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

Chipotle Mexican Grill (NY: CMG )

57.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2014 11.24 11.46 11.19 11.30 33,828,400 +0.08(+0.73%)
Feb 27, 2014 11.03 11.24 11.03 11.22 15,289,100 +0.12(+1.08%)
Feb 26, 2014 11.14 11.27 11.00 11.10 27,522,750 +0.01(+0.09%)
Feb 25, 2014 11.14 11.21 11.07 11.09 16,827,800 +0.00(+0.04%)
Feb 24, 2014 11.01 11.13 10.99 11.09 13,972,550 +0.10(+0.89%)
Feb 21, 2014 11.03 11.10 10.97 10.99 20,421,650 -0.02(-0.14%)
Feb 20, 2014 11.02 11.10 10.97 11.01 15,285,750 -0.04(-0.34%)
Feb 19, 2014 11.08 11.22 11.02 11.04 20,875,900 -0.01(-0.12%)
Feb 18, 2014 11.02 11.13 11.01 11.06 15,185,000 -0.03(-0.23%)
Feb 14, 2014 11.04 11.08 11.08 11.08 16,500,000 -0.07(-0.63%)
Feb 13, 2014 10.79 11.23 10.78 11.15 26,648,150 +0.24(+2.18%)
Feb 12, 2014 10.98 11.04 10.79 10.91 24,261,200 +0.02(+0.16%)
Feb 11, 2014 10.97 11.04 10.88 10.90 20,545,250 -0.06(-0.59%)
Feb 10, 2014 11.05 11.05 10.86 10.96 17,208,400 -0.02(-0.22%)
Feb 07, 2014 10.87 11.01 10.80 10.99 24,791,100 +0.10(+0.89%)
Feb 06, 2014 10.85 11.10 10.84 10.89 22,466,800 +0.04(+0.38%)
Feb 05, 2014 10.78 10.89 10.62 10.85 24,915,300 +0.04(+0.34%)
Feb 04, 2014 10.93 10.93 10.73 10.81 27,839,750 -0.05(-0.48%)
Feb 03, 2014 11.00 11.08 10.71 10.86 53,536,152 -0.18(-1.59%)
Jan 31, 2014 11.07 11.38 10.92 11.04 106,763,800 +1.16(+11.74%)
Jan 30, 2014 9.739 9.989 9.708 9.879 57,196,552 +0.19(+1.95%)
Jan 29, 2014 9.800 9.841 9.617 9.690 32,880,650 -0.15(-1.50%)
Jan 28, 2014 9.839 9.976 9.775 9.837 19,892,750 +0.05(+0.52%)
Jan 27, 2014 9.847 9.940 9.654 9.786 28,153,250 -0.06(-0.64%)
Jan 24, 2014 9.905 10.05 9.790 9.850 44,673,600 -0.22(-2.18%)
Jan 23, 2014 10.26 10.28 9.971 10.07 53,110,200 -0.25(-2.42%)
Jan 22, 2014 10.57 10.58 10.27 10.32 31,162,750 -0.19(-1.83%)
Jan 21, 2014 10.63 10.64 10.46 10.51 19,327,450 -0.04(-0.39%)
Jan 17, 2014 10.71 10.55 10.55 10.55 20,185,000 -0.04(-0.36%)
Jan 16, 2014 10.66 10.68 10.56 10.59 13,016,650 -0.05(-0.51%)
Jan 15, 2014 10.61 10.71 10.60 10.64 12,148,050 +0.04(+0.37%)
Jan 14, 2014 10.64 10.67 10.53 10.61 18,657,750 +0.01(+0.09%)
Jan 13, 2014 10.79 10.89 10.53 10.60 25,420,200 -0.18(-1.63%)
Jan 10, 2014 10.84 10.90 10.73 10.77 18,961,450 -0.05(-0.45%)
