Skip to main content

Martin Marietta Materials (NY: MLM )

574.22 +0.97 (+0.17%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 72.19 72.36 67.38 68.24 0 -1.02(-1.47%)
Jan 29, 2009 70.14 71.40 68.69 69.25 676,233 -1.55(-2.19%)
Jan 28, 2009 70.67 73.27 70.32 70.80 841,240 +1.74(+2.52%)
Jan 27, 2009 67.94 69.98 67.69 69.07 775,010 +1.77(+2.63%)
Jan 26, 2009 69.11 70.69 67.05 67.30 1,182,085 -2.02(-2.91%)
Jan 23, 2009 67.80 70.35 67.27 69.31 1,808,442 -0.52(-0.74%)
Jan 22, 2009 69.36 71.04 67.94 69.83 1,544,617 -0.75(-1.06%)
Jan 21, 2009 71.51 72.03 68.34 70.58 1,260,033 +0.37(+0.53%)
Jan 20, 2009 72.70 73.19 68.95 70.20 1,358,337 -5.04(-6.70%)
Jan 16, 2009 75.52 78.22 72.56 75.24 0 +1.33(+1.80%)
Jan 15, 2009 70.37 74.88 69.24 73.91 1,874,531 +3.20(+4.53%)
Jan 14, 2009 72.41 72.41 69.33 70.71 1,325,594 -2.69(-3.67%)
Jan 13, 2009 74.47 74.95 72.89 73.41 1,099,553 -1.07(-1.43%)
Jan 12, 2009 80.07 80.07 73.41 74.47 1,825,961 -5.41(-6.77%)
Jan 09, 2009 80.51 83.97 79.54 79.88 1,151,188 -4.80(-5.66%)
Jan 08, 2009 83.77 84.71 81.13 84.68 1,022,082 +0.90(+1.07%)
Jan 07, 2009 84.74 85.82 81.85 83.78 839,459 -2.66(-3.08%)
Jan 06, 2009 89.40 89.40 84.91 86.44 1,787,313 -1.90(-2.15%)
Jan 05, 2009 85.88 89.19 85.47 88.34 1,750,162 +2.46(+2.86%)
Jan 02, 2009 83.69 87.08 80.86 85.88 0 +3.61(+4.39%)
Jan 01, 2009 82.43 83.64 81.60 82.27 0 +0.00(+0.00%)
Dec 31, 2008 82.43 83.64 81.60 82.27 492,024 +0.70(+0.86%)
Dec 30, 2008 82.38 83.05 79.61 81.57 930,309 +0.58(+0.72%)
Dec 29, 2008 83.58 83.58 80.52 80.98 508,796 -3.11(-3.70%)
Dec 26, 2008 81.23 84.09 79.98 84.09 0 +3.42(+4.23%)
Dec 24, 2008 81.25 82.11 80.20 80.68 220,327 -0.20(-0.25%)
Dec 23, 2008 80.28 83.13 79.66 80.88 658,378 +1.79(+2.26%)
Dec 22, 2008 79.80 80.13 77.03 79.09 736,105 -0.90(-1.12%)
Dec 19, 2008 81.52 82.20 78.76 79.99 727,107 -0.76(-0.94%)
Dec 18, 2008 83.94 84.70 78.58 80.75 782,959 -0.34(-0.42%)
Dec 17, 2008 81.52 84.52 79.66 81.09 1,078,632 -1.96(-2.36%)
Dec 16, 2008 79.80 83.05 78.34 83.05 1,582,526 +3.35(+4.20%)
Dec 15, 2008 82.35 83.56 77.88 79.70 571,358 -1.96(-2.40%)
Dec 12, 2008 76.59 82.91 76.30 81.66 0 +3.38(+4.32%)
Dec 11, 2008 82.39 84.47 75.93 78.28 1,023,230 -5.07(-6.08%)
