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

Markel Corp (NY: MKL )

1,436.52 -14.43 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2008 408.75 408.75 403.79 404.65 39,258 -2.98(-0.73%)
May 29, 2008 401.10 408.49 401.10 407.63 23,366 +4.37(+1.08%)
May 28, 2008 407.00 407.00 401.00 403.26 25,054 -3.79(-0.93%)
May 27, 2008 401.00 407.05 400.02 407.05 19,801 +6.05(+1.51%)
May 26, 2008 402.50 406.00 401.00 401.00 0 +0.00(+0.00%)
May 23, 2008 402.50 406.00 401.00 401.00 40,117 -1.50(-0.37%)
May 22, 2008 401.00 405.02 398.35 402.50 39,383 +1.49(+0.37%)
May 21, 2008 404.00 405.53 401.01 401.01 29,797 -1.50(-0.37%)
May 20, 2008 405.19 405.95 402.00 402.51 25,756 -2.68(-0.66%)
May 19, 2008 403.00 406.00 402.18 405.19 24,587 +2.18(+0.54%)
May 16, 2008 402.00 405.23 402.00 403.01 23,086 -3.06(-0.75%)
May 15, 2008 404.88 406.08 401.96 406.07 46,391 +1.09(+0.27%)
May 14, 2008 405.99 409.69 403.00 404.98 39,922 -1.01(-0.25%)
May 13, 2008 409.50 409.50 401.48 405.99 61,482 -3.51(-0.86%)
May 12, 2008 415.55 415.55 402.33 409.50 55,363 -7.75(-1.86%)
May 09, 2008 428.00 428.00 417.25 417.25 10,110 -9.00(-2.11%)
May 08, 2008 417.01 426.25 417.01 426.25 24,160 +6.25(+1.49%)
May 07, 2008 430.50 430.50 420.00 420.00 19,533 -9.20(-2.14%)
May 06, 2008 424.00 429.20 419.32 429.20 13,337 +5.20(+1.23%)
May 05, 2008 417.75 425.80 416.51 424.00 40,648 +5.40(+1.29%)
May 02, 2008 420.00 420.00 416.00 418.60 33,737 -1.40(-0.33%)
May 01, 2008 420.01 420.99 410.98 420.00 64,121 -14.40(-3.31%)
Apr 30, 2008 431.25 435.00 429.26 434.40 18,277 +1.40(+0.32%)
Apr 29, 2008 433.00 435.00 428.01 433.00 15,471 +0.75(+0.17%)
Apr 28, 2008 422.06 435.00 422.06 432.25 20,037 +4.27(+1.00%)
Apr 25, 2008 427.07 427.99 423.50 427.98 8,726 -0.02(-0.00%)
Apr 24, 2008 422.50 428.00 416.00 428.00 11,426 +7.26(+1.73%)
Apr 23, 2008 421.17 425.50 420.00 420.74 8,861 +1.24(+0.30%)
Apr 22, 2008 429.25 429.25 419.50 419.50 10,700 -7.25(-1.70%)
Apr 21, 2008 423.10 433.61 423.05 426.75 21,091 +3.70(+0.87%)
Apr 18, 2008 430.99 430.99 423.00 423.05 22,579 -7.94(-1.84%)
Apr 17, 2008 433.50 434.14 423.69 430.99 20,586 -6.01(-1.38%)
Apr 16, 2008 424.00 437.00 417.00 437.00 33,346 +14.45(+3.42%)
Apr 15, 2008 422.36 429.98 420.39 422.55 13,892 +4.55(+1.09%)
Apr 14, 2008 426.00 428.90 418.00 418.00 10,221 -10.25(-2.39%)
Apr 11, 2008 430.00 436.95 427.85 428.25 14,290 -4.50(-1.04%)
Apr 10, 2008 437.49 439.19 430.00 432.75 26,350 -3.75(-0.86%)
Apr 09, 2008 439.25 448.06 436.50 436.50 13,100 -5.10(-1.15%)
Apr 08, 2008 447.00 448.96 441.60 441.60 12,200 -8.39(-1.86%)
Apr 07, 2008 446.00 451.09 445.99 449.99 16,000 +6.99(+1.58%)
Apr 04, 2008 448.66 450.95 443.00 443.00 7,368 -8.00(-1.77%)