Jan 09, 2014 10.74 10.96 10.72 10.82 26,488,300 +0.10(+0.97%)
Jan 08, 2014 10.59 10.72 10.56 10.72 20,569,100 +0.06(+0.52%)
Jan 07, 2014 10.58 10.71 10.53 10.66 15,391,450 +0.11(+1.09%)
Jan 06, 2014 10.69 10.69 10.46 10.55 20,711,800 -0.08(-0.75%)
Jan 03, 2014 10.48 10.68 10.47 10.63 20,455,850 +0.16(+1.51%)
Jan 02, 2014 10.60 10.66 10.43 10.47 22,818,800 -0.19(-1.75%)
Dec 31, 2013 10.68 10.66 10.66 10.66 9,865,000 +0.01(+0.14%)
Dec 30, 2013 10.61 10.69 10.56 10.64 13,152,700 +0.03(+0.24%)
Dec 27, 2013 10.74 10.74 10.59 10.62 11,926,350 -0.09(-0.87%)
Dec 26, 2013 10.65 10.72 10.61 10.71 10,503,350 +0.05(+0.44%)
Dec 24, 2013 10.60 10.68 10.60 10.66 5,234,050 +0.04(+0.39%)
Dec 23, 2013 10.71 10.74 10.56 10.62 17,492,950 -0.04(-0.40%)
Dec 20, 2013 10.35 10.68 10.32 10.66 43,058,200 +0.37(+3.61%)
Dec 19, 2013 10.34 10.42 10.28 10.29 16,036,850 -0.05(-0.45%)
Dec 18, 2013 10.18 10.34 10.13 10.34 16,357,200 +0.08(+0.83%)
Dec 17, 2013 10.32 10.36 10.19 10.25 14,444,100 -0.05(-0.53%)
Dec 16, 2013 10.29 10.35 10.23 10.31 18,709,300 +0.05(+0.49%)
Dec 13, 2013 10.37 10.42 10.23 10.26 17,465,450 -0.04(-0.42%)
Dec 12, 2013 10.33 10.45 10.29 10.30 14,051,400 -0.05(-0.49%)
Dec 11, 2013 10.46 10.48 10.33 10.35 12,646,250 -0.08(-0.76%)
Dec 10, 2013 10.52 10.52 10.40 10.43 11,494,350 -0.12(-1.10%)
Dec 09, 2013 10.50 10.60 10.50 10.55 13,907,150 +0.03(+0.29%)
Dec 06, 2013 10.42 10.53 10.39 10.52 10,611,700 +0.10(+0.92%)
Dec 05, 2013 10.36 10.50 10.34 10.42 11,454,450 +0.06(+0.56%)
Dec 04, 2013 10.41 10.45 10.32 10.36 16,064,700 -0.09(-0.87%)
Dec 03, 2013 10.47 10.50 10.43 10.45 11,404,950 -0.04(-0.35%)
Dec 02, 2013 10.43 10.53 10.41 10.49 11,904,700 +0.01(+0.12%)
Nov 29, 2013 10.50 10.59 10.46 10.48 8,006,300 -0.02(-0.22%)
Nov 27, 2013 10.52 10.54 10.46 10.50 15,390,500 +0.00(+0.00%)
Nov 26, 2013 10.64 10.66 10.50 10.50 19,595,300 -0.15(-1.37%)
Nov 25, 2013 10.75 10.82 10.62 10.65 10,077,300 -0.10(-0.96%)
Nov 22, 2013 10.88 10.88 10.73 10.75 11,053,900 -0.03(-0.32%)
Nov 21, 2013 10.70 10.84 10.62 10.78 19,103,600 +0.15(+1.42%)
Nov 20, 2013 10.72 10.85 10.57 10.63 12,721,250 -0.13(-1.21%)
Nov 19, 2013 10.78 10.84 10.75 10.76 12,301,500 +0.01(+0.12%)
