0.94%)
Dec 28, 2015 885.25 890.00 882.87 888.30 33,707 -0.96(-0.11%)
Dec 24, 2015 884.50 889.26 889.26 889.26 10,400 +5.86(+0.66%)
Dec 23, 2015 883.69 884.94 875.21 883.40 45,194 +3.55(+0.40%)
Dec 22, 2015 878.75 890.00 872.87 879.85 59,888 +2.87(+0.33%)
Dec 21, 2015 867.00 879.98 852.03 876.98 53,251 +14.63(+1.70%)
Dec 18, 2015 868.82 879.62 852.99 862.35 79,666 -8.08(-0.93%)
Dec 17, 2015 888.00 893.00 866.40 870.43 97,466 -17.06(-1.92%)
Dec 16, 2015 890.97 892.28 872.07 887.49 113,163 -0.10(-0.01%)
Dec 15, 2015 887.50 895.00 880.11 887.59 103,307 +1.49(+0.17%)
Dec 14, 2015 889.62 914.20 875.98 886.10 104,411 +1.00(+0.11%)
Dec 11, 2015 883.12 898.50 880.61 885.10 59,784 -4.69(-0.53%)
Dec 10, 2015 890.93 894.66 883.38 889.79 51,170 -1.14(-0.13%)
Dec 09, 2015 900.00 916.42 883.13 890.93 71,519 -7.15(-0.80%)
Dec 08, 2015 913.77 916.82 897.65 898.08 55,608 -19.55(-2.13%)
Dec 07, 2015 917.21 931.25 916.08 917.63 57,440 -0.11(-0.01%)
Dec 04, 2015 894.89 922.22 894.89 917.74 63,552 +23.89(+2.67%)
Dec 03, 2015 900.86 909.86 888.42 893.85 46,095 -5.03(-0.56%)
Dec 02, 2015 904.38 908.02 895.47 898.88 67,749 -7.11(-0.78%)
Dec 01, 2015 910.00 912.80 895.55 905.99 107,495 +0.82(+0.09%)
Nov 30, 2015 924.11 925.30 905.17 905.17 593,068 -14.75(-1.60%)
Nov 27, 2015 916.73 924.89 914.01 919.92 61,293 +4.93(+0.54%)
Nov 25, 2015 933.67 914.99 914.99 914.99 96,600 -19.77(-2.11%)
Nov 24, 2015 922.14 937.91 912.00 934.76 116,511 +11.27(+1.22%)
Nov 23, 2015 900.43 924.38 900.00 923.49 107,052 +23.02(+2.56%)
Nov 20, 2015 900.00 907.74 898.12 900.47 77,141 +0.47(+0.05%)
Nov 19, 2015 890.00 904.85 888.94 900.00 112,322 +4.00(+0.45%)
Nov 18, 2015 876.26 900.14 858.84 896.00 89,099 +22.47(+2.57%)
Nov 17, 2015 857.70 889.99 850.07 873.53 139,325 +15.02(+1.75%)
Nov 16, 2015 851.53 859.04 845.76 858.51 95,097 +5.28(+0.62%)
Nov 13, 2015 841.34 860.37 841.34 853.23 151,847 +10.43(+1.24%)
Nov 12, 2015 862.84 863.90 839.33 842.80 68,331 -23.26(-2.69%)
Nov 11, 2015 866.98 878.01 862.00 866.06 62,747 -1.09(-0.13%)
Nov 10, 2015 853.35 870.15 853.35 867.15 62,964 +7.22(+0.84%)
Nov 09, 2015 878.55 878.55 857.95 859.93 68,609 -16.63(-1.90%)
Nov 06, 2015 873.00 878.56 861.10 876.56 72,762 +5.22(+0.60%)
Nov 05, 2015 851.66 873.60 851.66 871.34 62,001 +19.82(+2.33%)
Nov 04, 2015 860.08 864.66 847.21 851.52 70,541 -13.48(-1.56%)
Nov 03, 2015 870.02 874.28 862.75 865.00 61,331 -9.23(-1.06%)
Nov 02, 2015 869.48 879.98 860.02 874.23 64,986 +6.23(+0.72%)
Oct 30, 2015 875.28 887.17 866.45 868.00 34,399 -9.87(-1.12%)
Oct 29, 2015 881.02 881.02 871.65 877.87 26,783 -4.85(-0.55%)
Oct 28, 2015 868.16 883.90 868.16 882.72 26,437 +11.47(+1.32%)
Oct 27, 2015 874.89 878.50 871.01 871.25 28,495 -5.49(-0.63%)
Oct 26, 2015 874.68 878.31 869.87 876.74 34,608 +0.78(+0.09%)
Oct 23, 2015 871.60 877.00 870.25 875.96 25,439 +7.04(+0.81%)
Oct 22, 2015 856.97 878.65 852.91 868.92 40,317 +18.92(+2.23%)
Oct 21, 2015 859.78 867.40 847.73 850.00 34,146 -7.57(-0.88%)
Oct 20, 2015 854.09 866.43 846.30 857.57 40,643 +6.49(+0.76%)
Oct 19, 2015 829.85 857.26 829.85 851.08 42,650 +20.13(+2.42%)