Apr 03, 2008 453.00 453.00 441.99 451.00 10,400 -5.00(-1.10%)
Apr 02, 2008 440.00 458.31 440.00 456.00 26,500 +13.75(+3.11%)
Apr 01, 2008 439.00 442.25 435.43 442.25 24,000 +2.28(+0.52%)
Mar 31, 2008 444.50 445.90 434.39 439.97 26,400 -6.95(-1.56%)
Mar 28, 2008 443.00 448.97 443.00 446.92 6,500 +3.92(+0.88%)
Mar 27, 2008 450.50 454.50 443.00 443.00 11,400 -5.50(-1.23%)
Mar 26, 2008 452.00 456.52 448.50 448.50 14,200 -1.05(-0.23%)
Mar 25, 2008 449.00 451.33 443.00 449.55 6,300 -1.70(-0.38%)
Mar 24, 2008 449.75 451.72 447.52 451.25 8,313 +6.18(+1.39%)
Mar 21, 2008 453.00 453.00 439.79 445.07 20,900 +0.00(+0.00%)
Mar 20, 2008 453.00 453.00 439.79 445.07 20,900 +2.07(+0.47%)
Mar 19, 2008 452.00 452.00 440.00 443.00 10,300 -7.00(-1.56%)
Mar 18, 2008 446.59 453.88 435.16 450.00 21,700 +15.00(+3.45%)
Mar 17, 2008 439.99 443.00 435.00 435.00 13,100 -2.25(-0.51%)
Mar 14, 2008 448.00 448.00 437.25 437.25 17,300 -7.75(-1.74%)
Mar 13, 2008 440.00 447.97 438.06 445.00 22,000 +3.40(+0.77%)
Mar 12, 2008 455.99 455.99 441.44 441.60 17,800 -14.40(-3.16%)
Mar 11, 2008 452.50 456.00 440.00 456.00 19,400 +18.50(+4.23%)
Mar 10, 2008 449.00 449.00 437.50 437.50 17,700 -9.25(-2.07%)
Mar 07, 2008 442.25 447.99 440.57 446.75 15,300 +5.10(+1.15%)
Mar 06, 2008 457.25 459.40 441.65 441.65 47,900 -14.10(-3.09%)
Mar 05, 2008 463.18 463.18 454.50 455.75 20,900 +3.25(+0.72%)
Mar 04, 2008 460.00 464.00 452.50 452.50 11,400 -11.55(-2.49%)
Mar 03, 2008 464.00 466.50 457.02 464.05 32,200 -0.70(-0.15%)
Feb 29, 2008 455.50 471.00 455.50 464.75 23,450 +0.70(+0.15%)
Feb 28, 2008 466.43 467.97 462.89 464.05 12,700 -1.45(-0.31%)
Feb 27, 2008 468.50 468.98 464.00 465.50 19,700 -1.75(-0.37%)
Feb 26, 2008 466.99 468.97 464.81 467.25 7,900 +0.26(+0.06%)
Feb 25, 2008 470.00 470.00 463.93 466.99 21,463 -3.01(-0.64%)
Feb 22, 2008 461.75 470.00 452.59 470.00 22,400 +11.22(+2.45%)
Feb 21, 2008 459.10 463.85 456.01 458.78 14,500 -0.22(-0.05%)
Feb 20, 2008 440.21 459.00 440.21 459.00 37,573 +10.09(+2.25%)
Feb 19, 2008 457.00 457.00 442.53 448.91 28,900 +1.91(+0.43%)
Feb 18, 2008 447.40 449.28 445.41 447.00 0 +0.00(+0.00%)
Feb 15, 2008 447.40 449.28 445.41 447.00 9,600 -5.17(-1.14%)
Feb 14, 2008 447.25 452.66 445.39 452.17 18,100 +8.42(+1.90%)
Feb 13, 2008 448.00 448.00 436.09 443.75 16,800 +0.50(+0.11%)
Feb 12, 2008 433.00 443.25 432.08 443.25 21,500 +9.17(+2.11%)
Feb 11, 2008 441.00 441.00 430.20 434.08 25,600 -4.67(-1.06%)
Feb 08, 2008 449.00 450.00 438.75 438.75 10,600 -8.25(-1.85%)
Feb 07, 2008 447.06 447.06 426.61 447.00 25,400 -0.06(-0.01%)
Feb 06, 2008 450.22 454.18 445.51 447.06 17,400 -7.94(-1.75%)
Feb 05, 2008 462.42 462.86 454.85 455.00 13,800 -9.00(-1.94%)
