Skip to main content

Chipotle Mexican Grill (NY: CMG )

50.97 +1.14 (+2.29%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 1.881 1.908 1.869 1.877 14,832,300 -0.00(-0.20%)
Jul 30, 2009 1.895 1.918 1.876 1.880 23,188,800 -0.01(-0.29%)
Jul 29, 2009 1.906 1.944 1.876 1.886 46,543,252 -0.03(-1.39%)
Jul 28, 2009 1.835 1.939 1.834 1.912 55,211,052 +0.08(+4.47%)
Jul 27, 2009 1.820 1.840 1.800 1.831 25,826,550 +0.01(+0.48%)
Jul 24, 2009 1.820 1.836 1.799 1.822 25,943,600 -0.01(-0.68%)
Jul 23, 2009 1.737 1.867 1.674 1.834 86,730,904 +0.06(+3.30%)
Jul 22, 2009 1.766 1.834 1.749 1.776 73,820,104 +0.00(+0.09%)
Jul 21, 2009 1.798 1.818 1.751 1.774 38,465,752 +0.01(+0.45%)
Jul 20, 2009 1.704 1.800 1.704 1.766 48,689,452 +0.06(+3.82%)
Jul 17, 2009 1.709 1.709 1.680 1.701 14,295,050 -0.00(-0.20%)
Jul 16, 2009 1.660 1.708 1.650 1.704 26,415,350 +0.07(+4.05%)
Jul 15, 2009 1.664 1.672 1.628 1.638 20,838,000 -0.01(-0.36%)
Jul 14, 2009 1.618 1.647 1.598 1.644 17,388,850 +0.03(+1.86%)
Jul 13, 2009 1.613 1.632 1.599 1.614 18,760,250 +0.02(+1.39%)
Jul 10, 2009 1.589 1.627 1.585 1.592 23,261,900 -0.00(-0.05%)
Jul 09, 2009 1.570 1.597 1.564 1.593 14,183,100 +0.03(+1.61%)
Jul 08, 2009 1.537 1.569 1.535 1.567 14,120,300 +0.03(+1.98%)
Jul 07, 2009 1.586 1.598 1.535 1.537 17,930,000 -0.05(-3.07%)
Jul 06, 2009 1.576 1.588 1.548 1.586 14,564,500 -0.00(-0.18%)
Jul 02, 2009 1.635 1.655 1.576 1.588 26,149,300 -0.07(-3.98%)
Jul 01, 2009 1.624 1.656 1.590 1.654 31,190,850 +0.05(+3.39%)
Jun 30, 2009 1.589 1.616 1.589 1.600 26,267,100 +0.01(+0.83%)
Jun 29, 2009 1.607 1.620 1.572 1.587 18,994,600 -0.02(-1.44%)
Jun 26, 2009 1.611 1.617 1.596 1.610 25,573,250 -0.00(-0.20%)
Jun 25, 2009 1.621 1.640 1.608 1.613 19,153,250 +0.03(+2.05%)
Jun 24, 2009 1.588 1.630 1.575 1.581 20,716,750 +0.01(+0.42%)
Jun 23, 2009 1.620 1.633 1.572 1.574 18,481,100 -0.05(-2.85%)
Jun 22, 2009 1.668 1.672 1.616 1.620 19,296,350 -0.06(-3.47%)
Jun 19, 2009 1.656 1.698 1.656 1.679 34,105,000 +0.04(+2.64%)
Jun 18, 2009 1.589 1.663 1.589 1.635 30,409,000 +0.05(+3.30%)
Jun 17, 2009 1.611 1.611 1.544 1.583 36,302,300 +0.01(+0.71%)
Jun 16, 2009 1.627 1.635 1.565 1.572 38,971,252 -0.05(-2.92%)
Jun 15, 2009 1.651 1.651 1.592 1.619 24,754,450 -0.02(-1.08%)
