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 (%)
May 31, 2007 496.00 496.01 488.22 493.00 28,100 -2.20(-0.44%)
May 30, 2007 487.85 495.20 486.94 495.20 33,700 +5.35(+1.09%)
May 29, 2007 488.70 490.35 484.90 489.85 13,000 +1.25(+0.26%)
May 25, 2007 489.12 492.96 488.60 488.60 12,400 +0.74(+0.15%)
May 24, 2007 489.10 491.71 487.86 487.86 14,000 -3.14(-0.64%)
May 23, 2007 490.50 491.99 487.76 491.00 25,500 -1.00(-0.20%)
May 22, 2007 482.74 492.49 480.40 492.00 24,700 +7.30(+1.51%)
May 21, 2007 487.50 487.50 482.82 484.70 25,000 -4.77(-0.97%)
May 18, 2007 483.09 494.42 483.09 489.47 28,000 +5.56(+1.15%)
May 17, 2007 483.36 485.58 483.00 483.91 23,000 +2.51(+0.52%)
May 16, 2007 478.01 484.28 477.08 481.40 30,500 +3.39(+0.71%)
May 15, 2007 470.74 480.00 470.01 478.01 43,900 +8.27(+1.76%)
May 14, 2007 471.00 474.79 469.56 469.74 16,100 +3.74(+0.80%)
May 11, 2007 466.00 469.94 464.38 466.00 31,900 -2.81(-0.60%)
May 10, 2007 472.01 473.90 468.81 468.81 16,500 -3.08(-0.65%)
May 09, 2007 474.00 474.00 468.75 471.89 20,900 -0.86(-0.18%)
May 08, 2007 470.50 475.49 468.51 472.75 23,800 +3.25(+0.69%)
May 07, 2007 466.20 470.72 464.75 469.50 24,000 +2.99(+0.64%)
May 04, 2007 463.30 471.30 461.35 466.51 38,600 +3.21(+0.69%)
May 03, 2007 467.99 468.49 462.46 463.30 32,800 -3.95(-0.85%)
May 02, 2007 465.00 469.49 461.19 467.25 42,400 +6.25(+1.36%)
May 01, 2007 458.52 464.09 456.29 461.00 33,200 +2.09(+0.46%)
Apr 30, 2007 462.10 462.10 457.01 458.91 44,700 -2.69(-0.58%)
Apr 27, 2007 474.05 476.90 454.83 461.60 43,600 -13.40(-2.82%)
Apr 26, 2007 476.54 477.75 474.20 475.00 16,800 -2.54(-0.53%)
Apr 25, 2007 476.35 479.99 476.35 477.54 14,500 +0.24(+0.05%)
Apr 24, 2007 477.98 478.25 476.16 477.30 14,600 -0.11(-0.02%)
Apr 23, 2007 475.71 478.98 475.71 477.41 11,600 +1.41(+0.30%)
Apr 20, 2007 476.00 476.74 474.00 476.00 10,500 -0.40(-0.08%)
Apr 19, 2007 476.60 477.75 475.25 476.40 11,200 -1.15(-0.24%)
Apr 18, 2007 477.95 478.50 476.01 477.55 26,400 -0.33(-0.07%)
Apr 17, 2007 477.25 477.95 476.08 477.88 17,100 +0.78(+0.16%)
Apr 16, 2007 475.97 477.88 474.50 477.10 26,900 +2.10(+0.44%)
Apr 13, 2007 477.15 477.56 470.00 475.00 21,800 -4.01(-0.84%)
Apr 12, 2007 476.29 482.35 476.29 479.01 12,200 -1.28(-0.27%)
Apr 11, 2007 481.21 483.67 480.01 480.29 8,200 -0.92(-0.19%)
Apr 10, 2007 484.94 485.00 480.36 481.21 17,100 -3.73(-0.77%)
Apr 09, 2007 484.06 484.95 483.00 484.94 9,700 -0.06(-0.01%)
Apr 05, 2007 485.00 485.00 483.90 485.00 11,600 -1.00(-0.21%)
Apr 04, 2007 484.60 486.74 482.21 486.00 27,500 +2.25(+0.47%)
Apr 03, 2007 484.05 485.19 481.00 483.75 22,500 +0.25(+0.05%)
Apr 02, 2007 484.00 487.61 481.50 483.50 22,200 -1.33(-0.27%)
Mar 30, 2007 477.70 485.00 477.35 484.83 16,600 +6.63(+1.39%)
Mar 29, 2007 481.85 481.85 476.21 478.20 21,800 -4.60(-0.95%)
Mar 28, 2007 479.40 482.80 479.40 482.80 8,500 +2.48(+0.52%)
Mar 27, 2007 485.95 485.95 480.00 480.32 14,800 -4.68(-0.96%)
Mar 26, 2007 483.60 488.35 483.00 485.00 27,800 +1.40(+0.29%)
Mar 23, 2007 482.00 486.96 482.00 483.60 11,900 +0.80(+0.17%)