Nov 18, 2013 10.94 11.01 10.70 10.75 13,710,900 -0.19(-1.73%)
Nov 15, 2013 10.92 10.99 10.90 10.94 15,497,850 +0.06(+0.56%)
Nov 14, 2013 10.69 10.89 10.69 10.88 12,762,050 +0.17(+1.59%)
Nov 12, 2013 10.72 10.75 10.64 10.71 11,327,750 -0.02(-0.19%)
Nov 11, 2013 10.71 10.74 10.68 10.73 8,221,000 +0.02(+0.23%)
Nov 08, 2013 10.56 10.74 10.51 10.70 21,443,150 +0.20(+1.94%)
Nov 07, 2013 10.80 10.80 10.49 10.50 32,646,000 -0.29(-2.71%)
Nov 06, 2013 10.86 10.94 10.76 10.79 23,492,300 -0.07(-0.63%)
Nov 05, 2013 10.70 10.87 10.66 10.86 20,565,750 +0.16(+1.47%)
Nov 04, 2013 10.59 10.73 10.53 10.70 18,223,050 +0.15(+1.44%)
Nov 01, 2013 10.54 10.60 10.50 10.55 18,372,750 +0.01(+0.12%)
Oct 31, 2013 10.43 10.63 10.43 10.54 16,152,450 +0.05(+0.50%)
Oct 30, 2013 10.58 10.60 10.46 10.49 14,169,400 -0.07(-0.68%)
Oct 29, 2013 10.56 10.60 10.46 10.56 16,909,750 +0.00(+0.02%)
Oct 28, 2013 10.54 10.56 10.46 10.56 20,905,100 +0.01(+0.07%)
Oct 25, 2013 10.44 10.56 10.42 10.55 23,762,200 +0.09(+0.87%)
Oct 24, 2013 10.42 10.49 10.36 10.46 21,191,400 +0.04(+0.42%)
Oct 23, 2013 10.30 10.45 10.29 10.42 29,308,100 +0.02(+0.15%)
Oct 22, 2013 10.18 10.41 10.18 10.40 40,843,752 +0.21(+2.11%)
Oct 21, 2013 10.19 10.24 10.13 10.19 45,488,952 -0.01(-0.10%)
Oct 18, 2013 9.621 10.22 9.547 10.19 121,944,152 +1.41(+16.10%)
Oct 17, 2013 8.772 8.849 8.761 8.781 39,053,400 +0.02(+0.23%)
Oct 16, 2013 8.731 8.770 8.682 8.761 25,541,200 +0.09(+1.03%)
Oct 15, 2013 8.829 8.874 8.659 8.672 27,715,100 -0.17(-1.90%)
Oct 14, 2013 8.828 8.953 8.811 8.840 27,158,300 -0.03(-0.36%)
Oct 11, 2013 8.784 8.879 8.762 8.872 20,561,400 +0.15(+1.78%)
Oct 10, 2013 8.641 8.739 8.606 8.717 15,488,400 +0.14(+1.68%)
Oct 09, 2013 8.600 8.655 8.465 8.573 22,152,200 +0.02(+0.22%)
Oct 08, 2013 8.642 8.680 8.468 8.554 31,738,500 -0.11(-1.31%)
Oct 07, 2013 8.600 8.684 8.578 8.668 26,166,450 -0.01(-0.17%)
Oct 04, 2013 8.530 8.687 8.517 8.682 16,796,500 +0.15(+1.79%)
Oct 03, 2013 8.523 8.571 8.420 8.530 22,012,400 -0.01(-0.15%)
Oct 02, 2013 8.513 8.548 8.404 8.543 11,371,700 +0.03(+0.35%)
Oct 01, 2013 8.584 8.620 8.441 8.513 15,470,550 +0.13(+1.59%)
Sep 27, 2013 8.360 8.400 8.360 8.380 6,203,200 -0.03(-0.32%)
Sep 26, 2013 8.325 8.440 8.319 8.407 9,011,850 +0.10(+1.14%)