Jun 12, 2009 1.611 1.639 1.584 1.637 27,104,800 +0.02(+1.17%)
Jun 11, 2009 1.663 1.672 1.615 1.618 21,951,250 -0.04(-2.53%)
Jun 10, 2009 1.718 1.727 1.628 1.660 32,719,400 -0.03(-1.93%)
Jun 09, 2009 1.675 1.698 1.640 1.692 36,709,952 +0.03(+1.88%)
Jun 08, 2009 1.673 1.686 1.640 1.661 53,619,400 -0.05(-2.77%)
Jun 05, 2009 1.740 1.791 1.702 1.709 39,535,752 -0.07(-3.90%)
Jun 04, 2009 1.781 1.785 1.746 1.778 22,490,800 +0.04(+2.16%)
Jun 03, 2009 1.714 1.766 1.704 1.740 24,960,800 +0.01(+0.47%)
Jun 02, 2009 1.679 1.745 1.666 1.732 27,733,850 +0.04(+2.42%)
Jun 01, 2009 1.611 1.697 1.600 1.691 33,635,552 +0.11(+6.78%)
May 29, 2009 1.611 1.611 1.556 1.584 31,715,850 -0.02(-1.10%)
May 28, 2009 1.639 1.641 1.573 1.601 22,118,750 -0.01(-0.89%)
May 27, 2009 1.598 1.673 1.588 1.616 35,094,200 +0.03(+2.06%)
May 26, 2009 1.467 1.602 1.467 1.583 30,270,950 +0.09(+6.20%)
May 22, 2009 1.517 1.520 1.476 1.491 11,193,150 -0.02(-1.07%)
May 21, 2009 1.499 1.542 1.487 1.507 18,995,000 +0.00(+0.24%)
May 20, 2009 1.570 1.579 1.495 1.503 36,104,752 -0.06(-3.75%)
May 19, 2009 1.548 1.581 1.528 1.562 37,344,200 +0.02(+1.01%)
May 18, 2009 1.514 1.550 1.480 1.546 25,195,850 +0.05(+3.29%)
May 15, 2009 1.504 1.547 1.490 1.497 30,069,400 -0.01(-0.68%)
May 14, 2009 1.443 1.548 1.443 1.507 43,546,200 +0.06(+3.93%)
May 13, 2009 1.475 1.477 1.426 1.450 39,900,552 -0.05(-3.16%)
May 12, 2009 1.543 1.548 1.457 1.498 34,646,000 -0.03(-2.17%)
May 11, 2009 1.530 1.553 1.493 1.531 15,687,600 -0.02(-1.03%)
May 08, 2009 1.550 1.567 1.505 1.547 32,282,200 +0.01(+0.61%)
May 07, 2009 1.630 1.638 1.513 1.538 48,941,152 -0.08(-4.69%)
May 06, 2009 1.696 1.703 1.600 1.613 29,928,750 -0.07(-4.28%)
May 05, 2009 1.653 1.720 1.653 1.685 32,454,500 +0.03(+1.75%)
May 04, 2009 1.605 1.682 1.590 1.656 29,983,450 +0.05(+3.32%)
May 01, 2009 1.608 1.638 1.593 1.603 30,940,350 -0.02(-1.15%)
Apr 30, 2009 1.645 1.684 1.612 1.622 50,532,452 -0.01(-0.43%)
Apr 29, 2009 1.700 1.720 1.620 1.629 51,301,152 -0.05(-3.24%)
Apr 28, 2009 1.659 1.710 1.648 1.683 39,374,052 +0.01(+0.84%)
Apr 27, 2009 1.613 1.731 1.612 1.669 60,333,500 +0.03(+1.83%)
Apr 24, 2009 1.661 1.677 1.604 1.639 94,098,704 -0.07(-3.92%)
Apr 23, 2009 1.848 1.848 1.651 1.706 150,678,160 -0.00(-0.22%)
Apr 22, 2009 1.600 1.735 1.600 1.710 103,482,256 +0.09(+5.27%)