Oct 16, 2015 821.70 835.24 817.04 830.95 62,093 +8.52(+1.04%)
Oct 15, 2015 813.19 822.43 805.79 822.43 19,866 +11.43(+1.41%)
Oct 14, 2015 813.45 823.95 808.06 811.00 33,421 -6.93(-0.85%)
Oct 13, 2015 823.11 828.54 814.71 817.93 25,336 -8.19(-0.99%)
Oct 12, 2015 820.57 828.96 816.41 826.12 26,324 +8.13(+0.99%)
Oct 09, 2015 825.30 825.98 813.78 817.99 30,110 -7.62(-0.92%)
Oct 08, 2015 807.00 827.09 803.76 825.61 50,101 +16.48(+2.04%)
Oct 07, 2015 802.76 810.99 801.91 809.13 31,387 +8.39(+1.05%)
Oct 06, 2015 810.83 813.45 793.95 800.74 34,989 -8.74(-1.08%)
Oct 05, 2015 802.66 815.00 802.66 809.48 44,275 +7.73(+0.96%)
Oct 02, 2015 792.87 801.78 792.50 801.75 43,365 +0.15(+0.02%)
Oct 01, 2015 799.98 801.74 791.97 801.60 35,912 -0.26(-0.03%)
Sep 30, 2015 804.50 806.52 792.94 801.86 45,508 +1.86(+0.23%)
Sep 29, 2015 795.10 801.17 791.97 800.00 40,957 +5.76(+0.73%)
Sep 28, 2015 804.60 805.65 794.15 794.24 32,759 -13.75(-1.70%)
Sep 25, 2015 809.42 812.00 801.58 807.99 20,602 +4.53(+0.56%)
Sep 24, 2015 800.30 807.01 798.21 803.46 23,980 -2.96(-0.37%)
Sep 23, 2015 803.11 817.09 798.58 806.42 20,627 +3.67(+0.46%)
Sep 22, 2015 805.31 813.00 800.00 802.75 56,765 -9.24(-1.14%)
Sep 21, 2015 799.00 813.00 799.00 811.99 43,341 +16.83(+2.12%)
Sep 18, 2015 802.11 809.79 795.16 795.16 59,453 -16.42(-2.02%)
Sep 17, 2015 814.51 818.11 806.03 811.58 45,066 -4.06(-0.50%)
Sep 16, 2015 811.00 816.72 806.79 815.64 40,656 +1.63(+0.20%)
Sep 15, 2015 814.95 818.00 808.41 814.01 79,079 -2.00(-0.25%)
Sep 14, 2015 819.00 827.97 807.15 816.01 55,405 -4.19(-0.51%)
Sep 11, 2015 821.76 824.50 816.37 820.20 52,808 -4.34(-0.53%)
Sep 10, 2015 820.35 830.00 818.24 824.54 51,599 +4.39(+0.54%)
Sep 09, 2015 828.00 831.45 818.99 820.15 49,718 -4.62(-0.56%)
Sep 08, 2015 823.00 827.00 811.73 824.77 61,356 +7.21(+0.88%)
Sep 04, 2015 815.21 817.56 817.56 817.56 44,100 -6.03(-0.73%)
Sep 03, 2015 822.03 827.69 817.58 823.59 48,093 +3.46(+0.42%)
Sep 02, 2015 821.90 821.90 807.52 820.13 64,931 +5.14(+0.63%)
Sep 01, 2015 814.75 825.89 806.17 814.99 69,178 -8.76(-1.06%)
Aug 31, 2015 829.00 829.81 817.41 823.75 60,707 -8.19(-0.98%)
Aug 28, 2015 831.20 836.69 827.00 831.94 43,423 +3.37(+0.41%)
Aug 27, 2015 812.00 832.74 812.00 828.57 53,220 +22.61(+2.81%)
Aug 26, 2015 792.16 812.36 775.70 805.96 69,629 +23.63(+3.02%)
Aug 25, 2015 816.50 817.14 777.65 782.33 62,651 -14.39(-1.81%)
Aug 24, 2015 800.00 821.25 775.00 796.72 80,776 -38.78(-4.64%)
Aug 21, 2015 845.00 856.97 831.15 835.50 67,908 -22.49(-2.62%)
Aug 20, 2015 875.46 875.46 857.99 857.99 33,657 -22.01(-2.50%)
Aug 19, 2015 870.00 883.88 870.00 880.00 43,836 +1.44(+0.16%)
Aug 18, 2015 880.00 880.00 874.45 878.56 27,583 -3.44(-0.39%)
Aug 17, 2015 879.20 882.00 872.34 882.00 38,260 +0.43(+0.05%)
Aug 14, 2015 868.84 881.87 855.67 881.57 33,040 +11.74(+1.35%)
Aug 13, 2015 863.57 870.00 852.50 869.83 33,538 +4.83(+0.56%)
Aug 12, 2015 865.03 869.70 856.59 865.00 58,246 -5.06(-0.58%)
Aug 11, 2015 865.00 874.35 861.21 870.06 56,229 -2.56(-0.29%)
Aug 10, 2015 871.50 879.97 870.00 872.62 34,458 +3.99(+0.46%)
