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

Markel Corp (NY: MKL )

1,458.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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, 2014 632.99 643.34 632.99 640.22 95,426 +5.99(+0.94%)
May 29, 2014 631.96 635.60 628.59 634.23 63,912 +1.55(+0.24%)
May 28, 2014 630.64 633.35 628.36 632.68 58,174 +2.04(+0.32%)
May 27, 2014 625.00 633.49 625.00 630.64 53,295 +5.64(+0.90%)
May 23, 2014 622.96 625.00 625.00 625.00 38,200 +2.93(+0.47%)
May 22, 2014 620.16 622.99 617.41 622.07 84,901 -0.05(-0.01%)
May 21, 2014 615.84 622.12 614.52 622.12 54,051 +6.97(+1.13%)
May 20, 2014 621.53 621.82 615.00 615.15 53,667 -6.05(-0.97%)
May 19, 2014 625.00 625.00 618.52 621.20 62,476 -3.47(-0.56%)
May 16, 2014 625.01 625.01 619.13 624.67 51,210 -0.54(-0.09%)
May 15, 2014 636.00 636.00 623.45 625.21 56,077 -10.90(-1.71%)
May 14, 2014 636.42 638.41 632.52 636.11 70,700 +0.76(+0.12%)
May 13, 2014 637.92 638.99 632.70 635.35 38,954 -2.57(-0.40%)
May 12, 2014 632.88 639.00 632.32 637.92 43,370 +3.12(+0.49%)
May 09, 2014 638.83 640.68 633.02 634.80 94,458 -5.43(-0.85%)
May 08, 2014 640.00 647.87 637.56 640.23 58,919 -2.57(-0.40%)
May 07, 2014 640.98 644.00 639.43 642.80 53,035 +2.16(+0.34%)
May 06, 2014 636.10 640.64 636.10 640.64 45,873 +4.44(+0.70%)
May 05, 2014 635.00 638.94 634.42 636.20 36,695 +0.50(+0.08%)
May 02, 2014 636.75 639.55 632.51 635.70 46,889 +1.78(+0.28%)
May 01, 2014 624.52 634.32 619.32 633.92 33,344 +8.00(+1.28%)
Apr 30, 2014 616.10 625.92 616.01 625.92 42,379 +9.02(+1.46%)
Apr 29, 2014 616.60 617.69 613.13 616.90 26,853 -0.03(-0.00%)
Apr 28, 2014 620.35 624.13 612.51 616.93 29,758 -1.46(-0.24%)
Apr 25, 2014 616.66 619.38 612.99 618.39 20,836 +0.15(+0.02%)
Apr 24, 2014 615.51 619.64 615.48 618.24 23,343 +2.20(+0.36%)
Apr 23, 2014 614.54 619.18 612.51 616.04 34,891 +1.14(+0.19%)
Apr 22, 2014 614.14 619.16 613.32 614.90 34,662 +0.20(+0.03%)
Apr 21, 2014 620.47 620.47 614.00 614.70 28,595 -4.34(-0.70%)
Apr 17, 2014 616.25 619.04 619.04 619.04 27,800 +2.60(+0.42%)
Apr 16, 2014 612.48 617.50 609.59 616.44 23,375 +6.19(+1.01%)
Apr 15, 2014 613.74 614.31 604.03 610.25 33,697 -1.43(-0.23%)
Apr 14, 2014 610.50 613.24 607.00 611.68 32,973 +4.97(+0.82%)
Apr 11, 2014 610.91 611.48 604.52 606.71 30,895 -8.29(-1.35%)
Apr 10, 2014 614.17 620.41 613.99 615.00 58,743 +0.76(+0.12%)
Apr 09, 2014 599.58 623.84 599.58 614.24 57,539 +16.90(+2.83%)
Apr 08, 2014 600.50 601.43 594.83 597.34 39,441 -2.61(-0.44%)
Apr 07, 2014 607.40 608.59 597.91 599.95 55,861 -7.45(-1.23%)
Apr 04, 2014 605.00 610.00 605.00 607.40 65,476 +3.25(+0.54%)