Mar 22, 2007 484.80 485.66 482.78 482.80 11,900 -2.05(-0.42%)
Mar 21, 2007 479.90 485.01 477.00 484.85 16,000 +5.86(+1.22%)
Mar 20, 2007 474.20 478.99 473.28 478.99 24,800 +3.99(+0.84%)
Mar 19, 2007 475.10 477.12 473.67 475.00 12,900 +0.85(+0.18%)
Mar 16, 2007 471.55 476.80 471.55 474.15 15,000 +1.65(+0.35%)
Mar 15, 2007 466.50 475.00 464.00 472.50 24,500 +5.90(+1.26%)
Mar 14, 2007 467.50 467.50 461.17 466.60 21,900 -1.66(-0.35%)
Mar 13, 2007 472.00 474.03 467.43 468.26 10,200 -3.74(-0.79%)
Mar 12, 2007 469.00 473.60 467.10 472.00 29,800 +5.00(+1.07%)
Mar 09, 2007 472.25 473.00 467.00 467.00 23,800 -4.50(-0.95%)
Mar 08, 2007 471.95 472.15 469.10 471.50 12,900 +0.50(+0.11%)
Mar 07, 2007 474.50 474.50 470.00 471.00 18,400 -1.00(-0.21%)
Mar 06, 2007 479.50 480.30 471.00 472.00 23,900 -6.85(-1.43%)
Mar 05, 2007 483.20 483.20 478.00 478.85 13,600 -5.15(-1.06%)
Mar 02, 2007 485.25 486.88 482.22 484.00 15,700 +1.75(+0.36%)
Mar 01, 2007 482.00 483.23 476.40 482.25 20,400 +3.40(+0.71%)
Feb 28, 2007 479.50 480.32 475.20 478.85 16,700 +0.28(+0.06%)
Feb 27, 2007 487.50 487.50 473.00 478.57 21,600 -9.76(-2.00%)
Feb 26, 2007 491.40 491.40 488.33 488.33 9,200 -3.87(-0.79%)
Feb 23, 2007 492.50 493.00 489.25 492.20 26,600 -0.10(-0.02%)
Feb 22, 2007 494.98 495.00 492.00 492.30 11,700 -2.68(-0.54%)
Feb 21, 2007 497.00 497.00 491.65 494.98 22,100 -1.34(-0.27%)
Feb 20, 2007 493.60 497.25 491.62 496.32 13,100 +2.07(+0.42%)
Feb 16, 2007 494.20 497.40 492.02 494.25 11,800 -0.74(-0.15%)
Feb 15, 2007 494.75 497.17 493.20 494.99 24,100 +0.99(+0.20%)
Feb 14, 2007 492.20 494.00 490.50 494.00 30,400 +3.77(+0.77%)
Feb 13, 2007 493.05 494.27 488.10 490.23 30,100 -3.77(-0.76%)
Feb 12, 2007 497.00 497.00 493.21 494.00 16,000 -2.95(-0.59%)
Feb 09, 2007 499.95 500.00 495.00 496.95 15,500 -2.05(-0.41%)
Feb 08, 2007 496.70 501.47 496.70 499.00 18,400 +3.26(+0.66%)
Feb 07, 2007 500.00 501.47 494.60 495.74 33,400 -4.26(-0.85%)
Feb 06, 2007 499.30 500.67 496.01 500.00 21,800 +2.62(+0.53%)
Feb 05, 2007 494.45 497.38 491.31 497.38 37,300 +5.00(+1.02%)
Feb 02, 2007 490.00 493.51 488.62 492.38 34,700 +3.75(+0.77%)
Feb 01, 2007 483.25 488.68 478.01 488.63 28,800 +3.53(+0.73%)
Jan 31, 2007 488.00 488.00 483.13 485.10 21,100 -1.15(-0.24%)
Jan 30, 2007 485.40 488.90 484.99 486.25 28,700 +1.79(+0.37%)
Jan 29, 2007 483.10 488.90 482.01 484.46 44,500 +1.36(+0.28%)
Jan 26, 2007 491.95 491.95 477.61 483.10 46,300 -8.90(-1.81%)
Jan 25, 2007 495.00 497.12 487.95 492.00 53,200 +0.00(+0.00%)
Jan 24, 2007 496.94 497.74 489.20 492.00 35,400 -4.94(-0.99%)
Jan 23, 2007 495.90 497.68 493.45 496.94 16,600 +1.04(+0.21%)
Jan 22, 2007 501.10 501.10 495.00 495.90 28,700 -3.21(-0.64%)
Jan 19, 2007 497.56 501.00 496.07 499.11 25,500 +1.96(+0.39%)
Jan 18, 2007 502.00 503.65 497.15 497.15 24,300 -3.90(-0.78%)
Jan 17, 2007 504.50 504.50 498.00 501.05 31,300 -4.84(-0.96%)
Jan 16, 2007 498.00 505.89 477.14 505.89 36,100 +9.39(+1.89%)
Jan 12, 2007 494.00 496.80 490.00 496.50 20,600 +2.50(+0.51%)
Jan 11, 2007 487.50 498.24 487.30 494.00 41,800 +6.80(+1.40%)