Apr 21, 2009 1.553 1.635 1.526 1.624 38,283,452 +0.07(+4.44%)
Apr 20, 2009 1.564 1.582 1.535 1.555 32,601,650 -0.03(-1.87%)
Apr 17, 2009 1.588 1.600 1.544 1.585 36,408,652 +0.00(+0.30%)
Apr 16, 2009 1.519 1.608 1.500 1.580 48,020,300 +0.09(+6.00%)
Apr 15, 2009 1.440 1.512 1.430 1.491 39,275,700 +0.03(+2.04%)
Apr 14, 2009 1.456 1.471 1.437 1.461 22,305,450 -0.01(-0.75%)
Apr 13, 2009 1.422 1.480 1.411 1.472 24,400,100 +0.04(+2.94%)
Apr 09, 2009 1.405 1.445 1.401 1.430 21,880,450 +0.04(+2.55%)
Apr 08, 2009 1.354 1.399 1.354 1.394 26,119,900 +0.05(+3.80%)
Apr 07, 2009 1.403 1.409 1.335 1.343 17,722,200 -0.04(-3.14%)
Apr 06, 2009 1.414 1.427 1.370 1.387 14,435,250 -0.03(-2.43%)
Apr 03, 2009 1.400 1.451 1.384 1.422 18,265,150 +0.03(+1.82%)
Apr 02, 2009 1.375 1.472 1.365 1.396 41,679,800 +0.05(+3.42%)
Apr 01, 2009 1.341 1.364 1.322 1.350 31,499,300 +0.02(+1.69%)
Mar 31, 2009 1.310 1.366 1.297 1.328 20,921,100 +0.03(+2.55%)
Mar 30, 2009 1.336 1.346 1.262 1.295 19,702,700 -0.12(-8.51%)
Mar 26, 2009 1.312 1.415 1.312 1.415 39,583,100 +0.11(+8.08%)
Mar 25, 2009 1.305 1.350 1.240 1.309 19,716,700 +0.02(+1.49%)
Mar 24, 2009 1.260 1.342 1.260 1.290 27,042,550 +0.01(+1.05%)
Mar 23, 2009 1.238 1.277 1.238 1.277 19,763,750 +0.05(+4.45%)
Mar 20, 2009 1.250 1.254 1.208 1.222 17,127,150 -0.02(-1.97%)
Mar 19, 2009 1.272 1.274 1.242 1.247 32,636,400 -0.03(-2.17%)
Mar 18, 2009 1.194 1.300 1.184 1.274 47,529,500 +0.09(+7.64%)
Mar 17, 2009 1.129 1.200 1.123 1.184 25,938,450 +0.06(+5.47%)
Mar 16, 2009 1.136 1.156 1.115 1.123 21,306,050 -0.01(-0.65%)
Mar 13, 2009 1.127 1.132 1.090 1.130 0 +0.03(+2.45%)
Mar 12, 2009 1.057 1.118 1.040 1.103 24,704,450 +0.05(+4.35%)
Mar 11, 2009 1.053 1.094 1.036 1.057 21,823,150 +0.01(+1.15%)
Mar 10, 2009 0.9952 1.058 0.9952 1.045 32,101,250 +0.06(+6.48%)
Mar 09, 2009 0.9722 1.021 0.9694 0.9814 18,457,450 -0.00(-0.24%)
Mar 06, 2009 1.005 1.005 0.9578 0.9838 0 -0.02(-2.36%)
Mar 05, 2009 1.000 1.022 0.9860 1.008 22,572,650 -0.01(-0.73%)
Mar 04, 2009 1.025 1.047 1.000 1.015 18,503,250 -0.04(-3.52%)
Mar 02, 2009 1.079 1.086 1.038 1.052 34,714,852 -0.04(-3.72%)
Feb 27, 2009 1.063 1.108 1.060 1.093 0 +0.01(+0.92%)
Feb 26, 2009 1.125 1.145 1.075 1.083 28,214,150 -0.03(-2.40%)
