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

Markel Corp (NY: MKL )

1,652.58 +15.20 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 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%)
Jun 01, 2015 774.06 778.17 770.60 774.24 28,659 +1.48(+0.19%)
May 29, 2015 770.06 772.76 766.62 772.76 63,611 +2.99(+0.39%)
May 28, 2015 766.02 770.79 765.00 769.77 34,935 +1.45(+0.19%)
May 27, 2015 771.00 776.57 765.87 768.32 35,181 +0.09(+0.01%)
May 26, 2015 774.00 775.63 763.00 768.23 60,149 -3.43(-0.44%)
May 22, 2015 776.98 771.66 771.66 771.66 32,900 -4.23(-0.55%)
May 21, 2015 782.88 785.20 775.32 775.89 42,165 -5.41(-0.69%)
May 20, 2015 796.19 796.19 781.03 781.30 71,131 -10.71(-1.35%)
May 19, 2015 797.56 797.56 786.70 792.01 51,926 -2.99(-0.38%)
May 18, 2015 788.00 797.18 788.00 795.00 57,778 +8.21(+1.04%)
May 15, 2015 778.28 786.79 775.65 786.79 39,366 +7.29(+0.94%)
May 14, 2015 778.00 780.46 772.61 779.50 29,113 +5.74(+0.74%)
May 13, 2015 776.56 780.38 771.22 773.76 32,435 -2.30(-0.30%)
May 12, 2015 774.48 780.38 771.00 776.06 57,802 -0.39(-0.05%)
May 11, 2015 781.79 785.01 771.69 776.45 34,260 -3.98(-0.51%)
May 08, 2015 782.71 792.58 777.13 780.43 44,381 +0.07(+0.01%)
May 07, 2015 756.91 786.99 756.91 780.36 73,976 +31.36(+4.19%)
May 06, 2015 751.00 752.44 745.02 749.00 31,118 -0.81(-0.11%)
May 05, 2015 750.64 753.52 747.13 749.81 22,611 -5.16(-0.68%)
May 04, 2015 751.00 755.70 748.30 754.97 25,053 +5.62(+0.75%)
May 01, 2015 743.79 750.88 742.03 749.35 37,232 +8.71(+1.18%)
Apr 30, 2015 742.99 747.49 736.96 740.64 29,815 -3.73(-0.50%)
Apr 29, 2015 754.60 755.01 742.97 744.37 45,028 -10.36(-1.37%)
Apr 28, 2015 751.21 760.11 751.21 754.73 26,743 +3.73(+0.50%)
Apr 27, 2015 758.00 762.01 751.00 751.00 38,959 -8.34(-1.10%)
Apr 24, 2015 755.44 760.36 750.03 759.34 22,306 +1.34(+0.18%)
Apr 23, 2015 753.40 763.13 752.51 758.00 50,601 -0.02(-0.00%)
Apr 22, 2015 764.09 764.09 746.09 758.02 56,225 -5.23(-0.69%)
Apr 21, 2015 775.00 779.38 759.01 763.25 64,389 -9.19(-1.19%)
Apr 20, 2015 774.60 775.74 769.90 772.44 30,894 +1.00(+0.13%)
Apr 17, 2015 774.30 774.30 765.25 771.44 44,733 -7.56(-0.97%)
Apr 16, 2015 773.50 779.63 770.15 779.00 37,410 +1.36(+0.17%)
Apr 15, 2015 781.01 784.37 777.38 777.64 26,920 -2.97(-0.38%)
Apr 14, 2015 785.00 787.96 775.69 780.61 45,605 -6.81(-0.86%)
Apr 13, 2015 782.80 787.82 778.24 787.42 27,656 +5.79(+0.74%)