Apr 03, 2014 598.46 605.61 597.12 604.15 24,807 +6.88(+1.15%)
Apr 02, 2014 596.50 598.30 596.06 597.27 19,879 +1.28(+0.21%)
Apr 01, 2014 596.07 598.26 593.76 595.99 31,127 -0.11(-0.02%)
Mar 31, 2014 590.10 596.87 590.10 596.10 29,565 +6.89(+1.17%)
Mar 28, 2014 586.91 590.40 586.91 589.21 20,648 +2.55(+0.43%)
Mar 27, 2014 590.00 591.36 581.33 586.66 29,171 -3.34(-0.57%)
Mar 26, 2014 587.87 592.00 587.40 590.00 24,935 +3.45(+0.59%)
Mar 25, 2014 588.82 589.97 583.17 586.55 40,719 -1.91(-0.32%)
Mar 24, 2014 590.87 592.00 588.17 588.46 35,142 -0.45(-0.08%)
Mar 21, 2014 595.75 595.75 585.77 588.91 41,242 -0.29(-0.05%)
Mar 20, 2014 589.00 591.00 585.56 589.20 27,377 -0.78(-0.13%)
Mar 19, 2014 589.00 591.87 585.29 589.98 49,690 +1.14(+0.19%)
Mar 18, 2014 585.45 591.74 585.45 588.84 31,404 +2.24(+0.38%)
Mar 17, 2014 589.00 590.99 583.12 586.60 20,923 -0.32(-0.05%)
Mar 14, 2014 583.00 588.99 583.00 586.92 34,428 +4.40(+0.76%)
Mar 13, 2014 581.10 583.92 580.01 582.52 30,564 +0.72(+0.12%)
Mar 12, 2014 580.68 584.60 580.12 581.80 25,590 -0.02(-0.00%)
Mar 11, 2014 582.93 586.59 580.90 581.82 27,385 -1.38(-0.24%)
Mar 10, 2014 584.63 585.20 579.14 583.20 51,144 -1.29(-0.22%)
Mar 07, 2014 583.37 585.05 579.75 584.49 48,212 +4.79(+0.83%)
Mar 06, 2014 582.72 582.72 578.77 579.70 29,617 +0.33(+0.06%)
Mar 05, 2014 577.70 579.58 575.48 579.37 21,849 +1.67(+0.29%)
Mar 04, 2014 579.77 580.02 574.88 577.70 31,002 +1.93(+0.34%)
Mar 03, 2014 576.80 577.33 573.26 575.77 33,042 -2.23(-0.39%)
Feb 28, 2014 570.60 578.00 570.60 578.00 35,230 +6.50(+1.14%)
Feb 27, 2014 568.78 573.67 567.99 571.50 49,843 +1.29(+0.23%)
Feb 26, 2014 575.00 575.00 569.70 570.21 32,149 -4.79(-0.83%)
Feb 25, 2014 579.99 581.00 573.28 575.00 130,262 -5.00(-0.86%)
Feb 24, 2014 577.64 582.88 575.68 580.00 66,491 +4.32(+0.75%)
Feb 21, 2014 575.00 577.28 574.01 575.68 52,630 +0.69(+0.12%)
Feb 20, 2014 573.40 574.99 570.61 574.99 55,460 +4.65(+0.82%)
Feb 19, 2014 572.65 575.49 570.19 570.34 68,227 -1.45(-0.25%)
Feb 18, 2014 569.00 573.12 569.00 571.79 36,314 +2.83(+0.50%)
Feb 14, 2014 562.90 568.96 568.96 568.96 43,400 +5.90(+1.05%)
Feb 13, 2014 551.41 564.82 550.65 563.06 76,848 +11.16(+2.02%)
Feb 12, 2014 554.00 554.76 550.62 551.90 30,842 -2.86(-0.52%)
Feb 11, 2014 554.99 560.00 552.19 554.76 61,242 +12.51(+2.31%)
Feb 10, 2014 542.49 543.98 538.11 542.25 35,813 -0.26(-0.05%)
Feb 07, 2014 541.13 545.23 538.33 542.51 31,960 +5.81(+1.08%)
Feb 06, 2014 536.00 540.10 533.65 536.70 32,408 -0.21(-0.04%)
Feb 05, 2014 534.36 537.03 534.36 536.91 25,789 +2.01(+0.38%)
Feb 04, 2014 530.00 534.97 529.84 534.90 56,255 +5.90(+1.12%)
Feb 03, 2014 540.40 541.96 527.17 529.00 56,070 -10.14(-1.88%)