Dec 10, 2008 83.05 85.97 80.94 83.35 868,570 +1.74(+2.13%)
Dec 09, 2008 87.12 87.54 80.51 81.61 1,592,150 -7.09(-8.00%)
Dec 08, 2008 82.62 91.94 79.66 88.70 3,436,738 +11.67(+15.15%)
Dec 05, 2008 68.91 77.03 68.71 77.03 0 +7.25(+10.38%)
Dec 04, 2008 68.02 72.58 66.20 69.79 1,350,886 +0.79(+1.14%)
Dec 03, 2008 67.48 71.88 66.45 69.00 1,566,798 -0.02(-0.02%)
Dec 02, 2008 66.91 70.25 65.25 69.02 1,140,035 +3.36(+5.11%)
Dec 01, 2008 72.63 73.32 64.21 65.66 1,449,036 -8.61(-11.59%)
Nov 28, 2008 72.07 74.81 71.53 74.27 324,566 +2.19(+3.05%)
Nov 26, 2008 66.18 74.98 65.26 72.08 1,634,021 +4.58(+6.79%)
Nov 25, 2008 63.96 68.22 62.24 67.49 1,453,088 +4.55(+7.23%)
Nov 24, 2008 54.41 64.03 54.41 62.94 1,339,371 +9.35(+17.44%)
Nov 21, 2008 52.27 53.93 49.68 53.59 994,187 +2.50(+4.89%)
Nov 20, 2008 57.67 58.07 49.96 51.09 1,865,037 -7.78(-13.21%)
Nov 19, 2008 64.15 64.62 58.25 58.87 991,200 -5.70(-8.83%)
Nov 18, 2008 64.23 65.19 60.91 64.58 501,025 +0.53(+0.82%)
Nov 17, 2008 66.34 66.34 63.52 64.05 704,558 -3.29(-4.88%)
Nov 14, 2008 66.98 70.19 65.76 67.34 0 -0.51(-0.75%)
Nov 13, 2008 65.54 67.85 61.15 67.85 1,249,166 +2.93(+4.52%)
Nov 12, 2008 66.91 68.28 64.91 64.91 791,365 -3.65(-5.33%)
Nov 11, 2008 70.16 70.56 66.29 68.57 913,184 -2.39(-3.37%)
Nov 10, 2008 72.11 73.30 69.92 70.96 714,125 +0.60(+0.86%)
Nov 07, 2008 70.47 71.68 68.15 70.36 0 +1.25(+1.80%)
Nov 06, 2008 70.83 72.94 67.36 69.11 1,060,995 -3.00(-4.16%)
Nov 05, 2008 72.00 74.52 71.44 72.11 1,123,443 -0.33(-0.46%)
Nov 04, 2008 69.96 72.44 69.26 72.44 820,599 +3.31(+4.78%)
Nov 03, 2008 66.44 69.91 66.19 69.13 873,647 +2.71(+4.08%)
Oct 31, 2008 64.36 67.80 61.66 66.42 0 +2.69(+4.23%)
Oct 30, 2008 65.92 66.36 60.87 63.73 1,237,419 -0.25(-0.38%)
Oct 29, 2008 55.41 65.13 54.61 63.97 1,316,417 +8.49(+15.30%)
Oct 28, 2008 55.26 59.63 53.26 55.48 1,843,079 +0.66(+1.21%)
Oct 27, 2008 59.49 61.81 54.12 54.82 1,367,711 -5.35(-8.89%)
Oct 24, 2008 61.65 63.98 58.77 60.17 0 -5.21(-7.97%)
Oct 23, 2008 67.33 67.62 61.62 65.38 826,647 -2.26(-3.35%)
Oct 22, 2008 67.84 68.42 63.72 67.64 1,387,981 -2.16(-3.10%)
Oct 21, 2008 70.58 73.22 68.56 69.80 641,779 -1.92(-2.67%)
Oct 20, 2008 68.98 72.03 67.95 71.72 765,537 +3.82(+5.63%)
