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

Markel Corp (NY: MKL )

1,652.22 +15.66 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2005 326.60 326.60 319.97 324.75 24,300 -2.75(-0.84%)
Aug 30, 2005 328.00 328.00 323.83 327.50 5,800 +0.07(+0.02%)
Aug 29, 2005 323.00 327.50 323.00 327.43 10,100 +1.39(+0.43%)
Aug 26, 2005 329.63 329.63 325.55 326.04 16,200 -3.91(-1.19%)
Aug 25, 2005 325.25 329.95 324.00 329.95 34,500 +3.65(+1.12%)
Aug 24, 2005 323.50 326.50 323.50 326.30 19,500 +2.80(+0.87%)
Aug 23, 2005 324.50 326.99 322.88 323.50 20,100 +0.40(+0.12%)
Aug 22, 2005 313.50 324.18 313.50 323.10 31,400 +10.60(+3.39%)
Aug 19, 2005 307.80 314.00 307.80 312.50 19,800 +4.81(+1.56%)
Aug 18, 2005 314.00 314.00 307.50 307.69 22,600 -5.55(-1.77%)
Aug 17, 2005 312.50 314.20 312.50 313.24 12,600 +0.24(+0.08%)
Aug 16, 2005 312.75 313.50 311.00 313.00 22,300 +1.00(+0.32%)
Aug 15, 2005 318.50 318.50 310.00 312.00 28,600 -5.99(-1.88%)
Aug 12, 2005 316.50 319.00 315.00 317.99 11,500 +1.49(+0.47%)
Aug 11, 2005 314.50 318.00 314.50 316.50 27,700 +2.90(+0.92%)
Aug 10, 2005 318.00 318.50 313.50 313.60 26,200 -4.40(-1.38%)
Aug 09, 2005 317.00 319.98 316.81 318.00 24,100 -2.60(-0.81%)
Aug 08, 2005 324.00 325.00 320.50 320.60 17,700 -4.40(-1.35%)
Aug 05, 2005 333.10 333.10 324.31 325.00 32,900 -9.03(-2.70%)
Aug 04, 2005 333.00 335.50 329.00 334.03 14,300 +0.54(+0.16%)
Aug 03, 2005 340.10 340.10 333.00 333.49 35,900 -7.51(-2.20%)
Aug 02, 2005 337.60 341.00 336.50 341.00 9,700 +3.40(+1.01%)
Aug 01, 2005 336.50 339.50 336.00 337.60 17,200 +1.60(+0.48%)
Jul 29, 2005 335.00 336.00 334.01 336.00 5,100 +0.68(+0.20%)
Jul 28, 2005 336.48 337.75 334.50 335.32 6,600 -0.66(-0.20%)
Jul 27, 2005 336.50 339.50 334.50 335.98 15,100 +0.08(+0.02%)
Jul 26, 2005 333.20 337.20 332.44 335.90 24,800 +0.85(+0.25%)
Jul 25, 2005 328.25 336.50 327.70 335.05 34,600 +7.48(+2.28%)
Jul 22, 2005 325.00 328.50 323.50 327.57 14,000 +2.74(+0.84%)
Jul 21, 2005 323.00 324.90 322.23 324.83 7,600 +2.33(+0.72%)
Jul 20, 2005 321.00 322.50 319.60 322.50 16,000 +1.87(+0.58%)
Jul 19, 2005 319.00 322.00 319.00 320.63 14,500 +0.16(+0.05%)
Jul 18, 2005 323.00 323.50 319.50 320.47 18,600 -2.53(-0.78%)
Jul 15, 2005 322.80 325.00 321.06 323.00 33,400 -1.50(-0.46%)
Jul 14, 2005 328.80 328.80 322.00 324.50 30,200 -2.50(-0.76%)
Jul 13, 2005 332.25 332.30 326.26 327.00 30,000 -5.25(-1.58%)
Jul 12, 2005 336.00 336.50 331.00 332.25 24,700 -2.75(-0.82%)
Jul 11, 2005 337.90 337.90 333.28 335.00 7,700 -2.10(-0.62%)
Jul 08, 2005 340.00 341.00 336.50 337.10 11,300 -1.90(-0.56%)
Jul 07, 2005 341.00 342.99 338.00 339.00 11,500 -1.37(-0.40%)