Jan 31, 2014 540.56 542.84 537.86 539.14 31,695 -5.69(-1.04%)
Jan 30, 2014 543.72 545.11 540.02 544.83 46,865 +4.81(+0.89%)
Jan 29, 2014 541.75 544.07 539.24 540.02 61,142 -4.39(-0.81%)
Jan 28, 2014 542.16 546.98 542.16 544.41 42,880 +0.83(+0.15%)
Jan 27, 2014 558.96 558.96 540.01 543.58 52,159 -4.20(-0.77%)
Jan 24, 2014 557.39 557.39 546.40 547.78 30,497 -9.22(-1.66%)
Jan 23, 2014 563.77 564.60 553.44 557.00 46,200 -7.60(-1.35%)
Jan 22, 2014 563.97 565.85 562.76 564.60 19,937 +0.70(+0.12%)
Jan 21, 2014 571.00 571.57 561.52 563.90 38,647 -2.68(-0.47%)
Jan 17, 2014 572.01 566.58 566.58 566.58 76,800 -3.33(-0.58%)
Jan 16, 2014 574.16 574.16 565.24 569.91 38,083 -4.01(-0.70%)
Jan 15, 2014 573.10 574.67 571.60 573.92 36,145 -0.08(-0.01%)
Jan 14, 2014 572.40 576.99 572.31 574.00 46,584 +2.87(+0.50%)
Jan 13, 2014 575.00 577.68 570.77 571.13 48,239 -2.87(-0.50%)
Jan 10, 2014 574.43 576.51 570.80 574.00 32,349 +0.03(+0.01%)
Jan 09, 2014 573.90 575.48 567.38 573.97 33,173 +2.03(+0.35%)
Jan 08, 2014 563.07 573.98 563.07 571.94 40,299 -1.56(-0.27%)
Jan 07, 2014 574.62 576.47 572.24 573.50 35,817 -3.00(-0.52%)
Jan 06, 2014 576.50 577.24 574.03 576.50 37,035 -0.66(-0.11%)
Jan 03, 2014 573.39 578.99 573.39 577.16 30,313 +2.41(+0.42%)
Jan 02, 2014 578.50 580.00 572.88 574.75 59,805 -5.60(-0.96%)
Dec 31, 2013 580.00 580.35 580.35 580.35 30,500 +1.45(+0.25%)
Dec 30, 2013 573.53 579.22 573.08 578.90 27,723 +3.39(+0.59%)
Dec 27, 2013 579.04 579.04 573.12 575.51 48,435 -3.67(-0.63%)
Dec 26, 2013 578.75 579.92 575.13 579.18 24,040 +2.17(+0.38%)
Dec 24, 2013 576.89 578.88 576.23 577.01 10,616 +0.99(+0.17%)
Dec 23, 2013 576.01 578.04 573.07 576.02 54,373 +0.02(+0.00%)
Dec 20, 2013 565.00 576.00 565.00 576.00 96,539 +11.99(+2.13%)
Dec 19, 2013 565.64 567.60 563.51 564.01 40,042 -1.99(-0.35%)
Dec 18, 2013 563.00 566.59 560.38 566.00 41,018 +4.49(+0.80%)
Dec 17, 2013 563.25 563.25 558.18 561.51 35,801 +0.14(+0.02%)
Dec 16, 2013 563.93 564.56 560.26 561.37 43,260 -0.42(-0.07%)
Dec 13, 2013 561.50 561.99 558.21 561.79 58,415 +1.32(+0.24%)
Dec 12, 2013 558.00 561.70 555.01 560.47 50,583 +2.74(+0.49%)
Dec 11, 2013 564.58 564.58 556.72 557.73 40,002 -6.70(-1.19%)
Dec 10, 2013 565.98 566.53 563.11 564.43 41,124 -1.21(-0.21%)
Dec 09, 2013 566.88 567.88 563.40 565.64 51,001 +2.31(+0.41%)
Dec 06, 2013 559.01 563.99 558.07 563.33 32,428 +6.31(+1.13%)
Dec 05, 2013 560.00 560.12 555.43 557.02 38,886 -3.33(-0.59%)
Dec 04, 2013 559.99 560.40 555.40 560.35 33,637 +0.27(+0.05%)
Dec 03, 2013 559.53 560.74 557.09 560.08 54,616 +0.57(+0.10%)
Dec 02, 2013 564.90 564.90 558.38 559.51 36,892 +2.23(+0.40%)