Feb 04, 2008 460.00 466.05 460.00 464.00 16,400 +9.00(+1.98%)
Feb 01, 2008 465.00 471.99 455.00 455.00 25,200 -8.00(-1.73%)
Jan 31, 2008 438.00 463.00 436.01 463.00 21,800 +25.98(+5.94%)
Jan 30, 2008 448.10 448.99 436.10 437.02 27,300 -6.58(-1.48%)
Jan 29, 2008 468.98 450.00 440.00 443.60 18,900 +10.60(+2.45%)
Jan 28, 2008 435.00 440.50 425.91 433.00 17,600 +6.00(+1.41%)
Jan 25, 2008 437.00 440.31 425.00 427.00 20,500 +1.00(+0.23%)
Jan 24, 2008 439.79 449.75 421.01 426.00 26,600 -1.92(-0.45%)
Jan 23, 2008 401.12 431.00 400.00 427.92 26,928 +18.94(+4.63%)
Jan 22, 2008 411.98 416.00 398.01 408.98 45,465 -12.77(-3.03%)
Jan 21, 2008 423.94 427.50 394.99 421.75 0 +0.00(+0.00%)
Jan 18, 2008 423.94 427.50 394.99 421.75 37,000 +4.75(+1.14%)
Jan 17, 2008 428.01 432.99 417.00 417.00 21,609 -16.55(-3.82%)
Jan 16, 2008 424.50 440.00 418.00 433.55 17,800 +5.55(+1.30%)
Jan 15, 2008 447.94 447.94 428.00 428.00 22,500 -19.95(-4.45%)
Jan 14, 2008 448.95 450.83 438.64 447.95 18,060 +3.95(+0.89%)
Jan 11, 2008 443.99 457.00 436.13 444.00 39,357 -10.50(-2.31%)
Jan 10, 2008 453.45 456.46 440.00 454.50 33,407 +1.05(+0.23%)
Jan 09, 2008 465.00 467.00 450.00 453.45 18,300 -9.60(-2.07%)
Jan 08, 2008 474.00 474.93 462.02 463.05 19,200 -6.95(-1.48%)
Jan 07, 2008 458.85 476.00 458.85 470.00 16,500 +13.30(+2.91%)
Jan 04, 2008 470.60 470.99 456.70 456.70 19,621 -14.10(-2.99%)
Jan 03, 2008 480.00 482.00 470.00 470.80 14,150 -6.05(-1.27%)
Jan 02, 2008 491.10 492.97 476.85 476.85 18,000 -14.25(-2.90%)
Jan 01, 2008 485.00 491.10 485.00 491.10 0 +0.00(+0.00%)
Dec 31, 2007 485.00 491.10 485.00 491.10 10,880 +9.80(+2.04%)
Dec 28, 2007 475.00 484.90 472.59 481.30 8,600 +9.96(+2.11%)
Dec 27, 2007 475.00 476.60 471.34 471.34 5,800 -5.73(-1.20%)
Dec 26, 2007 484.50 486.50 476.50 477.07 6,700 -4.93(-1.02%)
Dec 24, 2007 480.00 488.37 475.00 482.00 4,400 +5.50(+1.15%)
Dec 21, 2007 473.82 476.99 466.02 476.50 9,800 +3.64(+0.77%)
Dec 20, 2007 474.99 474.99 466.01 472.86 11,120 +4.66(+1.00%)
Dec 19, 2007 469.99 469.99 464.31 468.20 4,414 +1.22(+0.26%)
Dec 18, 2007 469.99 469.99 464.51 466.98 16,603 +1.98(+0.43%)
Dec 17, 2007 464.00 469.60 464.00 465.00 11,200 +2.00(+0.43%)
Dec 14, 2007 474.97 474.97 463.00 463.00 21,405 -3.25(-0.70%)
Dec 13, 2007 480.80 480.80 466.25 466.25 15,810 -5.02(-1.07%)
Dec 12, 2007 475.48 475.48 465.13 471.27 20,862 +7.27(+1.57%)
Dec 11, 2007 466.00 478.70 464.00 464.00 31,230 -7.75(-1.64%)
Dec 10, 2007 475.00 479.90 465.00 471.75 59,910 -2.62(-0.55%)
Dec 07, 2007 473.00 479.62 470.00 474.37 13,420 -5.13(-1.07%)
Dec 06, 2007 492.00 492.00 472.01 479.50 25,120 -5.10(-1.05%)
Dec 05, 2007 478.00 487.50 478.00 484.60 13,925 +1.20(+0.25%)
Dec 04, 2007 490.00 493.00 481.01 483.40 18,500 -4.68(-0.96%)