Jul 06, 2005 345.00 345.20 340.01 340.37 22,700 -5.23(-1.51%)
Jul 05, 2005 341.80 347.00 341.20 345.60 36,600 +5.60(+1.65%)
Jul 01, 2005 337.50 340.50 337.27 340.00 16,900 +1.00(+0.29%)
Jun 30, 2005 335.50 339.00 334.54 339.00 65,300 +4.50(+1.35%)
Jun 29, 2005 335.00 335.50 334.00 334.50 14,900 -0.77(-0.23%)
Jun 28, 2005 334.00 336.00 334.00 335.27 13,700 +0.37(+0.11%)
Jun 27, 2005 332.50 335.51 332.00 334.90 6,300 +1.40(+0.42%)
Jun 24, 2005 334.95 337.50 333.00 333.50 38,500 -1.45(-0.43%)
Jun 23, 2005 334.00 335.40 333.50 334.95 8,500 +0.00(+0.00%)
Jun 22, 2005 333.70 335.93 333.50 334.95 16,800 +2.95(+0.89%)
Jun 21, 2005 335.50 338.00 331.70 332.00 29,300 -3.50(-1.04%)
Jun 20, 2005 339.00 339.50 333.05 335.50 15,000 -3.24(-0.96%)
Jun 17, 2005 338.80 339.14 338.01 338.74 9,100 -0.06(-0.02%)
Jun 16, 2005 338.50 339.10 337.51 338.80 12,800 +0.33(+0.10%)
Jun 15, 2005 338.25 338.60 337.88 338.47 14,100 +0.47(+0.14%)
Jun 14, 2005 337.85 338.40 337.19 338.00 12,500 +0.16(+0.05%)
Jun 13, 2005 337.50 338.25 337.00 337.84 36,800 +0.73(+0.22%)
Jun 10, 2005 337.00 339.00 337.00 337.11 7,400 -0.40(-0.12%)
Jun 09, 2005 338.00 339.50 335.75 337.51 9,800 -0.49(-0.14%)
Jun 08, 2005 339.00 339.50 337.75 338.00 28,000 -0.25(-0.07%)
Jun 07, 2005 336.50 339.20 336.50 338.25 19,400 +2.25(+0.67%)
Jun 06, 2005 337.50 338.50 335.00 336.00 18,600 -2.00(-0.59%)
Jun 03, 2005 339.75 339.95 336.00 338.00 30,000 -1.00(-0.29%)
Jun 02, 2005 339.25 340.99 337.60 339.00 26,000 +0.50(+0.15%)
Jun 01, 2005 342.00 342.25 337.50 338.50 21,500 -3.25(-0.95%)
May 31, 2005 342.00 342.90 340.50 341.75 7,000 -0.25(-0.07%)
May 27, 2005 338.10 342.00 338.10 342.00 8,100 +2.00(+0.59%)
May 26, 2005 338.77 340.75 338.50 340.00 7,100 +1.23(+0.36%)
May 25, 2005 342.50 342.50 338.76 338.77 8,300 -3.73(-1.09%)
May 24, 2005 343.50 344.00 341.71 342.50 6,500 -2.40(-0.70%)
May 23, 2005 342.50 346.50 342.00 344.90 16,700 +1.90(+0.55%)
May 20, 2005 342.90 344.50 342.90 343.00 10,600 +0.94(+0.27%)
May 19, 2005 346.85 349.50 341.01 342.06 15,300 -2.89(-0.84%)
May 18, 2005 342.25 348.00 341.50 344.95 21,700 +2.44(+0.71%)
May 17, 2005 340.08 344.50 340.08 342.51 6,600 +1.43(+0.42%)
May 16, 2005 338.70 342.01 338.70 341.08 18,400 +1.38(+0.41%)
May 13, 2005 343.00 343.00 339.70 339.70 9,700 -2.30(-0.67%)
May 12, 2005 342.00 346.00 341.00 342.00 36,200 -1.00(-0.29%)
May 11, 2005 344.75 344.75 341.10 343.00 14,100 -0.75(-0.22%)
May 10, 2005 340.50 346.50 339.56 343.75 27,600 +4.10(+1.21%)
May 09, 2005 341.00 341.50 338.00 339.65 13,200 -0.35(-0.10%)
May 06, 2005 345.45 346.45 339.00 340.00 17,200 -4.45(-1.29%)
May 05, 2005 348.50 349.49 344.10 344.45 19,900 -3.75(-1.08%)