Feb 25, 2009 1.130 1.140 1.099 1.109 40,368,052 -0.02(-1.37%)
Feb 24, 2009 1.104 1.148 1.099 1.125 38,073,700 +0.03(+2.85%)
Feb 23, 2009 1.121 1.134 1.086 1.093 43,892,000 -0.02(-1.50%)
Feb 20, 2009 1.054 1.118 1.048 1.110 46,060,052 +0.04(+3.28%)
Feb 19, 2009 1.106 1.120 1.069 1.075 22,834,250 -0.01(-1.30%)
Feb 18, 2009 1.070 1.093 1.049 1.089 29,955,450 +0.02(+2.04%)
Feb 17, 2009 1.098 1.099 1.057 1.067 32,874,000 -0.03(-3.07%)
Feb 13, 2009 1.069 1.107 1.049 1.101 47,328,752 +0.04(+3.38%)
Feb 12, 2009 1.014 1.079 0.9868 1.065 163,578,896 +0.12(+12.29%)
Feb 11, 2009 0.9634 0.9812 0.9376 0.9484 71,030,352 -0.01(-1.43%)
Feb 10, 2009 0.9982 1.030 0.9536 0.9622 56,978,900 -0.05(-4.51%)
Feb 09, 2009 1.028 1.033 0.9964 1.008 23,987,600 -0.02(-1.81%)
Feb 06, 2009 1.022 1.071 1.016 1.026 31,473,350 -0.00(-0.43%)
Feb 05, 2009 0.9798 1.038 0.9774 1.031 28,149,450 +0.05(+4.80%)
Feb 04, 2009 0.9822 1.020 0.9798 0.9834 30,242,250 +0.00(+0.12%)
Feb 03, 2009 0.9670 0.9970 0.9592 0.9822 27,885,200 +0.02(+2.10%)
Feb 02, 2009 0.9490 0.9788 0.9438 0.9620 27,713,350 +0.01(+0.71%)
Jan 30, 2009 0.9710 0.9710 0.9292 0.9552 0 -0.02(-2.45%)
Jan 29, 2009 1.000 1.006 0.9734 0.9792 15,602,800 -0.03(-2.82%)
Jan 28, 2009 0.9900 1.019 0.9802 1.008 30,919,100 +0.05(+4.76%)
Jan 27, 2009 0.9854 0.9972 0.9520 0.9618 18,166,250 -0.01(-1.03%)
Jan 26, 2009 0.9778 0.9940 0.9436 0.9718 21,490,450 -0.01(-0.74%)
Jan 23, 2009 0.9710 1.003 0.9620 0.9790 22,281,250 -0.00(-0.35%)
Jan 22, 2009 0.9846 1.020 0.9728 0.9824 26,743,600 -0.02(-2.35%)
Jan 21, 2009 1.010 1.020 0.9702 1.006 15,556,800 +0.01(+1.41%)
Jan 20, 2009 1.058 1.058 0.9798 0.9920 21,401,100 -0.07(-6.50%)
Jan 16, 2009 1.060 1.073 1.030 1.061 22,901,200 +0.03(+3.05%)
Jan 15, 2009 1.000 1.047 0.9666 1.030 25,138,400 +0.03(+3.02%)
Jan 14, 2009 1.025 1.030 0.9824 0.9994 29,671,500 -0.05(-4.38%)
Jan 13, 2009 1.073 1.076 1.023 1.045 21,817,900 -0.04(-3.72%)
Jan 12, 2009 1.068 1.111 1.053 1.086 31,029,150 +0.02(+1.63%)
Jan 09, 2009 1.142 1.148 1.067 1.068 27,152,800 -0.08(-6.72%)
Jan 08, 2009 1.137 1.156 1.097 1.145 30,916,500 -0.02(-2.14%)
Jan 07, 2009 1.192 1.198 1.162 1.170 33,653,000 -0.04(-3.10%)
Jan 06, 2009 1.270 1.271 1.197 1.208 32,923,300 -0.04(-3.47%)
Jan 05, 2009 1.294 1.297 1.226 1.251 30,324,550 -0.03(-2.48%)