Dec 03, 2007 482.00 494.00 479.00 488.08 9,013 +5.93(+1.23%)
Nov 30, 2007 485.00 491.99 480.00 482.15 17,400 -1.85(-0.38%)
Nov 29, 2007 495.87 495.87 480.07 484.00 14,510 -3.25(-0.67%)
Nov 28, 2007 478.85 488.88 472.59 487.25 21,105 +10.48(+2.20%)
Nov 27, 2007 462.01 479.44 462.01 476.77 15,440 +9.77(+2.09%)
Nov 26, 2007 461.01 479.95 461.01 467.00 14,865 -5.26(-1.11%)
Nov 23, 2007 479.98 479.98 469.01 472.26 4,465 +6.26(+1.34%)
Nov 21, 2007 465.00 474.99 456.01 466.00 13,608 +1.70(+0.37%)
Nov 20, 2007 475.00 475.72 464.04 464.30 34,495 -9.45(-1.99%)
Nov 19, 2007 496.67 496.67 471.99 473.75 27,484 -9.79(-2.02%)
Nov 16, 2007 475.00 485.00 475.00 483.54 14,605 +0.62(+0.13%)
Nov 15, 2007 475.00 498.36 475.00 482.92 28,260 +2.58(+0.54%)
Nov 14, 2007 501.00 501.00 473.02 480.34 15,806 -9.25(-1.89%)
Nov 13, 2007 470.00 489.72 470.00 489.59 20,724 +20.18(+4.30%)
Nov 12, 2007 520.00 520.00 468.00 469.41 85,511 -33.24(-6.61%)
Nov 09, 2007 514.95 514.95 494.99 502.65 19,478 -5.15(-1.01%)
Nov 08, 2007 488.00 511.73 488.00 507.80 48,101 +20.65(+4.24%)
Nov 07, 2007 532.40 532.40 485.31 487.15 26,317 -16.35(-3.25%)
Nov 06, 2007 506.00 509.68 500.00 503.50 24,513 -2.45(-0.48%)
Nov 05, 2007 554.05 554.05 505.95 505.95 30,764 -19.20(-3.66%)
Nov 02, 2007 554.00 554.95 525.15 525.15 27,400 -20.35(-3.73%)
Nov 01, 2007 540.00 545.50 533.48 545.50 39,900 +2.28(+0.42%)
Oct 31, 2007 531.25 544.00 531.25 543.22 14,600 +10.00(+1.88%)
Oct 30, 2007 525.25 533.22 522.30 533.22 8,700 +5.44(+1.03%)
Oct 29, 2007 519.85 534.82 516.50 527.78 16,500 +11.59(+2.25%)
Oct 26, 2007 525.00 526.54 514.20 516.19 14,000 -5.83(-1.12%)
Oct 25, 2007 519.00 526.62 512.00 522.02 18,500 +5.76(+1.12%)
Oct 24, 2007 514.00 519.12 509.80 516.26 14,300 +2.00(+0.39%)
Oct 23, 2007 500.50 514.26 500.50 514.26 16,800 +14.26(+2.85%)
Oct 22, 2007 499.50 504.44 497.01 500.00 11,200 +2.35(+0.47%)
Oct 19, 2007 504.83 504.83 497.65 497.65 10,900 -5.35(-1.06%)
Oct 18, 2007 508.00 508.00 503.00 503.00 19,500 -1.45(-0.29%)
Oct 17, 2007 505.06 510.82 504.45 504.45 22,100 +0.05(+0.01%)
Oct 16, 2007 513.00 514.94 504.40 504.40 22,300 -10.57(-2.05%)
Oct 15, 2007 513.96 521.63 513.50 514.97 16,900 -1.72(-0.33%)
Oct 12, 2007 516.00 521.02 512.25 516.69 9,200 +0.57(+0.11%)
Oct 11, 2007 519.12 527.37 516.12 516.12 10,100 -3.00(-0.58%)
Oct 10, 2007 511.00 523.98 509.48 519.12 25,200 +11.12(+2.19%)
Oct 09, 2007 493.25 510.00 493.25 508.00 28,700 +5.90(+1.18%)
Oct 08, 2007 497.50 522.24 497.50 502.10 26,700 +7.91(+1.60%)
Oct 05, 2007 485.43 497.86 484.00 494.19 14,700 +7.68(+1.58%)
Oct 04, 2007 492.85 493.00 486.51 486.51 10,200 -8.25(-1.67%)
Oct 03, 2007 493.98 498.00 489.49 494.76 11,900 +2.76(+0.56%)