May 04, 2005 346.35 353.00 346.00 348.20 35,900 +3.75(+1.09%)
May 03, 2005 345.00 346.00 342.48 344.45 13,500 +0.15(+0.04%)
May 02, 2005 344.00 348.00 343.50 344.30 21,200 +1.20(+0.35%)
Apr 29, 2005 346.00 346.15 343.10 343.10 28,800 -2.13(-0.62%)
Apr 28, 2005 341.50 345.23 340.51 345.23 20,900 +3.23(+0.94%)
Apr 27, 2005 341.00 342.00 336.50 342.00 15,300 +0.05(+0.01%)
Apr 26, 2005 337.95 343.00 337.95 341.95 21,000 +4.00(+1.18%)
Apr 25, 2005 334.00 337.95 333.03 337.95 14,700 +4.45(+1.33%)
Apr 22, 2005 338.80 338.80 333.50 333.50 18,100 -4.20(-1.24%)
Apr 21, 2005 344.50 348.50 336.50 337.70 34,900 -7.25(-2.10%)
Apr 20, 2005 348.20 348.20 344.00 344.95 12,500 -3.25(-0.93%)
Apr 19, 2005 347.01 348.20 345.00 348.20 19,400 +1.19(+0.34%)
Apr 18, 2005 344.00 347.49 343.50 347.01 17,900 +4.00(+1.17%)
Apr 15, 2005 353.00 353.00 343.01 343.01 24,200 -9.99(-2.83%)
Apr 14, 2005 351.50 353.22 351.50 353.00 10,700 +1.50(+0.43%)
Apr 13, 2005 349.00 352.00 349.00 351.50 11,000 +1.06(+0.30%)
Apr 12, 2005 354.00 354.00 349.25 350.44 31,000 -4.47(-1.26%)
Apr 11, 2005 346.50 355.00 345.08 354.91 37,600 +9.11(+2.63%)
Apr 08, 2005 350.00 350.50 343.50 345.80 65,200 -3.85(-1.10%)
Apr 07, 2005 347.10 355.20 346.51 349.65 45,200 +1.64(+0.47%)
Apr 06, 2005 347.75 349.45 347.75 348.01 4,400 -1.49(-0.43%)
Apr 05, 2005 346.50 349.50 346.50 349.50 10,500 +2.01(+0.58%)
Apr 04, 2005 347.00 347.49 345.50 347.49 6,600 -0.41(-0.12%)
Apr 01, 2005 346.00 348.50 344.00 347.90 15,200 +2.69(+0.78%)
Mar 31, 2005 343.71 346.30 340.30 345.21 15,400 +2.50(+0.73%)
Mar 30, 2005 342.50 343.75 339.00 342.71 28,700 -0.79(-0.23%)
Mar 29, 2005 343.65 345.00 342.00 343.50 12,100 +0.85(+0.25%)
Mar 28, 2005 346.00 348.50 340.01 342.65 13,500 -2.35(-0.68%)
Mar 24, 2005 348.00 348.50 341.00 345.00 39,900 -2.00(-0.58%)
Mar 23, 2005 352.00 352.00 346.07 347.00 23,800 -5.00(-1.42%)
Mar 22, 2005 357.25 357.25 350.05 352.00 30,100 -6.25(-1.74%)
Mar 21, 2005 362.00 362.00 357.49 358.25 6,500 -3.75(-1.04%)
Mar 18, 2005 366.10 366.10 360.60 362.00 14,600 -3.10(-0.85%)
Mar 17, 2005 365.00 371.00 364.96 365.10 40,200 -0.65(-0.18%)
Mar 16, 2005 367.50 367.50 365.00 365.75 10,500 -1.75(-0.48%)
Mar 15, 2005 367.91 373.00 367.00 367.50 26,500 -0.41(-0.11%)
Mar 14, 2005 358.75 368.00 358.60 367.91 40,900 +10.16(+2.84%)
Mar 11, 2005 359.50 362.55 357.50 357.75 43,300 -1.24(-0.35%)
Mar 10, 2005 357.20 359.00 357.00 358.99 5,400 +1.94(+0.54%)
Mar 09, 2005 360.00 360.00 357.05 357.05 8,800 -2.95(-0.82%)
Mar 08, 2005 360.00 360.99 358.50 360.00 25,500 +1.00(+0.28%)
Mar 07, 2005 359.35 360.50 358.17 359.00 15,000 +0.65(+0.18%)