Jan 02, 2009 1.238 1.290 1.208 1.283 0 +0.04(+3.48%)
Jan 01, 2009 1.240 1.265 1.221 1.240 0 +0.00(+0.00%)
Dec 31, 2008 1.240 1.265 1.221 1.240 22,171,800 +0.03(+2.29%)
Dec 30, 2008 1.159 1.217 1.154 1.212 25,646,800 +0.06(+5.67%)
Dec 29, 2008 1.168 1.168 1.121 1.147 21,864,300 -0.02(-1.61%)
Dec 26, 2008 1.180 1.209 1.151 1.166 13,483,400 -0.01(-0.78%)
Dec 24, 2008 1.193 1.208 1.168 1.175 13,652,400 -0.01(-0.76%)
Dec 23, 2008 1.265 1.268 1.170 1.184 28,625,150 -0.08(-6.51%)
Dec 22, 2008 1.280 1.280 1.230 1.266 32,170,100 -0.01(-0.71%)
Dec 19, 2008 1.272 1.324 1.265 1.275 40,830,200 -0.01(-0.50%)
Dec 18, 2008 1.303 1.358 1.260 1.282 34,225,352 -0.01(-0.85%)
Dec 17, 2008 1.208 1.321 1.181 1.293 39,269,852 +0.07(+6.07%)
Dec 16, 2008 1.150 1.220 1.139 1.219 26,993,800 +0.09(+7.67%)
Dec 15, 2008 1.158 1.165 1.106 1.132 16,497,300 -0.02(-1.53%)
Dec 12, 2008 1.078 1.169 1.068 1.149 18,931,050 +0.05(+4.40%)
Dec 11, 2008 1.170 1.183 1.066 1.101 17,280,800 -0.08(-6.55%)
Dec 10, 2008 1.084 1.190 1.084 1.178 33,496,650 +0.11(+10.32%)
Dec 09, 2008 1.129 1.146 1.054 1.068 18,259,350 -0.07(-6.13%)
Dec 08, 2008 1.065 1.161 1.065 1.138 27,005,200 +0.08(+7.14%)
Dec 05, 2008 1.004 1.064 0.9820 1.062 19,860,400 +0.05(+4.61%)
Dec 04, 2008 0.9704 1.035 0.9636 1.015 24,918,600 +0.03(+3.34%)
Dec 03, 2008 0.9600 0.9998 0.9050 0.9824 30,277,150 +0.06(+6.97%)
Dec 02, 2008 0.9200 0.9728 0.9048 0.9184 23,175,200 +0.01(+0.64%)
Dec 01, 2008 0.9618 0.9752 0.9080 0.9126 17,723,000 -0.08(-7.97%)
Nov 28, 2008 0.9510 0.9976 0.9442 0.9916 7,458,800 +0.03(+3.12%)
Nov 26, 2008 0.8806 0.9686 0.8564 0.9616 17,193,350 +0.07(+7.32%)
Nov 25, 2008 0.8760 0.8980 0.8522 0.8960 21,075,150 +0.04(+5.14%)
Nov 24, 2008 0.7938 0.8774 0.7816 0.8522 20,355,050 +0.07(+8.42%)
Nov 21, 2008 0.7882 0.8000 0.7372 0.7860 28,914,750 +0.01(+1.58%)
Nov 20, 2008 0.8012 0.8326 0.7710 0.7738 18,599,450 -0.04(-4.94%)
Nov 19, 2008 0.8808 0.8808 0.8050 0.8140 16,981,300 -0.06(-7.27%)
Nov 18, 2008 0.8828 0.8998 0.8306 0.8778 17,730,650 -0.01(-0.57%)
Nov 17, 2008 0.8812 0.9078 0.8718 0.8828 13,620,500 -0.00(-0.41%)
Nov 14, 2008 0.8790 0.9098 0.8470 0.8864 20,413,250 -0.01(-1.16%)
Nov 13, 2008 0.8476 0.9046 0.8186 0.8968 28,930,600 +0.05(+6.26%)
Nov 12, 2008 0.8710 0.8878 0.8364 0.8440 28,414,050 -0.05(-5.55%)