Sep 25, 2013 8.375 8.375 8.300 8.312 7,638,350 -0.06(-0.76%)
Sep 24, 2013 8.368 8.476 8.315 8.375 19,632,000 +0.07(+0.85%)
Sep 23, 2013 8.307 8.371 8.247 8.305 10,389,650 +0.00(+0.04%)
Sep 20, 2013 8.419 8.498 8.299 8.302 29,095,150 -0.13(-1.57%)
Sep 19, 2013 8.535 8.554 8.430 8.434 12,503,300 -0.09(-1.06%)
Sep 18, 2013 8.508 8.550 8.462 8.525 14,541,900 +0.02(+0.19%)
Sep 17, 2013 8.497 8.517 8.434 8.508 8,252,300 +0.04(+0.46%)
Sep 16, 2013 8.512 8.507 8.420 8.469 17,108,500 -0.04(-0.44%)
Sep 13, 2013 8.477 8.510 8.386 8.507 13,902,900 +0.07(+0.88%)
Sep 12, 2013 8.406 8.500 8.402 8.433 11,021,000 -0.04(-0.43%)
Sep 11, 2013 8.337 8.470 8.317 8.470 17,684,600 +0.10(+1.16%)
Sep 10, 2013 8.265 8.380 8.257 8.373 14,422,600 +0.14(+1.69%)
Sep 09, 2013 8.171 8.254 8.160 8.234 10,943,000 +0.06(+0.78%)
Sep 06, 2013 8.176 8.235 8.071 8.170 12,822,350 -0.00(-0.05%)
Sep 05, 2013 8.183 8.247 8.160 8.174 8,729,000 -0.02(-0.24%)
Sep 04, 2013 8.126 8.207 8.090 8.194 13,383,950 +0.10(+1.19%)
Sep 03, 2013 8.205 8.255 8.067 8.098 12,499,950 -0.07(-0.80%)
Aug 30, 2013 8.127 8.180 8.110 8.163 13,831,500 +0.03(+0.34%)
Aug 29, 2013 8.079 8.200 8.079 8.136 15,606,800 +0.07(+0.93%)
Aug 28, 2013 8.030 8.163 8.030 8.061 13,577,950 +0.06(+0.74%)
Aug 27, 2013 7.971 8.079 7.960 8.002 13,556,050 -0.04(-0.50%)
Aug 26, 2013 8.100 8.100 8.021 8.042 10,442,950 -0.01(-0.17%)
Aug 23, 2013 8.079 8.123 8.038 8.056 11,751,200 -0.09(-1.05%)
Aug 22, 2013 8.114 8.177 8.051 8.141 12,964,550 +0.08(+1.00%)
Aug 21, 2013 8.129 8.152 8.047 8.060 9,797,000 -0.09(-1.12%)
Aug 20, 2013 8.147 8.244 8.113 8.151 13,670,300 +0.08(+0.98%)
Aug 19, 2013 8.032 8.145 8.007 8.072 8,607,500 +0.03(+0.41%)
Aug 16, 2013 8.027 8.099 8.007 8.039 8,561,600 +0.01(+0.11%)
Aug 15, 2013 8.039 8.093 7.940 8.030 13,471,100 -0.06(-0.78%)
Aug 14, 2013 8.105 8.124 8.040 8.093 5,059,150 -0.03(-0.42%)
Aug 13, 2013 8.039 8.139 8.003 8.127 8,456,950 +0.07(+0.84%)
Aug 12, 2013 8.070 8.151 8.035 8.059 9,644,350 -0.06(-0.68%)
Aug 09, 2013 8.116 8.185 8.109 8.115 11,577,450 -0.04(-0.53%)
Aug 08, 2013 8.098 8.226 8.098 8.158 9,802,500 +0.07(+0.84%)
Aug 07, 2013 8.093 8.158 8.076 8.090 10,424,600 -0.03(-0.34%)
Aug 06, 2013 8.232 8.258 8.105 8.118 15,895,200 -0.13(-1.55%)