Jan 10, 2007 482.25 491.61 482.25 487.20 37,800 +4.00(+0.83%)
Jan 09, 2007 481.00 486.30 480.20 483.20 42,100 +3.20(+0.67%)
Jan 08, 2007 479.30 480.41 474.53 480.00 86,400 +1.50(+0.31%)
Jan 05, 2007 479.00 480.00 477.50 478.50 22,900 -1.40(-0.29%)
Jan 04, 2007 480.25 482.05 478.08 479.90 53,500 +1.60(+0.33%)
Jan 03, 2007 485.00 487.59 476.13 478.30 50,100 -1.80(-0.37%)
Dec 29, 2006 478.01 481.12 477.25 480.10 10,900 +2.09(+0.44%)
Dec 28, 2006 485.00 485.00 478.00 478.01 18,600 -3.49(-0.72%)
Dec 27, 2006 478.50 482.53 477.55 481.50 10,100 +4.50(+0.94%)
Dec 26, 2006 475.09 477.20 474.00 477.00 18,900 +6.97(+1.48%)
Dec 22, 2006 472.80 479.19 466.00 470.03 28,500 -2.77(-0.59%)
Dec 21, 2006 487.74 494.00 472.80 472.80 39,500 -6.69(-1.40%)
Dec 20, 2006 471.95 479.50 471.25 479.49 19,100 +9.49(+2.02%)
Dec 19, 2006 470.40 471.75 465.00 470.00 18,400 +1.10(+0.23%)
Dec 18, 2006 466.70 470.75 466.10 468.90 11,100 +4.15(+0.89%)
Dec 15, 2006 465.00 470.99 463.39 464.75 23,200 +1.75(+0.38%)
Dec 14, 2006 453.00 463.00 450.75 463.00 33,100 +10.00(+2.21%)
Dec 13, 2006 453.85 454.86 451.60 453.00 12,100 +0.10(+0.02%)
Dec 12, 2006 457.00 457.00 450.01 452.90 26,300 -3.59(-0.79%)
Dec 11, 2006 460.00 460.00 455.65 456.49 14,500 -2.34(-0.51%)
Dec 08, 2006 460.75 461.50 458.25 458.83 13,700 -0.02(-0.00%)
Dec 07, 2006 461.00 462.00 458.00 458.85 15,700 -4.14(-0.89%)
Dec 06, 2006 464.75 464.89 459.45 462.99 24,100 +0.88(+0.19%)
Dec 05, 2006 455.70 463.50 455.05 462.11 22,100 +7.37(+1.62%)
Dec 04, 2006 452.10 455.47 449.02 454.74 19,100 +4.49(+1.00%)
Dec 01, 2006 448.21 450.25 446.50 450.25 30,100 +2.50(+0.56%)
Nov 30, 2006 446.35 450.74 445.00 447.75 44,300 +3.35(+0.75%)
Nov 29, 2006 444.25 446.00 440.00 444.40 23,300 +2.50(+0.57%)
Nov 28, 2006 439.95 445.74 437.02 441.90 40,100 +2.65(+0.60%)
Nov 27, 2006 447.00 447.13 438.20 439.25 27,100 -7.75(-1.73%)
Nov 24, 2006 449.90 449.97 447.00 447.00 6,400 -2.90(-0.64%)
Nov 22, 2006 452.46 454.71 448.50 449.90 16,600 -2.56(-0.57%)
Nov 21, 2006 454.00 456.00 450.00 452.46 14,600 +0.41(+0.09%)
Nov 20, 2006 456.25 456.25 452.02 452.05 12,100 -3.29(-0.72%)
Nov 17, 2006 452.95 456.00 449.00 455.34 18,700 +6.39(+1.42%)
Nov 16, 2006 450.25 450.25 444.68 448.95 25,000 +1.19(+0.27%)
Nov 15, 2006 448.00 451.49 447.25 447.76 19,500 -0.24(-0.05%)
Nov 14, 2006 451.00 454.69 445.00 448.00 44,500 +0.00(+0.00%)
Nov 13, 2006 443.00 449.54 443.00 448.00 29,700 +9.00(+2.05%)
Nov 10, 2006 437.90 444.00 433.20 439.00 63,400 +3.00(+0.69%)
Nov 09, 2006 431.50 438.00 431.49 436.00 27,000 +4.50(+1.04%)
Nov 08, 2006 425.30 435.55 425.30 431.50 29,600 +8.00(+1.89%)
Nov 07, 2006 422.99 425.00 422.44 423.50 15,800 +3.75(+0.89%)
Nov 06, 2006 414.50 424.00 414.50 419.75 30,300 +8.75(+2.13%)
Nov 03, 2006 406.75 413.35 406.75 411.00 13,400 +3.40(+0.83%)
Nov 02, 2006 414.90 415.75 407.50 407.60 18,800 -7.15(-1.72%)
Nov 01, 2006 414.00 423.67 409.25 414.75 59,700 +15.25(+3.82%)
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%)
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.