Oct 17, 2008 65.36 70.12 64.35 67.90 0 +0.53(+0.78%)
Oct 16, 2008 65.28 67.61 63.47 67.37 437,802 +2.26(+3.48%)
Oct 15, 2008 72.34 72.55 64.41 65.11 522,880 -7.03(-9.75%)
Oct 14, 2008 77.12 77.12 71.47 72.14 653,960 -1.31(-1.79%)
Oct 13, 2008 72.00 73.89 68.65 73.46 987,441 +4.86(+7.09%)
Oct 10, 2008 62.74 73.26 60.13 68.59 0 +4.06(+6.29%)
Oct 09, 2008 68.17 69.83 61.45 64.53 1,077,748 -2.84(-4.21%)
Oct 08, 2008 64.40 69.53 61.26 67.37 2,271,378 +1.59(+2.42%)
Oct 07, 2008 71.19 71.19 65.78 65.78 2,330,983 -3.92(-5.63%)
Oct 06, 2008 71.69 72.03 63.91 69.70 3,110,178 -4.11(-5.57%)
Oct 03, 2008 83.50 83.85 73.72 73.81 0 -8.04(-9.82%)
Oct 02, 2008 89.05 89.75 80.72 81.85 1,171,388 -7.87(-8.77%)
Oct 01, 2008 94.01 94.01 88.90 89.73 735,736 -5.17(-5.45%)
Sep 30, 2008 92.27 94.90 89.66 94.90 590,454 +4.85(+5.38%)
Sep 29, 2008 94.73 96.10 87.57 90.05 767,914 -6.47(-6.71%)
Sep 26, 2008 97.08 97.08 94.49 96.52 0 -2.29(-2.32%)
Sep 25, 2008 95.32 99.62 94.72 98.81 569,191 +2.46(+2.55%)
Sep 24, 2008 92.75 97.98 91.06 96.35 641,276 +3.98(+4.31%)
Sep 23, 2008 92.37 92.87 89.00 92.37 784,383 +1.58(+1.74%)
Sep 22, 2008 99.90 101.69 90.42 90.80 800,591 -8.80(-8.84%)
Sep 19, 2008 100.86 105.91 97.89 99.60 0 +1.36(+1.39%)
Sep 18, 2008 92.58 99.14 89.40 98.24 1,945,428 +9.10(+10.21%)
Sep 17, 2008 89.24 91.77 84.88 89.13 2,590,261 -2.77(-3.02%)
Sep 16, 2008 85.59 92.18 85.59 91.91 1,258,462 +4.31(+4.92%)
Sep 15, 2008 90.34 93.67 87.34 87.59 852,815 -6.48(-6.89%)
Sep 12, 2008 94.33 94.87 92.74 94.08 0 -1.07(-1.12%)
Sep 11, 2008 92.25 95.14 90.33 95.14 487,783 +1.53(+1.63%)
Sep 10, 2008 92.98 95.95 91.63 93.62 680,151 -0.92(-0.97%)
Sep 09, 2008 101.67 102.25 93.83 94.53 1,323,796 -7.52(-7.37%)
Sep 08, 2008 103.08 103.41 99.19 102.05 1,223,966 +4.60(+4.72%)
Sep 05, 2008 93.56 98.12 90.61 97.45 0 +3.01(+3.19%)
Sep 04, 2008 97.46 98.58 93.84 94.44 866,889 -4.30(-4.35%)
Sep 03, 2008 95.83 100.19 95.71 98.74 480,165 +3.07(+3.21%)
Sep 02, 2008 98.21 99.07 94.20 95.67 508,065 -0.01(-0.01%)
Aug 29, 2008 100.03 100.03 95.68 95.68 0 -2.77(-2.81%)
Aug 28, 2008 96.15 98.52 94.65 98.45 511,512 +2.71(+2.83%)
Aug 27, 2008 91.19 95.91 90.84 95.74 503,533 +4.01(+4.37%)
