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

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
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 (%)
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.