Apr 10, 2015 780.30 784.25 779.12 781.63 29,981 -1.40(-0.18%)
Apr 09, 2015 775.70 783.80 775.02 783.03 47,626 +9.31(+1.20%)
Apr 08, 2015 775.48 778.22 769.60 773.72 32,909 +0.83(+0.11%)
Apr 07, 2015 779.37 779.71 771.26 772.89 27,123 -3.69(-0.48%)
Apr 06, 2015 769.12 782.76 769.12 776.58 27,584 +4.24(+0.55%)
Apr 02, 2015 772.69 772.34 772.34 772.34 34,500 +1.49(+0.19%)
Apr 01, 2015 770.10 770.93 763.17 770.85 42,269 +1.89(+0.25%)
Mar 31, 2015 770.00 775.00 768.50 768.96 97,054 -2.57(-0.33%)
Mar 30, 2015 765.90 772.65 763.98 771.53 64,820 +7.56(+0.99%)
Mar 27, 2015 765.00 768.85 759.56 763.97 65,980 -0.03(-0.00%)
Mar 26, 2015 768.80 769.00 759.99 764.00 75,469 -4.89(-0.64%)
Mar 25, 2015 778.12 780.62 765.73 768.89 119,953 -8.62(-1.11%)
Mar 24, 2015 778.95 783.50 775.70 777.51 52,394 +0.87(+0.11%)
Mar 23, 2015 775.00 780.42 772.00 776.64 64,212 -1.85(-0.24%)
Mar 20, 2015 764.00 778.49 763.02 778.49 50,458 +13.24(+1.73%)
Mar 19, 2015 763.00 767.91 760.30 765.25 36,741 +1.25(+0.16%)
Mar 18, 2015 766.46 767.79 758.00 764.00 36,942 -3.06(-0.40%)
Mar 17, 2015 756.76 768.39 754.62 767.06 48,746 +9.51(+1.26%)
Mar 16, 2015 754.00 757.55 750.23 757.55 42,467 +7.76(+1.03%)
Mar 13, 2015 759.74 759.74 744.00 749.79 22,076 -8.72(-1.15%)
Mar 12, 2015 740.76 759.09 739.00 758.51 46,108 +19.74(+2.67%)
Mar 11, 2015 741.67 743.50 736.37 738.77 41,408 +0.67(+0.09%)
Mar 10, 2015 750.00 750.00 736.75 738.10 53,195 -15.79(-2.09%)
Mar 09, 2015 748.32 755.48 744.01 753.89 53,215 +5.57(+0.74%)
Mar 06, 2015 744.50 756.39 744.50 748.32 25,254 -1.14(-0.15%)
Mar 05, 2015 749.00 750.48 746.36 749.46 13,408 +2.23(+0.30%)
Mar 04, 2015 751.81 759.56 746.60 747.23 20,270 -12.33(-1.62%)
Mar 03, 2015 753.45 761.32 749.26 759.56 26,004 +10.46(+1.40%)
Mar 02, 2015 746.00 749.10 741.78 749.10 39,217 +3.66(+0.49%)
Feb 27, 2015 745.14 747.31 743.97 745.44 27,534 +0.31(+0.04%)
Feb 26, 2015 746.44 749.30 743.33 745.13 17,969 -0.14(-0.02%)
Feb 25, 2015 743.50 747.94 738.34 745.27 22,790 +6.98(+0.95%)
Feb 24, 2015 738.00 746.46 738.00 738.29 35,860 -0.74(-0.10%)
Feb 23, 2015 750.30 750.55 737.39 739.03 34,480 -10.27(-1.37%)
Feb 20, 2015 750.00 750.95 745.21 749.30 45,771 +1.29(+0.17%)
Feb 19, 2015 746.13 750.38 744.29 748.01 30,171 -1.49(-0.20%)
Feb 18, 2015 745.64 751.70 744.93 749.50 52,319 +4.50(+0.60%)
Feb 17, 2015 730.82 750.82 730.82 745.00 53,328 +13.06(+1.78%)