Aug 26, 2008 92.03 92.20 89.82 91.73 536,839 +0.59(+0.65%)
Aug 25, 2008 91.91 92.86 89.91 91.13 395,541 -1.75(-1.88%)
Aug 22, 2008 88.22 93.69 88.01 92.88 0 +5.28(+6.03%)
Aug 21, 2008 86.90 87.60 85.55 87.60 465,633 +0.93(+1.08%)
Aug 20, 2008 87.18 88.40 86.02 86.67 637,815 +0.55(+0.64%)
Aug 19, 2008 90.67 90.67 85.73 86.12 994,218 -4.90(-5.38%)
Aug 18, 2008 94.07 95.45 90.69 91.02 747,363 -2.20(-2.36%)
Aug 15, 2008 91.69 95.69 90.48 93.22 0 +2.94(+3.26%)
Aug 14, 2008 87.58 91.25 87.04 90.28 465,297 +2.37(+2.70%)
Aug 13, 2008 87.91 88.41 86.27 87.91 379,361 -0.18(-0.20%)
Aug 12, 2008 89.23 89.48 86.81 88.08 399,848 +0.29(+0.33%)
Aug 11, 2008 89.08 92.79 87.29 87.80 688,512 -1.06(-1.19%)
Aug 08, 2008 87.47 90.86 86.91 88.85 503,088 +1.47(+1.69%)
Aug 07, 2008 84.64 89.64 83.13 87.38 2,138,663 -4.86(-5.27%)
Aug 06, 2008 85.38 93.27 84.49 92.24 1,920,769 +3.30(+3.71%)
Aug 05, 2008 87.37 88.98 85.93 88.95 841,817 +2.67(+3.09%)
Aug 04, 2008 86.36 87.98 84.95 86.28 533,478 +0.09(+0.11%)
Aug 01, 2008 91.24 91.24 84.77 86.19 612,698 -2.77(-3.12%)
Jul 31, 2008 91.00 98.13 88.96 88.96 643,093 -2.67(-2.91%)
Jul 30, 2008 88.56 93.22 86.59 91.63 380,910 +3.12(+3.52%)
Jul 29, 2008 88.51 88.85 82.63 88.51 437,225 +6.69(+8.18%)
Jul 28, 2008 84.52 85.13 81.46 81.81 261,353 -3.25(-3.82%)
Jul 25, 2008 88.14 88.53 84.03 85.06 375,027 -2.71(-3.09%)
Jul 24, 2008 89.68 90.85 87.31 87.77 514,767 -2.60(-2.88%)
Jul 23, 2008 88.60 91.59 87.49 90.37 705,203 +1.83(+2.07%)
Jul 22, 2008 84.70 89.30 84.52 88.54 631,147 +3.46(+4.06%)
Jul 21, 2008 86.69 91.98 84.85 85.08 568,651 -1.81(-2.09%)
Jul 18, 2008 91.55 93.76 86.06 86.90 930,877 -4.71(-5.14%)
Jul 17, 2008 87.05 93.86 83.08 91.61 1,155,202 +6.20(+7.26%)
Jul 16, 2008 81.42 86.47 78.73 85.41 614,992 +4.56(+5.64%)
Jul 15, 2008 78.49 83.52 76.31 80.85 1,275,657 +1.80(+2.27%)
Jul 14, 2008 78.16 81.18 77.94 79.05 932,743 +1.30(+1.67%)
Jul 11, 2008 80.21 80.62 76.59 77.75 605,950 -2.93(-3.63%)
Jul 10, 2008 81.50 82.49 78.30 80.69 1,288,228 -1.06(-1.30%)
Jul 09, 2008 79.87 82.63 79.66 81.74 486,811 +2.40(+3.02%)
Jul 08, 2008 78.38 79.66 76.58 79.35 829,049 +1.05(+1.34%)
Jul 07, 2008 86.63 83.02 77.64 78.30 464,286 -2.89(-3.56%)
Jul 04, 2008 80.80 82.69 80.42 81.19 601,491 +0.00(+0.00%)