Aug 05, 2013 8.230 8.260 8.209 8.246 9,959,250 +0.00(+0.05%)
Aug 02, 2013 8.292 8.295 8.220 8.242 12,324,850 -0.03(-0.42%)
Aug 01, 2013 8.298 8.365 8.253 8.276 13,947,100 +0.03(+0.37%)
Jul 31, 2013 8.158 8.298 8.134 8.245 24,151,250 +0.10(+1.20%)
Jul 30, 2013 8.126 8.195 8.105 8.148 12,857,550 +0.06(+0.73%)
Jul 29, 2013 8.089 8.167 8.041 8.089 9,663,650 -0.03(-0.35%)
Jul 26, 2013 8.057 8.154 8.057 8.117 16,967,400 +0.03(+0.40%)
Jul 25, 2013 8.008 8.094 7.917 8.085 26,653,700 +0.08(+1.03%)
Jul 24, 2013 7.935 8.058 7.935 8.002 22,603,050 +0.05(+0.68%)
Jul 23, 2013 8.027 8.097 7.930 7.948 19,608,600 -0.09(-1.09%)
Jul 22, 2013 8.094 8.160 8.016 8.036 28,881,900 -0.14(-1.75%)
Jul 19, 2013 7.981 8.202 7.900 8.179 113,546,000 +0.64(+8.55%)
Jul 18, 2013 7.520 7.548 7.455 7.535 48,321,300 +0.03(+0.38%)
Jul 17, 2013 7.596 7.599 7.443 7.506 21,986,500 -0.08(-1.01%)
Jul 16, 2013 7.660 7.666 7.489 7.583 27,995,650 -0.10(-1.32%)
Jul 15, 2013 7.708 7.732 7.663 7.684 16,888,250 -0.04(-0.54%)
Jul 12, 2013 7.684 7.750 7.666 7.725 17,015,650 +0.06(+0.82%)
Jul 11, 2013 7.650 7.730 7.610 7.663 14,113,650 +0.02(+0.29%)
Jul 10, 2013 7.715 7.715 7.598 7.641 18,933,500 -0.09(-1.11%)
Jul 09, 2013 7.757 7.797 7.718 7.727 14,745,950 +0.01(+0.08%)
Jul 08, 2013 7.748 7.758 7.678 7.721 17,268,800 -0.01(-0.08%)
Jul 05, 2013 7.720 7.736 7.660 7.727 18,970,150 +0.04(+0.48%)
Jul 03, 2013 7.500 7.736 7.495 7.689 34,597,252 +0.26(+3.48%)
Jul 02, 2013 7.293 7.435 7.293 7.431 22,218,850 +0.16(+2.14%)
Jul 01, 2013 7.329 7.385 7.246 7.275 17,747,300 -0.01(-0.17%)
Jun 28, 2013 7.263 7.368 7.220 7.287 23,055,000 +0.00(+0.05%)
Jun 27, 2013 7.299 7.339 7.224 7.283 16,833,650 +0.01(+0.13%)
Jun 26, 2013 7.280 7.314 7.245 7.273 17,315,600 +0.09(+1.31%)
Jun 25, 2013 7.221 7.280 7.141 7.179 14,752,550 +0.02(+0.22%)
Jun 24, 2013 7.154 7.215 7.045 7.163 22,624,350 -0.07(-0.96%)
Jun 21, 2013 7.265 7.265 7.118 7.233 34,563,252 +0.02(+0.22%)
Jun 20, 2013 7.272 7.363 7.201 7.217 21,911,200 -0.12(-1.64%)
Jun 19, 2013 7.436 7.450 7.320 7.337 14,122,950 -0.12(-1.55%)
Jun 18, 2013 7.380 7.453 7.376 7.453 13,351,750 +0.10(+1.35%)
Jun 17, 2013 7.410 7.442 7.300 7.354 12,857,800 -0.01(-0.12%)
Jun 14, 2013 7.389 7.451 7.305 7.362 15,221,500 -0.07(-0.89%)