Nov 29, 2013 563.10 564.61 556.60 557.28 14,390 -3.03(-0.54%)
Nov 27, 2013 559.95 561.75 557.86 560.31 37,203 +5.06(+0.91%)
Nov 26, 2013 555.00 557.57 553.24 555.25 30,554 +1.19(+0.21%)
Nov 25, 2013 556.00 559.21 553.49 554.06 41,237 +1.32(+0.24%)
Nov 22, 2013 546.77 552.74 545.17 552.74 47,727 +7.27(+1.33%)
Nov 21, 2013 539.65 547.00 539.00 545.47 65,690 +8.08(+1.50%)
Nov 20, 2013 542.03 542.13 536.32 537.39 32,312 -4.61(-0.85%)
Nov 19, 2013 542.05 544.07 539.72 542.00 45,896 -1.14(-0.21%)
Nov 18, 2013 539.61 543.20 539.61 543.14 41,974 +3.18(+0.59%)
Nov 15, 2013 542.25 542.98 538.06 539.96 23,903 +0.21(+0.04%)
Nov 14, 2013 537.00 541.59 535.85 539.75 55,365 +1.81(+0.34%)
Nov 13, 2013 535.03 538.19 534.90 537.94 30,998 +2.93(+0.55%)
Nov 12, 2013 536.75 537.35 534.50 535.01 36,720 -1.74(-0.32%)
Nov 11, 2013 539.00 539.90 536.28 536.75 18,935 -1.83(-0.34%)
Nov 08, 2013 534.14 539.30 532.51 538.58 43,709 +3.83(+0.72%)
Nov 07, 2013 537.53 539.00 533.10 534.75 79,395 -2.85(-0.53%)
Nov 06, 2013 538.88 539.90 536.63 537.60 41,319 +2.48(+0.46%)
Nov 05, 2013 534.68 537.44 531.75 535.12 56,899 +2.13(+0.40%)
Nov 04, 2013 533.14 534.15 530.48 532.99 43,981 +1.50(+0.28%)
Nov 01, 2013 534.96 534.96 530.17 531.49 43,001 +1.82(+0.34%)
Oct 31, 2013 528.85 532.07 525.16 529.67 30,448 +0.29(+0.05%)
Oct 30, 2013 529.75 534.27 528.88 529.38 64,536 +0.44(+0.08%)
Oct 29, 2013 522.98 529.40 522.98 528.94 102,786 +6.73(+1.29%)
Oct 28, 2013 523.50 523.87 522.21 522.21 50,052 -0.30(-0.06%)
Oct 25, 2013 524.95 525.00 522.11 522.51 62,787 -1.19(-0.23%)
Oct 24, 2013 520.80 524.26 520.26 523.70 30,633 +2.97(+0.57%)
Oct 23, 2013 523.00 524.93 520.01 520.73 31,472 -2.15(-0.41%)
Oct 22, 2013 522.50 524.44 522.30 522.88 64,883 +0.38(+0.07%)
Oct 21, 2013 520.00 522.61 520.00 522.50 68,751 +2.48(+0.48%)
Oct 18, 2013 520.00 520.98 519.55 520.02 67,353 +0.02(+0.00%)
Oct 17, 2013 518.90 520.26 516.94 520.00 88,270 +0.76(+0.15%)
Oct 16, 2013 518.41 519.95 517.77 519.24 85,366 +1.63(+0.31%)
Oct 15, 2013 518.10 519.37 516.60 517.61 43,258 -0.68(-0.13%)
Oct 14, 2013 517.00 519.27 516.48 518.29 43,014 -0.72(-0.14%)
Oct 11, 2013 518.51 519.95 517.50 519.01 84,002 +0.51(+0.10%)
Oct 10, 2013 517.25 519.95 517.25 518.50 109,709 +3.97(+0.77%)
Oct 09, 2013 515.00 516.18 513.96 514.53 22,134 -0.42(-0.08%)
Oct 08, 2013 518.99 518.99 514.09 514.95 41,539 -3.32(-0.64%)
Oct 07, 2013 516.49 519.42 516.05 518.27 51,508 -0.48(-0.09%)
Oct 04, 2013 518.56 519.77 516.88 518.75 102,231 +0.75(+0.14%)
Oct 03, 2013 516.92 518.52 516.60 518.00 41,958 +0.00(+0.00%)
Oct 02, 2013 517.90 518.17 516.70 518.00 30,443 +0.00(+0.00%)