Jul 03, 2008 80.80 82.69 80.42 81.19 601,491 +0.75(+0.93%)
Jul 02, 2008 83.13 83.46 80.17 80.44 1,558,572 -3.25(-3.89%)
Jul 01, 2008 86.67 86.67 82.20 83.69 1,602,487 -4.09(-4.66%)
Jun 30, 2008 89.39 90.06 86.58 87.79 1,192,512 -1.96(-2.18%)
Jun 27, 2008 88.98 90.63 88.56 89.74 521,353 +0.76(+0.86%)
Jun 26, 2008 87.48 89.74 87.48 88.98 675,883 -0.01(-0.01%)
Jun 25, 2008 89.52 90.16 88.70 88.99 597,757 -0.41(-0.45%)
Jun 24, 2008 87.80 90.83 87.34 89.40 310,648 +1.34(+1.52%)
Jun 23, 2008 89.76 89.85 87.71 88.06 486,764 -1.47(-1.64%)
Jun 20, 2008 92.21 92.46 89.44 89.52 618,607 -3.41(-3.67%)
Jun 19, 2008 94.19 94.53 92.57 92.93 340,120 -1.38(-1.46%)
Jun 18, 2008 94.45 95.04 93.23 94.31 318,852 -0.42(-0.45%)
Jun 17, 2008 96.69 96.76 93.02 94.74 605,888 -1.41(-1.46%)
Jun 16, 2008 95.65 96.26 94.35 96.14 346,703 +0.01(+0.01%)
Jun 13, 2008 95.38 96.49 95.17 96.13 266,715 +1.63(+1.72%)
Jun 12, 2008 95.79 96.99 94.10 94.51 541,307 -0.45(-0.47%)
Jun 11, 2008 97.37 97.80 94.57 94.96 647,700 -2.26(-2.33%)
Jun 10, 2008 97.02 97.75 94.80 97.22 580,437 +0.94(+0.98%)
Jun 09, 2008 96.12 97.52 95.74 96.28 618,150 +0.64(+0.67%)
Jun 06, 2008 96.87 97.91 95.06 95.63 625,800 -2.10(-2.15%)
Jun 05, 2008 97.23 99.64 96.45 97.74 854,031 +0.35(+0.36%)
Jun 04, 2008 98.19 99.58 97.03 97.39 508,271 -1.34(-1.36%)
Jun 03, 2008 98.67 100.08 97.41 98.73 583,032 +0.45(+0.46%)
Jun 02, 2008 98.52 100.35 97.82 98.28 825,428 -0.61(-0.62%)
May 30, 2008 99.19 99.44 97.67 98.89 705,867 -0.59(-0.60%)
May 29, 2008 99.79 100.52 98.58 99.48 754,889 -0.32(-0.32%)
May 28, 2008 100.20 100.77 98.27 99.80 492,211 -0.32(-0.32%)
May 27, 2008 98.80 100.22 98.00 100.13 465,589 +1.78(+1.81%)
May 26, 2008 99.30 99.88 97.35 98.35 0 +0.00(+0.00%)
May 23, 2008 99.30 99.88 97.35 98.35 637,015 -1.47(-1.48%)
May 22, 2008 101.96 102.16 99.36 99.82 527,244 -2.17(-2.13%)
May 21, 2008 104.22 104.64 101.80 101.99 558,119 -1.48(-1.43%)
May 20, 2008 102.74 103.55 101.06 103.47 495,082 +0.15(+0.15%)
May 19, 2008 102.49 106.09 101.48 103.31 1,018,482 +1.64(+1.62%)
May 16, 2008 102.10 103.34 100.48 101.67 695,782 +0.77(+0.76%)
May 15, 2008 99.13 102.70 98.57 100.90 1,192,029 +2.38(+2.42%)