Nov 11, 2008 0.9008 0.9144 0.8788 0.8936 34,906,000 -0.02(-1.65%)
Nov 10, 2008 0.9928 1.000 0.8914 0.9086 22,583,100 -0.06(-6.46%)
Nov 07, 2008 0.9834 0.9904 0.9534 0.9714 7,476,800 -0.00(-0.16%)
Nov 06, 2008 0.9718 1.009 0.9606 0.9730 8,041,950 +0.00(+0.12%)
Nov 05, 2008 1.012 1.022 0.9710 0.9718 6,496,700 -0.04(-3.99%)
Nov 04, 2008 0.9854 1.064 0.9842 1.012 18,944,800 +0.03(+3.24%)
Nov 03, 2008 0.9994 1.010 0.9666 0.9804 16,337,500 -0.03(-3.41%)
Oct 31, 2008 1.021 1.038 0.9524 1.015 29,446,050 -0.00(-0.18%)
Oct 30, 2008 1.120 1.149 1.000 1.017 31,665,450 -0.08(-7.02%)
Oct 29, 2008 1.034 1.099 1.034 1.094 22,321,000 +0.06(+6.17%)
Oct 28, 2008 0.9704 1.056 0.9612 1.030 27,399,850 +0.08(+8.51%)
Oct 27, 2008 0.8960 0.9800 0.8658 0.9492 21,445,750 +0.05(+6.01%)
Oct 24, 2008 0.8324 0.9282 0.8154 0.8954 27,962,600 +0.01(+1.08%)
Oct 23, 2008 0.8456 0.9446 0.8388 0.8858 59,626,152 +0.06(+7.81%)
Oct 22, 2008 0.8582 0.8774 0.8000 0.8216 35,426,500 -0.05(-5.21%)
Oct 21, 2008 0.9100 0.9120 0.8548 0.8668 30,352,450 -0.05(-5.47%)
Oct 20, 2008 0.8982 0.9272 0.8834 0.9170 24,306,150 +0.03(+3.62%)
Oct 17, 2008 0.8898 0.9370 0.8422 0.8850 28,397,750 -0.01(-0.98%)
Oct 16, 2008 0.8676 0.9024 0.8196 0.8938 23,991,700 +0.08(+9.61%)
Oct 15, 2008 0.8958 0.9200 0.8088 0.8154 44,743,952 -0.09(-10.40%)
Oct 14, 2008 1.046 1.051 0.8732 0.9100 45,221,152 -0.11(-10.78%)
Oct 13, 2008 1.026 1.045 0.9868 1.020 12,870,650 +0.05(+5.48%)
Oct 10, 2008 0.9334 1.016 0.9000 0.9670 31,206,200 -0.02(-2.13%)
Oct 09, 2008 1.026 1.055 0.9780 0.9880 16,171,150 -0.04(-4.08%)
Oct 08, 2008 0.9416 1.060 0.9300 1.030 31,086,700 +0.07(+7.29%)
Oct 07, 2008 0.9978 0.9984 0.9366 0.9600 21,880,050 -0.02(-1.94%)
Oct 06, 2008 0.9990 0.9990 0.9038 0.9790 40,878,800 -0.03(-3.17%)
Oct 03, 2008 1.150 1.150 1.011 1.011 25,241,100 -0.08(-7.33%)
Oct 02, 2008 1.135 1.164 1.065 1.091 16,084,800 -0.06(-5.15%)
Oct 01, 2008 1.105 1.185 1.080 1.150 17,543,300 +0.04(+3.64%)
Sep 30, 2008 1.154 1.165 1.083 1.110 24,962,350 -0.02(-1.79%)
Sep 29, 2008 1.160 1.220 1.100 1.130 23,278,200 -0.05(-3.94%)
Sep 26, 2008 1.130 1.179 1.120 1.176 0 +0.03(+2.46%)
Sep 25, 2008 1.195 1.195 1.138 1.148 12,536,300 +0.01(+1.02%)
Sep 24, 2008 1.144 1.194 1.124 1.137 17,430,650 -0.00(-0.21%)