Jun 13, 2013 7.390 7.451 7.309 7.429 15,477,000 +0.14(+1.99%)
Jun 12, 2013 7.372 7.372 7.247 7.284 19,419,900 -0.01(-0.15%)
Jun 11, 2013 7.229 7.354 7.229 7.295 12,437,950 +0.00(+0.05%)
Jun 10, 2013 7.329 7.382 7.271 7.291 17,771,050 -0.02(-0.34%)
Jun 07, 2013 7.220 7.316 7.085 7.316 28,022,650 +0.14(+1.89%)
Jun 06, 2013 7.088 7.189 7.034 7.181 11,517,650 +0.12(+1.70%)
Jun 05, 2013 7.173 7.189 7.013 7.061 14,404,050 -0.11(-1.50%)
Jun 04, 2013 7.121 7.267 7.101 7.168 21,297,450 -0.01(-0.12%)
Jun 03, 2013 7.220 7.266 7.091 7.177 23,621,900 -0.04(-0.60%)
May 31, 2013 7.324 7.415 7.220 7.220 16,159,350 -0.18(-2.39%)
May 30, 2013 7.419 7.468 7.384 7.397 9,774,000 +0.00(+0.02%)
May 29, 2013 7.380 7.429 7.325 7.396 10,094,400 -0.02(-0.22%)
May 28, 2013 7.432 7.480 7.402 7.412 20,029,350 +0.05(+0.64%)
May 24, 2013 7.333 7.385 7.271 7.365 13,542,250 -0.00(-0.05%)
May 23, 2013 7.351 7.405 7.256 7.369 18,911,700 -0.05(-0.70%)
May 22, 2013 7.547 7.583 7.394 7.421 17,451,800 -0.13(-1.69%)
May 21, 2013 7.530 7.575 7.476 7.549 14,090,800 +0.01(+0.15%)
May 20, 2013 7.496 7.583 7.489 7.537 15,104,350 +0.03(+0.46%)
May 17, 2013 7.438 7.510 7.438 7.503 14,417,250 +0.06(+0.83%)
May 16, 2013 7.499 7.515 7.413 7.442 19,220,300 -0.06(-0.77%)
May 15, 2013 7.505 7.568 7.456 7.499 24,260,200 +0.15(+2.03%)
May 13, 2013 7.398 7.412 7.322 7.350 12,090,750 -0.05(-0.68%)
May 10, 2013 7.339 7.425 7.321 7.400 16,320,600 +0.05(+0.70%)
May 09, 2013 7.279 7.460 7.273 7.349 41,711,152 +0.02(+0.31%)
May 08, 2013 7.236 7.330 7.182 7.327 26,278,600 +0.10(+1.45%)
May 07, 2013 7.451 7.483 7.180 7.222 50,485,800 -0.26(-3.45%)
May 06, 2013 7.349 7.525 7.349 7.480 24,842,500 +0.13(+1.80%)
May 03, 2013 7.365 7.390 7.313 7.347 11,701,700 +0.04(+0.59%)
May 02, 2013 7.234 7.386 7.232 7.304 18,153,650 +0.06(+0.83%)
May 01, 2013 7.219 7.297 7.170 7.244 13,913,450 -0.02(-0.28%)
Apr 30, 2013 7.310 7.310 7.214 7.264 18,692,600 -0.01(-0.11%)
Apr 29, 2013 7.244 7.340 7.190 7.272 13,834,050 +0.04(+0.51%)
Apr 26, 2013 7.240 7.275 7.191 7.235 16,988,300 -0.02(-0.31%)
Apr 25, 2013 7.266 7.317 7.223 7.257 15,113,500 +0.00(+0.02%)
Apr 24, 2013 7.174 7.313 7.174 7.256 20,957,150 +0.03(+0.42%)
Apr 23, 2013 7.273 7.315 7.163 7.225 35,684,200 -0.03(-0.43%)