May 14, 2008 98.39 99.83 97.83 98.52 1,050,594 +0.53(+0.54%)
May 13, 2008 96.54 98.77 95.37 97.98 606,246 +1.37(+1.42%)
May 12, 2008 92.45 96.63 92.09 96.61 799,923 +4.19(+4.53%)
May 09, 2008 91.61 92.63 91.29 92.42 136,648 +0.10(+0.11%)
May 08, 2008 92.14 92.81 91.52 92.32 381,226 +0.71(+0.78%)
May 07, 2008 91.52 95.55 91.52 91.61 799,866 -3.31(-3.48%)
May 06, 2008 92.73 96.99 91.63 94.91 2,036,847 +0.03(+0.04%)
May 05, 2008 90.01 95.74 93.55 94.88 668,666 -0.03(-0.04%)
May 02, 2008 95.33 96.50 94.13 94.91 842,179 +0.58(+0.61%)
May 01, 2008 92.73 94.64 91.97 94.34 716,949 +1.64(+1.77%)
Apr 30, 2008 92.89 95.44 92.69 92.69 602,588 +0.19(+0.20%)
Apr 29, 2008 93.13 93.91 91.70 92.51 454,447 -1.07(-1.14%)
Apr 28, 2008 90.69 95.02 88.70 93.58 898,311 +2.88(+3.18%)
Apr 25, 2008 91.52 91.55 88.57 90.69 241,022 +0.61(+0.68%)
Apr 24, 2008 90.16 90.80 87.18 90.08 494,434 +0.03(+0.04%)
Apr 23, 2008 93.90 94.05 89.35 90.05 912,765 -3.42(-3.66%)
Apr 22, 2008 95.30 95.59 92.61 93.47 425,118 -2.19(-2.29%)
Apr 21, 2008 96.23 97.53 94.31 95.66 431,061 -1.13(-1.16%)
Apr 18, 2008 96.60 97.85 96.36 96.79 573,870 +1.61(+1.69%)
Apr 17, 2008 93.77 95.84 92.89 95.18 1,071,596 +1.23(+1.31%)
Apr 16, 2008 92.54 94.52 92.18 93.95 538,401 +2.42(+2.64%)
Apr 15, 2008 90.25 92.45 89.55 91.53 864,400 +2.40(+2.69%)
Apr 14, 2008 88.85 89.64 87.45 89.13 515,469 -0.52(-0.58%)
Apr 11, 2008 89.50 90.78 88.74 89.65 519,088 -0.61(-0.68%)
Apr 10, 2008 89.79 90.52 88.45 90.26 821,777 +0.31(+0.34%)
Apr 09, 2008 91.69 92.48 89.64 89.96 492,414 -1.46(-1.59%)
Apr 08, 2008 92.13 92.69 90.54 91.41 937,910 -1.57(-1.69%)
Apr 07, 2008 92.35 94.66 90.76 92.98 714,734 +1.34(+1.46%)
Apr 04, 2008 92.02 92.55 90.70 91.64 344,918 -0.18(-0.19%)
Apr 03, 2008 92.08 92.71 90.64 91.82 472,595 -1.06(-1.14%)
Apr 02, 2008 95.69 95.69 92.44 92.88 603,341 -2.14(-2.26%)
Apr 01, 2008 89.55 95.28 89.55 95.02 1,127,786 +5.05(+5.61%)
Mar 31, 2008 89.83 90.81 88.98 89.97 501,714 -0.14(-0.16%)
Mar 28, 2008 91.80 92.79 89.70 90.12 518,616 -1.31(-1.43%)
Mar 27, 2008 93.02 94.37 90.84 91.42 798,077 -0.58(-0.64%)
Mar 26, 2008 93.81 93.81 91.35 92.01 526,637 -2.02(-2.15%)
Mar 25, 2008 95.63 95.95 93.52 94.02 871,428 -1.38(-1.45%)