Mar 04, 2005 358.50 359.50 358.00 358.35 8,700 +0.84(+0.23%)
Mar 03, 2005 357.00 364.00 356.50 357.51 17,300 -0.49(-0.14%)
Mar 02, 2005 360.25 361.50 358.00 358.00 22,600 -1.26(-0.35%)
Mar 01, 2005 358.00 362.00 358.00 359.26 20,600 +1.76(+0.49%)
Feb 28, 2005 361.00 361.00 356.25 357.50 11,200 -2.60(-0.72%)
Feb 25, 2005 365.70 365.70 359.50 360.10 14,800 -6.59(-1.80%)
Feb 24, 2005 356.05 366.81 356.05 366.69 34,200 +10.64(+2.99%)
Feb 23, 2005 349.06 357.75 349.02 356.05 24,500 +6.99(+2.00%)
Feb 22, 2005 351.00 352.00 349.00 349.06 15,200 -2.94(-0.84%)
Feb 18, 2005 350.80 355.50 350.80 352.00 11,800 +1.50(+0.43%)
Feb 17, 2005 354.21 354.54 350.50 350.50 5,400 -3.70(-1.04%)
Feb 16, 2005 351.75 356.00 350.00 354.20 15,300 +1.70(+0.48%)
Feb 15, 2005 351.00 353.38 350.28 352.50 18,000 +0.52(+0.15%)
Feb 14, 2005 355.80 355.80 351.98 351.98 17,200 -1.15(-0.33%)
Feb 11, 2005 347.30 354.50 347.30 353.13 7,800 +7.13(+2.06%)
Feb 10, 2005 348.00 348.00 342.51 346.00 7,000 -1.30(-0.37%)
Feb 09, 2005 350.00 353.00 347.30 347.30 14,400 -2.60(-0.74%)
Feb 08, 2005 344.51 349.90 344.48 349.90 16,300 +6.39(+1.86%)
Feb 07, 2005 349.35 350.00 343.50 343.51 19,500 -6.49(-1.85%)
Feb 04, 2005 346.60 350.00 343.50 350.00 15,300 +3.34(+0.96%)
Feb 03, 2005 344.75 346.66 344.10 346.66 9,700 +2.76(+0.80%)
Feb 02, 2005 349.55 350.00 342.34 343.90 22,800 -5.75(-1.64%)
Feb 01, 2005 341.50 349.65 341.50 349.65 44,200 +8.65(+2.54%)
Jan 31, 2005 350.01 350.01 338.30 341.00 39,300 -9.00(-2.57%)
Jan 28, 2005 355.50 355.50 349.00 350.00 23,400 -3.07(-0.87%)
Jan 27, 2005 354.80 358.05 349.32 353.07 37,200 +0.07(+0.02%)
Jan 26, 2005 357.00 359.50 353.00 353.00 19,000 -2.48(-0.70%)
Jan 25, 2005 356.10 357.50 351.49 355.48 22,100 +0.37(+0.10%)
Jan 24, 2005 362.50 363.50 355.00 355.11 24,700 -7.39(-2.04%)
Jan 21, 2005 363.00 363.50 361.00 362.50 8,900 -0.10(-0.03%)
Jan 20, 2005 363.74 364.00 361.01 362.60 15,100 -1.51(-0.41%)
Jan 19, 2005 363.70 365.20 363.00 364.11 13,000 +0.41(+0.11%)
Jan 18, 2005 355.50 363.70 355.50 363.70 14,400 +8.80(+2.48%)
Jan 14, 2005 355.00 355.00 352.75 354.90 16,600 -0.95(-0.27%)
Jan 13, 2005 354.50 356.00 354.00 355.85 9,700 +0.85(+0.24%)
Jan 12, 2005 354.50 355.50 353.00 355.00 11,000 +1.29(+0.36%)
Jan 11, 2005 354.25 355.00 353.00 353.71 6,700 -0.60(-0.17%)
Jan 10, 2005 352.00 354.98 351.76 354.31 6,400 +2.79(+0.79%)
Jan 07, 2005 351.00 353.00 350.50 351.52 5,400 +0.02(+0.01%)
Jan 06, 2005 350.95 358.00 350.95 351.50 17,800 +2.50(+0.72%)
Jan 05, 2005 356.94 358.00 348.00 349.00 15,800 -7.94(-2.22%)
Jan 04, 2005 364.51 365.00 356.00 356.94 22,500 -7.57(-2.08%)
Jan 03, 2005 363.00 365.00 361.00 364.51 23,900 +0.51(+0.14%)