Aug 07, 2015 875.90 877.71 860.00 868.63 50,379 -12.89(-1.46%)
Aug 06, 2015 883.00 887.34 870.03 881.52 56,107 -10.98(-1.23%)
Aug 05, 2015 890.32 896.51 882.72 892.50 33,572 +2.18(+0.24%)
Aug 04, 2015 893.00 895.48 883.05 890.32 34,285 -2.62(-0.29%)
Aug 03, 2015 890.01 897.96 886.01 892.94 32,376 +3.19(+0.36%)
Jul 31, 2015 887.00 892.50 885.63 889.75 30,076 +2.67(+0.30%)
Jul 30, 2015 880.00 892.21 877.03 887.08 56,387 +6.20(+0.70%)
Jul 29, 2015 878.64 886.95 878.64 880.88 29,092 -1.01(-0.11%)
Jul 28, 2015 879.50 885.25 874.99 881.89 37,658 +5.57(+0.64%)
Jul 27, 2015 883.75 889.86 870.76 876.32 73,721 -13.54(-1.52%)
Jul 24, 2015 881.42 891.95 879.71 889.86 26,234 +9.71(+1.10%)
Jul 23, 2015 892.85 898.08 880.00 880.15 46,075 -8.20(-0.92%)
Jul 22, 2015 875.40 891.60 875.40 888.35 21,727 +15.06(+1.72%)
Jul 21, 2015 876.00 878.14 873.29 873.29 38,834 -3.20(-0.37%)
Jul 20, 2015 879.97 880.99 871.90 876.49 23,967 -1.63(-0.19%)
Jul 17, 2015 878.91 881.38 869.83 878.12 22,775 +1.69(+0.19%)
Jul 16, 2015 871.88 881.49 871.88 876.43 59,019 +1.48(+0.17%)
Jul 15, 2015 876.02 882.45 871.05 874.95 29,348 -3.05(-0.35%)
Jul 14, 2015 866.40 878.00 862.98 878.00 37,870 +12.85(+1.49%)
Jul 13, 2015 878.99 880.59 861.55 865.15 47,248 -5.15(-0.59%)
Jul 10, 2015 859.45 872.11 858.43 870.30 62,357 +15.36(+1.80%)
Jul 09, 2015 853.87 855.91 848.20 854.94 71,102 +6.04(+0.71%)
Jul 08, 2015 848.50 858.17 846.75 848.90 55,113 -4.24(-0.50%)
Jul 07, 2015 847.62 854.10 841.20 853.14 148,450 +10.35(+1.23%)
Jul 06, 2015 830.00 844.71 827.39 842.79 111,687 +12.78(+1.54%)
Jul 02, 2015 815.99 830.01 830.01 830.01 103,100 +17.52(+2.16%)
Jul 01, 2015 805.01 818.61 802.92 812.49 57,963 +11.81(+1.47%)
Jun 30, 2015 800.92 814.51 796.15 800.68 72,995 +5.36(+0.67%)
Jun 29, 2015 809.90 811.10 795.32 795.32 53,864 -15.68(-1.93%)
Jun 26, 2015 800.00 821.00 799.96 811.00 186,473 +12.57(+1.57%)
Jun 25, 2015 801.13 809.86 797.92 798.43 54,741 -0.71(-0.09%)
Jun 24, 2015 801.00 804.99 796.28 799.14 22,481 -5.44(-0.68%)
Jun 23, 2015 802.84 804.70 796.06 804.58 70,834 +4.70(+0.59%)
Jun 22, 2015 800.85 803.59 797.64 799.88 34,135 +3.61(+0.45%)
Jun 19, 2015 807.60 804.99 794.45 796.27 35,612 -8.72(-1.08%)
Jun 18, 2015 796.50 805.06 796.50 804.99 35,128 +9.99(+1.26%)
Jun 17, 2015 797.79 797.79 791.27 795.00 27,103 -0.98(-0.12%)
Jun 16, 2015 788.00 796.98 786.95 795.98 44,073 +6.82(+0.86%)
Jun 15, 2015 789.00 791.08 781.66 789.16 47,569 -0.29(-0.04%)
Jun 12, 2015 785.96 789.85 784.05 789.45 55,613 +1.49(+0.19%)
Jun 11, 2015 787.14 791.40 783.81 787.96 52,961 +2.29(+0.29%)
Jun 10, 2015 776.90 785.68 774.22 785.67 32,599 +10.91(+1.41%)
Jun 09, 2015 779.70 781.24 772.40 774.76 30,176 -3.03(-0.39%)
Jun 08, 2015 777.00 785.87 777.00 777.79 24,218 -2.23(-0.29%)
Jun 05, 2015 785.00 785.51 777.62 780.02 26,198 -4.35(-0.55%)
Jun 04, 2015 787.58 788.70 783.08 784.37 39,625 -3.12(-0.40%)
Jun 03, 2015 777.56 787.49 773.72 787.49 30,436 +7.14(+0.91%)
Jun 02, 2015 775.19 780.42 772.00 780.35 24,529 +6.11(+0.79%)
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.