Feb 13, 2015 727.66 731.94 731.94 731.94 32,100 +4.29(+0.59%)
Feb 12, 2015 706.44 727.66 701.32 727.65 38,563 +22.90(+3.25%)
Feb 11, 2015 697.51 704.97 697.51 704.75 30,633 +2.73(+0.39%)
Feb 10, 2015 710.80 710.80 699.01 702.02 27,508 -2.98(-0.42%)
Feb 09, 2015 707.59 708.55 701.12 705.00 15,858 -4.38(-0.62%)
Feb 06, 2015 711.73 714.28 701.57 709.38 26,824 -1.57(-0.22%)
Feb 05, 2015 704.83 710.95 703.49 710.95 19,916 +8.39(+1.19%)
Feb 04, 2015 695.52 705.85 695.52 702.56 20,718 +4.72(+0.68%)
Feb 03, 2015 690.00 697.84 682.00 697.84 34,149 +7.84(+1.14%)
Feb 02, 2015 687.63 690.84 680.06 690.00 28,537 +6.64(+0.97%)
Jan 30, 2015 680.00 692.99 678.71 683.36 32,238 -5.72(-0.83%)
Jan 29, 2015 685.38 693.10 679.17 689.08 23,942 +1.80(+0.26%)
Jan 28, 2015 693.52 699.00 685.91 687.28 21,191 -3.20(-0.46%)
Jan 27, 2015 691.09 696.36 681.44 690.48 20,578 -4.13(-0.59%)
Jan 26, 2015 687.25 697.85 685.78 694.61 28,218 +3.43(+0.50%)
Jan 23, 2015 689.38 696.08 687.76 691.18 13,450 +1.48(+0.21%)
Jan 22, 2015 683.82 692.75 681.10 689.70 22,946 +8.39(+1.23%)
Jan 21, 2015 681.40 685.92 678.01 681.31 23,870 +1.91(+0.28%)
Jan 20, 2015 682.90 688.14 676.92 679.40 34,737 -3.50(-0.51%)
Jan 16, 2015 671.28 684.32 667.85 682.90 57,792 +11.05(+1.64%)
Jan 15, 2015 668.58 672.91 665.09 671.85 28,549 +3.94(+0.59%)
Jan 14, 2015 664.51 671.92 660.05 667.91 34,925 -5.08(-0.75%)
Jan 13, 2015 681.97 686.61 669.96 672.99 36,852 -2.06(-0.31%)
Jan 12, 2015 669.82 676.16 668.23 675.05 22,755 +4.06(+0.61%)
Jan 09, 2015 683.27 687.95 670.99 670.99 19,481 -13.03(-1.90%)
Jan 08, 2015 673.47 684.02 673.47 684.02 15,200 +14.46(+2.16%)
Jan 07, 2015 665.91 671.00 665.00 669.56 13,547 +6.97(+1.05%)
Jan 06, 2015 669.21 673.46 661.04 662.59 23,598 -5.72(-0.86%)
Jan 05, 2015 684.93 684.93 668.31 668.31 25,870 -12.74(-1.87%)
Jan 02, 2015 682.55 687.78 672.12 681.05 25,587 -1.79(-0.26%)
Dec 31, 2014 686.78 682.84 682.84 682.84 13,900 -4.88(-0.71%)
Dec 30, 2014 688.24 689.61 685.08 687.72 8,504 -3.35(-0.48%)
Dec 29, 2014 687.00 696.37 684.34 691.07 17,617 +3.86(+0.56%)
Dec 26, 2014 686.00 690.93 684.14 687.21 12,714 -0.48(-0.07%)
Dec 24, 2014 685.69 687.69 687.69 687.69 19,700 +2.20(+0.32%)
Dec 23, 2014 686.99 690.00 682.98 685.49 26,262 -1.76(-0.26%)
Dec 22, 2014 680.00 687.25 680.00 687.25 19,215 +1.80(+0.26%)
Dec 19, 2014 682.25 688.59 682.25 685.45 21,796 +2.45(+0.36%)