Dec 31, 2004 356.00 365.00 356.00 364.00 12,500 +7.00(+1.96%)
Dec 30, 2004 355.25 357.00 353.51 357.00 9,500 +1.27(+0.36%)
Dec 29, 2004 354.95 355.92 352.75 355.73 12,600 +0.48(+0.14%)
Dec 28, 2004 345.00 355.25 345.00 355.25 9,400 +9.85(+2.85%)
Dec 27, 2004 350.01 350.01 345.01 345.40 13,200 -4.61(-1.32%)
Dec 23, 2004 348.28 353.00 348.28 350.01 15,000 +1.74(+0.50%)
Dec 22, 2004 352.33 352.33 348.25 348.27 24,600 -4.06(-1.15%)
Dec 21, 2004 345.50 354.00 345.50 352.33 19,600 +7.33(+2.12%)
Dec 20, 2004 345.00 345.00 339.50 345.00 19,800 +0.00(+0.00%)
Dec 17, 2004 337.00 345.90 335.00 345.00 39,600 +9.00(+2.68%)
Dec 16, 2004 336.50 336.50 334.10 336.00 15,100 +0.50(+0.15%)
Dec 15, 2004 332.55 335.50 331.50 335.50 17,200 +3.00(+0.90%)
Dec 14, 2004 330.50 332.50 330.02 332.50 14,700 +2.50(+0.76%)
Dec 13, 2004 331.00 334.00 330.00 330.00 16,500 -0.49(-0.15%)
Dec 10, 2004 329.50 331.00 329.50 330.49 5,800 +1.49(+0.45%)
Dec 09, 2004 329.50 331.90 328.51 329.00 9,000 -1.00(-0.30%)
Dec 08, 2004 331.00 332.00 329.00 330.00 10,500 +0.75(+0.23%)
Dec 07, 2004 334.95 334.95 328.50 329.25 12,000 -6.20(-1.85%)
Dec 06, 2004 337.50 340.50 335.00 335.45 32,600 -1.05(-0.31%)
Dec 03, 2004 331.25 336.50 331.25 336.50 33,100 +5.61(+1.70%)
Dec 02, 2004 326.50 330.90 326.50 330.89 17,700 +5.14(+1.58%)
Dec 01, 2004 323.95 327.41 323.75 325.75 27,500 +3.75(+1.16%)
Nov 30, 2004 319.00 324.15 318.60 322.00 14,600 +2.00(+0.62%)
Nov 29, 2004 316.50 321.00 316.50 320.00 14,400 +5.00(+1.59%)
Nov 26, 2004 314.50 315.00 314.50 315.00 600 -0.05(-0.02%)
Nov 24, 2004 312.75 317.00 312.75 315.05 11,400 +3.06(+0.98%)
Nov 23, 2004 309.50 313.00 307.00 311.99 12,100 +1.49(+0.48%)
Nov 22, 2004 313.00 313.50 310.01 310.50 7,300 -2.00(-0.64%)
Nov 19, 2004 311.25 312.50 310.50 312.50 14,400 +1.74(+0.56%)
Nov 18, 2004 313.00 314.51 310.51 310.76 7,100 -1.34(-0.43%)
Nov 17, 2004 315.50 315.50 312.00 312.10 12,400 -3.90(-1.23%)
Nov 16, 2004 315.50 318.50 314.50 316.00 26,000 +1.00(+0.32%)
Nov 15, 2004 315.50 316.01 314.19 315.00 7,100 -1.20(-0.38%)
Nov 12, 2004 315.25 316.75 315.01 316.20 8,200 -0.55(-0.17%)
Nov 11, 2004 316.00 316.75 313.18 316.75 7,800 -0.19(-0.06%)
Nov 10, 2004 315.50 317.21 315.50 316.94 5,900 +1.69(+0.54%)
Nov 09, 2004 314.60 315.74 314.60 315.25 29,900 +0.30(+0.10%)
Nov 08, 2004 315.00 315.50 313.80 314.95 22,000 -0.05(-0.02%)
Nov 05, 2004 317.00 317.75 313.00 315.00 28,200 -2.95(-0.93%)
Nov 04, 2004 314.00 319.50 313.50 317.95 41,500 +2.95(+0.94%)
Nov 03, 2004 314.00 315.92 314.00 315.00 10,800 +0.50(+0.16%)
Nov 02, 2004 315.00 316.00 313.50 314.50 15,100 -1.15(-0.36%)