Mar 24, 2008 92.22 97.28 92.02 95.41 1,112,417 +3.31(+3.59%)
Mar 21, 2008 91.35 92.95 90.02 92.10 1,429,038 +0.00(+0.00%)
Mar 20, 2008 91.35 92.95 90.02 92.10 1,429,038 +0.66(+0.72%)
Mar 19, 2008 93.35 95.72 90.00 91.44 1,812,000 -1.64(-1.76%)
Mar 18, 2008 93.08 93.63 90.23 93.08 1,116,359 +3.13(+3.48%)
Mar 17, 2008 87.88 91.13 85.14 89.95 1,420,885 -0.03(-0.03%)
Mar 14, 2008 93.16 95.17 86.25 89.97 1,624,440 -2.24(-2.43%)
Mar 13, 2008 87.45 93.23 83.91 92.21 1,834,371 +3.86(+4.36%)
Mar 12, 2008 84.33 90.20 82.68 88.35 1,449,293 +3.92(+4.64%)
Mar 11, 2008 85.30 85.30 80.52 84.44 801,111 +3.36(+4.15%)
Mar 10, 2008 84.09 84.45 80.86 81.08 613,151 -3.06(-3.64%)
Mar 07, 2008 83.10 86.34 83.10 84.13 940,611 +0.19(+0.23%)
Mar 06, 2008 86.79 87.58 83.84 83.94 1,148,509 -3.49(-3.99%)
Mar 05, 2008 87.29 88.81 85.69 87.43 879,110 +0.35(+0.40%)
Mar 04, 2008 87.87 89.07 86.32 87.08 987,337 -1.47(-1.66%)
Mar 03, 2008 91.02 91.35 87.72 88.55 974,190 -2.64(-2.89%)
Feb 29, 2008 92.68 93.34 90.48 91.19 700,038 -2.66(-2.84%)
Feb 28, 2008 94.86 95.37 93.41 93.85 576,781 -1.33(-1.40%)
Feb 27, 2008 96.43 98.17 93.55 95.18 656,205 -2.00(-2.06%)
Feb 26, 2008 94.19 97.91 93.47 97.18 767,006 +2.84(+3.01%)
Feb 25, 2008 92.67 94.66 91.27 94.34 718,424 +1.78(+1.92%)
Feb 22, 2008 92.72 92.97 90.36 92.56 749,450 +0.29(+0.31%)
Feb 21, 2008 93.24 93.96 91.52 92.27 678,160 -0.60(-0.65%)
Feb 20, 2008 90.68 93.02 89.84 92.87 627,460 +1.65(+1.81%)
Feb 19, 2008 91.90 92.73 90.41 91.22 668,837 +0.53(+0.58%)
Feb 18, 2008 89.84 91.38 89.35 90.69 0 +0.00(+0.00%)
Feb 15, 2008 89.84 91.38 89.35 90.69 573,280 +0.23(+0.25%)
Feb 14, 2008 91.25 91.47 89.69 90.47 667,919 -1.42(-1.55%)
Feb 13, 2008 90.09 92.06 89.35 91.89 638,151 +2.36(+2.63%)
Feb 12, 2008 91.27 91.76 88.41 89.53 747,303 -1.03(-1.14%)
Feb 11, 2008 89.58 91.02 88.20 90.57 1,124,789 +0.61(+0.68%)
Feb 08, 2008 89.91 91.37 89.05 89.96 923,726 -0.19(-0.22%)
Feb 07, 2008 90.25 91.80 89.13 90.15 1,110,402 +0.18(+0.20%)
Feb 06, 2008 89.84 94.01 89.19 89.97 1,289,047 +0.13(+0.14%)
Feb 05, 2008 90.49 95.76 88.19 89.85 3,297,903 -10.25(-10.24%)
Feb 04, 2008 102.47 102.89 99.12 100.10 1,086,027 -1.41(-1.39%)
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.