Dec 18, 2014 681.90 686.46 680.28 683.00 22,339 +7.05(+1.04%)
Dec 17, 2014 670.00 676.62 667.52 675.95 17,587 +6.93(+1.04%)
Dec 16, 2014 670.15 678.18 667.70 669.02 42,420 -4.63(-0.69%)
Dec 15, 2014 678.63 679.39 665.00 673.65 40,890 -6.02(-0.89%)
Dec 12, 2014 688.57 691.84 679.67 679.67 27,842 -10.86(-1.57%)
Dec 11, 2014 688.05 697.07 687.45 690.53 29,871 +4.10(+0.60%)
Dec 10, 2014 690.00 692.16 683.99 686.43 30,882 -2.88(-0.42%)
Dec 09, 2014 687.25 693.32 684.00 689.31 29,136 -5.81(-0.84%)
Dec 08, 2014 689.00 698.68 683.61 695.12 42,088 +5.04(+0.73%)
Dec 05, 2014 694.84 697.78 684.26 690.08 21,276 -2.02(-0.29%)
Dec 04, 2014 682.21 694.05 682.21 692.10 22,882 +5.46(+0.80%)
Dec 03, 2014 665.21 686.64 660.09 686.64 44,003 +6.92(+1.02%)
Dec 02, 2014 682.79 684.43 677.58 679.72 49,438 -2.68(-0.39%)
Dec 01, 2014 692.76 696.21 680.18 682.40 61,994 -14.38(-2.06%)
Nov 28, 2014 698.01 703.99 696.20 696.78 7,363 -0.46(-0.07%)
Nov 26, 2014 694.48 697.24 697.24 697.24 13,200 +2.53(+0.36%)
Nov 25, 2014 693.87 697.95 690.19 694.71 25,501 -0.65(-0.09%)
Nov 24, 2014 696.88 697.38 692.53 695.36 46,649 -0.34(-0.05%)
Nov 21, 2014 700.50 700.50 695.01 695.70 23,114 -2.48(-0.36%)
Nov 20, 2014 696.69 699.50 693.31 698.18 28,582 +0.38(+0.05%)
Nov 19, 2014 698.00 698.00 689.33 697.80 59,944 -3.41(-0.49%)
Nov 18, 2014 703.98 706.62 697.92 701.21 39,658 -2.74(-0.39%)
Nov 17, 2014 700.00 703.95 694.79 703.95 25,085 +3.74(+0.53%)
Nov 14, 2014 706.55 707.36 694.92 700.21 21,383 +0.02(+0.00%)
Nov 13, 2014 700.13 702.99 697.22 700.19 22,091 -0.51(-0.07%)
Nov 12, 2014 699.03 703.84 697.00 700.70 26,096 +1.08(+0.15%)
Nov 11, 2014 693.50 699.94 691.00 699.62 22,563 +0.24(+0.03%)
Nov 10, 2014 702.01 704.46 694.13 699.38 38,875 -2.51(-0.36%)
Nov 07, 2014 698.00 703.27 698.00 701.89 58,433 +4.85(+0.70%)
Nov 06, 2014 689.01 700.00 684.80 697.04 40,555 +7.99(+1.16%)
Nov 05, 2014 694.25 694.25 686.03 689.05 37,802 +1.15(+0.17%)
Nov 04, 2014 690.21 693.85 687.25 687.90 79,548 -5.09(-0.73%)
Nov 03, 2014 691.01 695.78 687.12 692.99 39,376 +2.10(+0.30%)
Oct 31, 2014 681.95 691.63 680.07 690.89 25,577 +9.64(+1.42%)
Oct 30, 2014 678.00 685.19 674.23 681.25 33,280 +5.16(+0.76%)
Oct 29, 2014 686.10 690.21 670.03 676.09 37,018 -9.22(-1.35%)
Oct 28, 2014 679.95 687.60 679.73 685.31 27,514 +6.34(+0.93%)
Oct 27, 2014 672.97 680.00 672.13 678.97 17,321 +6.84(+1.02%)
Oct 24, 2014 672.00 674.65 668.62 672.13 27,941 +2.95(+0.44%)