Oct 02, 2007 488.00 496.00 486.30 492.00 19,600 +6.19(+1.27%)
Oct 01, 2007 485.95 494.16 485.00 485.81 24,000 +1.81(+0.37%)
Sep 28, 2007 484.05 489.32 483.00 484.00 22,000 -1.95(-0.40%)
Sep 27, 2007 476.50 488.99 474.48 485.95 40,800 +10.95(+2.31%)
Sep 26, 2007 470.53 476.75 470.14 475.00 19,300 +4.47(+0.95%)
Sep 25, 2007 472.65 478.00 469.13 470.53 11,200 -4.95(-1.04%)
Sep 24, 2007 476.10 481.00 472.52 475.48 19,200 -5.58(-1.16%)
Sep 21, 2007 482.00 483.26 478.15 481.06 13,200 +1.04(+0.22%)
Sep 20, 2007 470.00 483.00 469.81 480.02 23,900 +11.37(+2.43%)
Sep 19, 2007 472.29 475.99 465.80 468.65 36,000 -3.57(-0.76%)
Sep 18, 2007 470.25 473.00 467.01 472.22 28,500 -0.78(-0.16%)
Sep 17, 2007 473.00 477.04 470.00 473.00 12,700 -3.87(-0.81%)
Sep 14, 2007 475.00 477.66 469.01 476.87 10,700 +1.87(+0.39%)
Sep 13, 2007 473.70 476.65 471.42 475.00 15,100 +0.00(+0.00%)
Sep 12, 2007 479.95 479.95 472.02 475.00 12,600 -3.00(-0.63%)
Sep 11, 2007 480.95 482.00 475.09 478.00 16,400 -2.95(-0.61%)
Sep 10, 2007 485.00 486.40 475.05 480.95 21,700 -1.05(-0.22%)
Sep 07, 2007 478.00 483.27 477.15 482.00 20,000 -0.88(-0.18%)
Sep 06, 2007 485.30 486.98 479.51 482.88 21,000 -2.42(-0.50%)
Sep 05, 2007 490.00 493.94 485.30 485.30 18,000 -8.73(-1.77%)
Sep 04, 2007 477.00 494.03 477.00 494.03 17,700 +18.37(+3.86%)
Aug 31, 2007 476.05 478.25 471.39 475.66 12,900 +1.61(+0.34%)
Aug 30, 2007 473.34 476.50 470.00 474.05 7,100 +0.71(+0.15%)
Aug 29, 2007 469.00 475.00 468.02 473.34 19,400 +7.34(+1.58%)
Aug 28, 2007 483.50 486.09 466.00 466.00 21,600 -15.79(-3.28%)
Aug 27, 2007 485.00 494.64 480.41 481.79 16,900 -7.21(-1.47%)
Aug 24, 2007 491.50 491.50 482.94 489.00 19,300 -3.76(-0.76%)
Aug 23, 2007 499.00 502.99 490.95 492.76 31,900 -7.24(-1.45%)
Aug 22, 2007 497.05 502.47 494.00 500.00 15,800 +1.00(+0.20%)
Aug 21, 2007 486.23 499.00 485.41 499.00 21,000 +12.77(+2.63%)
Aug 20, 2007 480.50 492.58 480.50 486.23 23,400 +10.25(+2.15%)
Aug 17, 2007 472.00 476.60 466.30 475.98 17,700 +5.83(+1.24%)
Aug 16, 2007 463.00 470.15 462.75 470.15 37,700 +3.38(+0.72%)
Aug 15, 2007 462.00 470.00 462.00 466.77 16,400 +0.77(+0.17%)
Aug 14, 2007 477.51 481.00 465.01 466.00 31,800 -12.84(-2.68%)
Aug 13, 2007 487.64 487.87 475.92 478.84 36,200 -8.80(-1.80%)
Aug 10, 2007 507.50 511.98 482.55 487.64 56,200 -28.86(-5.59%)
Aug 09, 2007 516.29 521.99 500.00 516.50 60,700 +0.21(+0.04%)
Aug 08, 2007 494.09 516.29 491.00 516.29 87,700 +22.20(+4.49%)
Aug 07, 2007 475.98 495.00 477.45 494.09 56,300 +18.11(+3.80%)
Aug 06, 2007 464.00 475.98 463.08 475.98 30,000 +11.54(+2.48%)
Aug 03, 2007 468.16 468.70 464.44 464.44 18,500 -2.79(-0.60%)
Aug 02, 2007 468.80 472.15 465.28 467.23 28,000 +0.84(+0.18%)