Oct 01, 2013 511.06 520.02 511.06 518.00 43,669 +0.23(+0.04%)
Sep 30, 2013 515.82 519.96 515.82 517.77 53,054 -2.28(-0.44%)
Sep 27, 2013 519.50 520.89 518.20 520.05 41,338 -0.40(-0.08%)
Sep 26, 2013 518.62 520.45 517.15 520.45 22,616 +1.42(+0.27%)
Sep 25, 2013 518.35 519.95 517.96 519.03 27,764 -0.22(-0.04%)
Sep 24, 2013 519.00 519.99 517.70 519.25 28,633 -0.20(-0.04%)
Sep 23, 2013 520.00 520.05 515.27 519.45 48,715 -0.02(-0.00%)
Sep 20, 2013 521.32 522.23 518.81 519.47 68,113 -0.77(-0.15%)
Sep 19, 2013 521.60 523.96 517.07 520.24 50,026 -1.67(-0.32%)
Sep 18, 2013 520.70 522.52 519.09 521.91 48,479 +2.37(+0.46%)
Sep 17, 2013 518.99 521.35 518.99 519.54 29,234 +2.64(+0.51%)
Sep 16, 2013 518.95 520.50 516.43 516.90 36,786 -0.10(-0.02%)
Sep 13, 2013 519.00 519.72 516.51 517.00 24,632 -1.85(-0.36%)
Sep 12, 2013 517.50 519.24 515.00 518.85 41,081 -0.14(-0.03%)
Sep 11, 2013 518.93 519.40 516.18 518.99 25,437 -0.01(-0.00%)
Sep 10, 2013 521.27 521.27 517.79 519.00 43,341 -1.17(-0.22%)
Sep 09, 2013 513.48 521.09 512.38 520.17 45,266 +8.44(+1.65%)
Sep 06, 2013 517.54 517.54 508.62 511.73 27,791 -2.07(-0.40%)
Sep 05, 2013 519.20 519.20 513.22 513.80 13,720 -3.42(-0.66%)
Sep 04, 2013 515.89 518.73 512.22 517.22 27,306 +3.15(+0.61%)
Sep 03, 2013 518.00 520.51 513.59 514.07 43,071 +3.37(+0.66%)
Aug 30, 2013 514.89 514.89 510.36 510.70 19,329 -2.22(-0.43%)
Aug 29, 2013 510.00 514.69 509.83 512.92 23,230 +0.97(+0.19%)
Aug 28, 2013 510.50 514.02 510.50 511.95 28,351 +1.67(+0.33%)
Aug 27, 2013 518.00 519.62 510.28 510.28 25,466 -10.20(-1.96%)
Aug 26, 2013 519.14 521.98 516.12 520.48 17,940 +2.48(+0.48%)
Aug 23, 2013 528.58 528.58 516.00 518.00 39,872 -8.30(-1.58%)
Aug 22, 2013 519.22 527.82 518.62 526.30 33,047 +10.05(+1.95%)
Aug 21, 2013 517.46 519.05 516.00 516.25 46,350 -0.79(-0.15%)
Aug 20, 2013 513.97 518.88 513.10 517.04 46,325 +3.60(+0.70%)
Aug 19, 2013 512.74 517.50 506.64 513.44 58,747 -1.29(-0.25%)
Aug 16, 2013 520.76 522.73 514.01 514.73 75,145 -5.12(-0.98%)
Aug 15, 2013 522.86 522.86 518.68 519.85 42,296 -3.15(-0.60%)
Aug 14, 2013 520.82 523.42 520.74 523.00 53,614 +2.50(+0.48%)
Aug 13, 2013 524.00 524.25 520.14 520.50 128,118 -8.70(-1.64%)
Aug 12, 2013 528.15 529.68 527.37 529.20 100,743 +1.03(+0.20%)
Aug 09, 2013 529.74 530.00 527.14 528.17 53,199 -2.22(-0.42%)
Aug 08, 2013 529.71 531.00 522.50 530.39 98,186 -0.21(-0.04%)
Aug 07, 2013 530.00 532.07 528.78 530.60 74,762 -0.79(-0.15%)
Aug 06, 2013 533.67 533.67 531.30 531.39 41,747 -1.94(-0.36%)
Aug 05, 2013 537.04 537.59 531.31 533.33 37,299 -4.52(-0.84%)
Aug 02, 2013 533.58 537.85 531.56 537.85 43,322 +3.34(+0.62%)
Aug 01, 2013 534.71 537.27 529.94 534.51 55,080 +4.51(+0.85%)