Sep 23, 2008 1.156 1.195 1.133 1.139 22,574,100 -0.02(-1.64%)
Sep 22, 2008 1.190 1.198 1.154 1.158 14,815,400 -0.05(-4.00%)
Sep 19, 2008 1.257 1.320 1.192 1.206 0 +0.00(+0.38%)
Sep 18, 2008 1.158 1.218 1.096 1.202 79,171,648 +0.04(+3.59%)
Sep 17, 2008 1.131 1.160 1.112 1.160 78,348,000 +0.02(+1.42%)
Sep 16, 2008 1.093 1.180 1.060 1.144 56,269,352 +0.02(+1.92%)
Sep 15, 2008 1.071 1.156 1.071 1.122 39,571,752 -0.01(-1.04%)
Sep 12, 2008 1.184 1.190 1.108 1.134 216,471,712 -0.29(-20.31%)
Sep 11, 2008 1.350 1.430 1.324 1.423 37,198,400 +0.07(+4.82%)
Sep 10, 2008 1.373 1.376 1.325 1.358 20,209,250 +0.01(+0.89%)
Sep 09, 2008 1.391 1.413 1.341 1.346 20,874,350 -0.06(-4.02%)
Sep 08, 2008 1.460 1.460 1.392 1.402 25,808,450 +0.00(+0.19%)
Sep 05, 2008 1.380 1.408 1.342 1.399 0 +0.03(+1.85%)
Sep 04, 2008 1.416 1.467 1.371 1.374 27,331,400 -0.06(-4.13%)
Sep 03, 2008 1.472 1.472 1.423 1.433 52,053,700 -0.04(-2.64%)
Sep 02, 2008 1.406 1.495 1.390 1.472 51,151,752 +0.09(+6.17%)
Aug 29, 2008 1.394 1.404 1.381 1.386 9,950,400 -0.02(-1.31%)
Aug 28, 2008 1.381 1.414 1.369 1.405 34,996,300 +0.02(+1.44%)
Aug 27, 2008 1.408 1.426 1.373 1.385 20,905,600 -0.02(-1.61%)
Aug 26, 2008 1.402 1.409 1.328 1.407 40,907,400 +0.00(+0.34%)
Aug 25, 2008 1.431 1.448 1.386 1.403 17,397,250 -0.04(-2.60%)
Aug 22, 2008 1.427 1.457 1.420 1.440 18,571,650 +0.03(+2.08%)
Aug 21, 2008 1.401 1.428 1.380 1.411 29,480,400 +0.01(+0.67%)
Aug 20, 2008 1.459 1.467 1.392 1.401 22,550,200 -0.04(-2.72%)
Aug 19, 2008 1.493 1.493 1.406 1.440 34,841,452 -0.04(-2.62%)
Aug 18, 2008 1.539 1.539 1.472 1.479 23,636,900 -0.04(-2.84%)
Aug 15, 2008 1.520 1.555 1.510 1.522 0 +0.01(+0.37%)
Aug 14, 2008 1.444 1.528 1.432 1.517 35,030,952 +0.07(+5.06%)
Aug 13, 2008 1.504 1.504 1.435 1.444 32,560,900 -0.07(-4.71%)
Aug 12, 2008 1.534 1.536 1.508 1.515 19,022,800 -0.02(-1.23%)
Aug 11, 2008 1.484 1.560 1.480 1.534 45,034,400 +0.06(+4.24%)
Aug 08, 2008 1.447 1.480 1.433 1.472 61,875,952 +0.05(+3.43%)
Aug 07, 2008 1.443 1.466 1.418 1.423 23,931,400 -0.06(-4.34%)
Aug 06, 2008 1.445 1.490 1.416 1.487 28,193,850 +0.04(+2.42%)
Aug 05, 2008 1.369 1.463 1.355 1.452 59,985,700 +0.10(+7.41%)
Aug 04, 2008 1.325 1.374 1.320 1.352 29,650,300 +0.01(+0.64%)
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.