Aug 01, 2007 465.29 468.37 461.23 466.39 32,300 +0.89(+0.19%)
Jul 31, 2007 461.00 466.75 461.40 465.50 39,600 +4.50(+0.98%)
Jul 30, 2007 466.50 466.50 460.00 461.00 29,000 -4.01(-0.86%)
Jul 27, 2007 461.95 467.50 461.29 465.01 24,600 +3.06(+0.66%)
Jul 26, 2007 461.50 462.50 457.50 461.95 22,400 +2.40(+0.52%)
Jul 25, 2007 463.00 466.24 459.25 459.55 22,200 -4.00(-0.86%)
Jul 24, 2007 469.58 469.58 461.70 463.55 30,200 -4.08(-0.87%)
Jul 23, 2007 469.99 469.99 466.50 467.63 10,000 -2.36(-0.50%)
Jul 20, 2007 468.05 470.55 466.06 469.99 16,700 -0.01(-0.00%)
Jul 19, 2007 469.90 475.32 468.81 470.00 17,200 +0.10(+0.02%)
Jul 18, 2007 474.50 474.50 465.40 469.90 18,700 -3.13(-0.66%)
Jul 17, 2007 473.20 475.38 472.01 473.03 14,100 -2.12(-0.45%)
Jul 16, 2007 480.85 480.85 471.52 475.15 14,600 -3.75(-0.78%)
Jul 13, 2007 462.95 483.48 462.95 478.90 8,200 -1.91(-0.40%)
Jul 12, 2007 481.05 481.30 477.35 480.81 14,700 +1.73(+0.36%)
Jul 11, 2007 476.87 481.73 473.59 479.08 22,300 +2.21(+0.46%)
Jul 10, 2007 483.40 485.39 474.13 476.87 17,200 -8.41(-1.73%)
Jul 09, 2007 493.00 493.00 485.00 485.28 18,900 -4.21(-0.86%)
Jul 06, 2007 483.50 489.99 481.94 489.49 10,700 +7.69(+1.60%)
Jul 05, 2007 484.25 485.33 480.96 481.80 11,700 -4.42(-0.91%)
Jul 03, 2007 489.29 489.39 484.75 486.22 5,800 -1.08(-0.22%)
Jul 02, 2007 485.60 488.96 483.60 487.30 16,200 +2.74(+0.57%)
Jun 29, 2007 478.29 488.97 478.29 484.56 36,700 +4.86(+1.01%)
Jun 28, 2007 480.00 482.32 475.63 479.70 30,500 +0.50(+0.10%)
Jun 27, 2007 470.28 479.20 468.04 479.20 36,000 +7.95(+1.69%)
Jun 26, 2007 476.98 477.94 468.70 471.25 32,200 -4.35(-0.91%)
Jun 25, 2007 479.00 482.65 471.43 475.60 29,100 -2.45(-0.51%)
Jun 22, 2007 481.00 484.98 478.05 478.05 22,200 -0.35(-0.07%)
Jun 21, 2007 476.30 482.11 476.30 478.40 17,300 +0.30(+0.06%)
Jun 20, 2007 473.50 483.54 471.41 478.10 23,900 +2.63(+0.55%)
Jun 19, 2007 468.75 475.47 466.95 475.47 21,800 +8.33(+1.78%)
Jun 18, 2007 472.99 473.00 467.14 467.14 29,200 -1.81(-0.39%)
Jun 15, 2007 475.70 476.50 466.22 468.95 29,800 -7.75(-1.63%)
Jun 14, 2007 476.12 479.76 472.75 476.70 16,400 -1.25(-0.26%)
Jun 13, 2007 477.05 480.00 475.00 477.95 17,400 -0.10(-0.02%)
Jun 12, 2007 483.53 483.53 476.66 478.05 18,500 -6.70(-1.38%)
Jun 11, 2007 475.70 484.99 475.70 484.75 9,200 +9.05(+1.90%)
Jun 08, 2007 477.50 478.69 472.75 475.70 16,100 -3.67(-0.77%)
Jun 07, 2007 491.00 491.00 478.00 479.37 22,100 -8.98(-1.84%)
Jun 06, 2007 484.30 490.00 483.89 488.35 12,900 +3.05(+0.63%)
Jun 05, 2007 493.95 495.00 485.01 485.30 22,800 -7.99(-1.62%)
Jun 04, 2007 490.50 493.29 485.06 493.29 22,800 +4.29(+0.88%)
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.