Apr 22, 2013 7.340 7.460 7.253 7.257 49,449,700 -0.07(-0.93%)
Apr 19, 2013 6.898 7.335 6.866 7.325 137,369,856 +0.76(+11.54%)
Apr 18, 2013 6.830 6.830 6.567 6.567 50,595,652 -0.23(-3.41%)
Apr 17, 2013 6.792 6.876 6.749 6.799 17,008,300 -0.04(-0.65%)
Apr 16, 2013 6.821 6.878 6.753 6.843 22,391,700 +0.10(+1.48%)
Apr 15, 2013 6.980 6.998 6.741 6.743 44,602,000 -0.09(-1.39%)
Apr 12, 2013 6.595 6.840 6.546 6.838 39,142,100 +0.21(+3.19%)
Apr 11, 2013 6.800 6.885 6.610 6.627 72,916,000 -0.24(-3.56%)
Apr 10, 2013 6.684 7.000 6.684 6.871 47,382,300 +0.22(+3.27%)
Apr 09, 2013 6.744 6.744 6.611 6.653 26,067,750 -0.10(-1.43%)
Apr 08, 2013 6.540 6.758 6.536 6.750 36,506,200 +0.19(+2.90%)
Apr 05, 2013 6.362 6.576 6.337 6.560 23,495,950 +0.10(+1.50%)
Apr 04, 2013 6.473 6.527 6.437 6.463 20,771,400 -0.01(-0.19%)
Apr 03, 2013 6.541 6.600 6.437 6.476 20,647,350 +0.01(+0.22%)
Apr 02, 2013 6.438 6.472 6.433 6.462 12,035,700 +0.04(+0.63%)
Apr 01, 2013 6.548 6.569 6.400 6.421 21,099,650 -0.10(-1.48%)
Mar 28, 2013 6.403 6.519 6.380 6.517 19,393,250 +0.11(+1.65%)
Mar 27, 2013 6.370 6.417 6.327 6.412 10,756,500 +0.04(+0.66%)
Mar 26, 2013 6.373 6.406 6.327 6.370 15,685,200 +0.03(+0.55%)
Mar 25, 2013 6.374 6.434 6.321 6.335 15,772,700 -0.03(-0.46%)
Mar 22, 2013 6.406 6.414 6.349 6.365 14,353,200 -0.02(-0.37%)
Mar 21, 2013 6.440 6.450 6.367 6.388 21,274,900 -0.06(-0.93%)
Mar 20, 2013 6.395 6.474 6.365 6.448 14,941,950 +0.10(+1.64%)
Mar 19, 2013 6.402 6.491 6.310 6.345 20,402,050 -0.06(-0.91%)
Mar 18, 2013 6.347 6.437 6.345 6.403 9,236,100 -0.02(-0.37%)
Mar 15, 2013 6.419 6.480 6.371 6.427 15,546,350 -0.03(-0.41%)
Mar 14, 2013 6.432 6.484 6.391 6.453 14,930,650 +0.01(+0.09%)
Mar 13, 2013 6.388 6.448 6.387 6.448 17,921,700 +0.08(+1.23%)
Mar 12, 2013 6.448 6.480 6.340 6.369 15,318,000 -0.08(-1.23%)
Mar 11, 2013 6.402 6.542 6.388 6.448 18,189,650 +0.01(+0.18%)
Mar 08, 2013 6.565 6.578 6.413 6.437 23,889,500 -0.11(-1.73%)
Mar 07, 2013 6.628 6.628 6.502 6.550 16,526,550 -0.03(-0.46%)
Mar 06, 2013 6.628 6.698 6.562 6.580 17,072,050 -0.00(-0.07%)
Mar 05, 2013 6.466 6.650 6.450 6.585 26,011,350 +0.15(+2.32%)
Mar 04, 2013 6.374 6.449 6.351 6.435 15,360,550 +0.04(+0.63%)
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.