Oct 23, 2014 670.00 673.99 668.48 669.18 37,990 +1.90(+0.28%)
Oct 22, 2014 669.00 678.00 667.27 667.28 48,222 -1.79(-0.27%)
Oct 21, 2014 654.28 669.68 653.05 669.07 35,000 +16.07(+2.46%)
Oct 20, 2014 647.01 653.00 644.52 653.00 27,634 +6.00(+0.93%)
Oct 17, 2014 646.45 647.29 639.38 647.00 49,149 +7.44(+1.16%)
Oct 16, 2014 635.00 640.50 633.99 639.56 53,050 +2.16(+0.34%)
Oct 15, 2014 646.00 646.00 634.27 637.40 85,436 -10.75(-1.66%)
Oct 14, 2014 640.00 650.00 639.17 648.15 43,085 +8.30(+1.30%)
Oct 13, 2014 638.39 647.94 638.19 639.85 14,306 +1.37(+0.21%)
Oct 10, 2014 639.75 644.13 638.29 638.48 19,443 -2.27(-0.35%)
Oct 09, 2014 648.99 651.79 639.91 640.75 20,911 -7.45(-1.15%)
Oct 08, 2014 639.49 648.20 636.35 648.20 21,477 +9.27(+1.45%)
Oct 07, 2014 647.95 647.95 638.51 638.93 23,676 -8.00(-1.24%)
Oct 06, 2014 645.82 648.93 644.52 646.93 22,421 +2.25(+0.35%)
Oct 03, 2014 641.50 647.34 638.27 644.68 27,361 +7.48(+1.17%)
Oct 02, 2014 632.65 637.64 632.65 637.20 24,640 +2.65(+0.42%)
Oct 01, 2014 636.19 638.96 633.55 634.55 26,881 -1.60(-0.25%)
Sep 30, 2014 635.91 639.79 634.25 636.15 20,269 -0.69(-0.11%)
Sep 29, 2014 631.08 640.79 630.10 636.84 31,927 -1.05(-0.16%)
Sep 26, 2014 632.10 641.42 631.40 637.89 25,438 +5.29(+0.84%)
Sep 25, 2014 633.00 636.96 628.88 632.60 47,864 -0.91(-0.14%)
Sep 24, 2014 633.40 635.99 633.01 633.51 34,607 +0.07(+0.01%)
Sep 23, 2014 641.89 641.89 633.44 633.44 37,266 -6.46(-1.01%)
Sep 22, 2014 646.84 647.95 639.90 639.90 32,701 -6.94(-1.07%)
Sep 19, 2014 648.04 652.02 645.01 646.84 50,456 +0.84(+0.13%)
Sep 18, 2014 648.00 649.50 643.76 646.00 25,156 +0.61(+0.09%)
Sep 17, 2014 645.50 648.02 641.05 645.39 15,080 +5.34(+0.83%)
Sep 16, 2014 637.48 643.65 637.48 640.05 12,656 +0.92(+0.14%)
Sep 15, 2014 640.00 642.35 636.33 639.13 32,166 -0.52(-0.08%)
Sep 12, 2014 641.38 643.90 638.99 639.65 22,662 -0.92(-0.14%)
Sep 11, 2014 642.05 643.35 640.00 640.57 28,781 -1.13(-0.18%)
Sep 10, 2014 646.70 649.01 638.67 641.70 65,608 -4.99(-0.77%)
Sep 09, 2014 649.99 652.11 643.75 646.69 24,206 -3.02(-0.46%)
Sep 08, 2014 645.46 654.40 645.46 649.71 22,007 +3.11(+0.48%)
Sep 05, 2014 649.68 650.88 643.01 646.60 33,403 -4.28(-0.66%)
Sep 04, 2014 654.92 658.77 648.25 650.88 29,213 -1.87(-0.29%)
Sep 03, 2014 658.69 662.02 651.79 652.75 42,878 -6.25(-0.95%)
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.