Jul 31, 2013 535.64 538.06 530.00 530.00 28,784 -1.96(-0.37%)
Jul 30, 2013 533.15 535.56 530.68 531.96 42,922 -0.90(-0.17%)
Jul 29, 2013 536.60 539.30 532.33 532.86 22,690 -3.12(-0.58%)
Jul 26, 2013 540.72 541.90 534.68 535.98 29,616 -4.74(-0.88%)
Jul 25, 2013 537.65 541.97 536.93 540.72 25,468 +3.66(+0.68%)
Jul 24, 2013 543.00 544.03 536.99 537.06 15,327 -6.34(-1.17%)
Jul 23, 2013 545.57 546.90 542.11 543.40 25,975 -3.50(-0.64%)
Jul 22, 2013 549.00 549.09 546.47 546.90 38,549 -0.12(-0.02%)
Jul 19, 2013 542.85 548.07 540.86 547.02 41,170 +2.49(+0.46%)
Jul 18, 2013 539.40 544.79 539.37 544.53 37,473 +5.84(+1.08%)
Jul 17, 2013 538.00 540.00 538.00 538.69 19,487 +1.09(+0.20%)
Jul 16, 2013 539.23 540.00 534.10 537.60 18,545 -0.40(-0.07%)
Jul 15, 2013 539.00 540.50 535.88 538.00 47,163 -1.88(-0.35%)
Jul 12, 2013 532.21 541.55 531.39 539.88 71,349 +8.33(+1.57%)
Jul 11, 2013 528.95 531.99 528.42 531.55 27,255 +4.79(+0.91%)
Jul 10, 2013 525.03 527.95 523.14 526.76 51,735 -0.04(-0.01%)
Jul 09, 2013 529.00 529.00 525.90 526.80 27,234 -1.60(-0.30%)
Jul 08, 2013 528.00 528.65 524.05 528.40 23,681 +0.40(+0.08%)
Jul 05, 2013 528.00 529.49 525.00 528.00 18,589 -0.09(-0.02%)
Jul 03, 2013 527.24 528.24 525.02 528.09 4,881 +1.20(+0.23%)
Jul 02, 2013 526.05 528.00 523.91 526.89 16,309 -1.13(-0.21%)
Jul 01, 2013 527.75 531.00 526.03 528.02 34,586 +1.07(+0.20%)
Jun 28, 2013 524.60 529.76 524.60 526.95 42,813 +1.04(+0.20%)
Jun 27, 2013 517.25 526.59 516.10 525.91 62,302 +11.71(+2.28%)
Jun 26, 2013 515.00 518.49 511.90 514.20 36,263 +6.20(+1.22%)
Jun 25, 2013 506.60 509.35 505.97 508.00 16,034 +3.45(+0.68%)
Jun 24, 2013 510.05 510.15 504.55 504.55 47,829 -6.00(-1.18%)
Jun 21, 2013 519.06 522.97 510.55 510.55 87,478 -7.45(-1.44%)
Jun 20, 2013 523.64 526.63 517.01 518.00 33,581 -7.26(-1.38%)
Jun 19, 2013 529.26 531.59 525.22 525.26 19,951 -4.74(-0.89%)
Jun 18, 2013 528.25 533.10 526.00 530.00 38,493 +2.00(+0.38%)
Jun 17, 2013 530.00 532.74 528.00 528.00 47,266 +1.00(+0.19%)
Jun 14, 2013 525.72 530.74 525.72 527.00 20,114 +2.73(+0.52%)
Jun 13, 2013 527.90 527.90 523.73 524.27 30,426 -1.93(-0.37%)
Jun 12, 2013 533.73 533.75 526.11 526.20 31,977 -6.05(-1.14%)
Jun 11, 2013 531.25 534.17 530.00 532.25 24,285 -1.45(-0.27%)
Jun 10, 2013 534.75 537.61 530.35 533.70 47,579 +2.16(+0.41%)
Jun 07, 2013 522.25 531.54 522.00 531.54 19,643 +12.34(+2.38%)
Jun 06, 2013 510.35 519.20 509.62 519.20 34,095 +6.35(+1.24%)
Jun 05, 2013 517.97 521.42 512.03 512.85 12,691 -5.10(-0.98%)
Jun 04, 2013 519.90 522.88 517.50 517.95 16,266 -2.65(-0.51%)
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.