Nov 01, 2004 317.00 318.50 315.50 315.65 24,900 -2.35(-0.74%)
Oct 29, 2004 312.00 318.00 311.00 318.00 16,300 +6.05(+1.94%)
Oct 28, 2004 309.00 313.00 309.00 311.95 18,300 +3.95(+1.28%)
Oct 27, 2004 307.00 308.40 305.50 308.00 21,000 +2.00(+0.65%)
Oct 26, 2004 302.65 306.00 301.75 306.00 25,200 +3.60(+1.19%)
Oct 25, 2004 301.00 302.40 299.55 302.40 13,900 +1.40(+0.47%)
Oct 22, 2004 305.01 305.01 299.03 301.00 43,500 -4.00(-1.31%)
Oct 21, 2004 298.00 305.35 298.00 305.00 52,000 +6.00(+2.01%)
Oct 20, 2004 298.75 299.42 296.50 299.00 14,300 +1.21(+0.41%)
Oct 19, 2004 302.00 302.00 296.00 297.79 36,000 -3.21(-1.07%)
Oct 18, 2004 296.50 301.50 296.49 301.00 19,900 +5.00(+1.69%)
Oct 15, 2004 298.00 298.82 290.00 296.00 165,900 -3.35(-1.12%)
Oct 14, 2004 309.50 310.50 299.00 299.35 41,200 -9.41(-3.05%)
Oct 13, 2004 313.00 313.01 308.50 308.76 4,800 -4.69(-1.50%)
Oct 12, 2004 311.01 313.50 309.50 313.45 8,000 +1.95(+0.63%)
Oct 11, 2004 309.65 312.50 309.00 311.50 5,100 +2.35(+0.76%)
Oct 08, 2004 315.00 315.25 307.75 309.15 14,800 -6.10(-1.93%)
Oct 07, 2004 317.90 319.00 313.50 315.25 22,100 -3.60(-1.13%)
Oct 06, 2004 315.50 318.85 314.50 318.85 17,500 +3.85(+1.22%)
Oct 05, 2004 312.50 316.99 312.00 315.00 33,400 +2.00(+0.64%)
Oct 04, 2004 310.50 315.00 308.68 313.00 38,800 +2.75(+0.89%)
Oct 01, 2004 308.66 312.25 308.49 310.25 17,200 +1.85(+0.60%)
Sep 30, 2004 309.00 313.00 307.48 308.40 17,000 -0.29(-0.09%)
Sep 29, 2004 308.00 309.50 308.00 308.69 9,300 +1.19(+0.39%)
Sep 28, 2004 307.00 308.00 306.00 307.50 9,100 +0.50(+0.16%)
Sep 27, 2004 306.84 307.50 306.00 307.00 7,700 +0.00(+0.00%)
Sep 24, 2004 306.50 308.25 306.00 307.00 13,200 +0.90(+0.29%)
Sep 23, 2004 306.00 310.50 306.00 306.10 14,200 -0.41(-0.13%)
Sep 22, 2004 306.00 308.50 306.00 306.51 7,000 -0.44(-0.14%)
Sep 21, 2004 306.00 308.00 306.00 306.95 12,700 +1.35(+0.44%)
Sep 20, 2004 305.50 306.62 305.00 305.60 11,200 -0.35(-0.11%)
Sep 17, 2004 305.50 305.95 304.22 305.95 18,000 -0.55(-0.18%)
Sep 16, 2004 304.50 307.50 304.50 306.50 16,800 +1.50(+0.49%)
Sep 15, 2004 305.00 306.50 301.00 305.00 16,200 -0.89(-0.29%)
Sep 14, 2004 304.00 306.00 304.00 305.89 3,600 +1.45(+0.48%)
Sep 13, 2004 303.99 305.00 303.99 304.44 3,200 +0.45(+0.15%)
Sep 10, 2004 304.00 304.31 303.00 303.99 3,300 +0.04(+0.01%)
Sep 09, 2004 304.75 304.75 302.70 303.95 9,100 -0.10(-0.03%)
Sep 08, 2004 304.30 305.00 303.05 304.05 14,000 -0.25(-0.08%)
Sep 07, 2004 299.10 310.00 299.10 304.30 46,700 +4.27(+1.42%)
Sep 03, 2004 297.17 301.00 297.17 300.03 14,200 +3.53(+1.19%)
Sep 02, 2004 293.00 297.75 292.50 296.50 7,800 +2.55(+0.87%)
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.