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

Graham Holdings Company (NY: GHC )

815.04 +0.73 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 30, 2016 450.61 454.35 447.56 452.41 31,602 +1.89(+0.42%)
Nov 29, 2016 445.39 452.41 445.21 450.52 12,152 +5.31(+1.19%)
Nov 28, 2016 446.91 446.91 441.46 445.21 22,375 -3.56(-0.79%)
Nov 25, 2016 447.70 448.81 443.40 448.76 2,965 +2.68(+0.60%)
Nov 23, 2016 446.08 446.08 446.08 0 -3.46(-0.77%)
Nov 22, 2016 447.61 454.67 443.38 449.55 41,227 +3.74(+0.84%)
Nov 21, 2016 441.93 451.49 441.93 445.81 30,912 +3.14(+0.71%)
Nov 18, 2016 440.82 444.05 436.52 442.67 28,107 +1.62(+0.37%)
Nov 17, 2016 440.63 444.14 436.75 441.05 30,430 +2.26(+0.52%)
Nov 16, 2016 441.10 442.94 433.24 438.79 32,115 -2.08(-0.47%)
Nov 15, 2016 439.94 444.37 438.83 440.86 9,806 +2.45(+0.56%)
Nov 14, 2016 441.28 446.36 436.38 438.42 27,760 -1.85(-0.42%)
Nov 11, 2016 431.63 441.46 431.58 440.26 23,299 +7.39(+1.71%)
Nov 10, 2016 430.80 441.23 430.19 432.87 39,917 +1.71(+0.40%)
Nov 09, 2016 412.87 433.01 411.07 431.16 35,428 +13.67(+3.27%)
Nov 08, 2016 411.21 420.73 406.96 417.49 61,455 +5.63(+1.37%)
Nov 07, 2016 412.37 414.03 409.23 411.86 50,141 +2.59(+0.63%)
Nov 04, 2016 413.43 415.05 408.28 409.27 33,713 -3.00(-0.73%)
Nov 03, 2016 419.99 419.99 409.36 412.27 26,696 -8.91(-2.12%)
Nov 02, 2016 435.09 435.92 421.19 421.19 46,994 -14.27(-3.28%)
Nov 01, 2016 440.73 445.67 435.46 435.46 32,442 -3.33(-0.76%)
Oct 31, 2016 438.79 443.06 434.54 438.79 31,798 +1.66(+0.38%)
Oct 28, 2016 438.79 438.95 435.09 437.12 16,718 -1.62(-0.37%)
Oct 27, 2016 440.36 442.90 434.44 438.74 20,405 +0.97(+0.22%)
Oct 26, 2016 432.13 439.78 432.13 437.77 27,952 +4.06(+0.94%)
Oct 25, 2016 433.43 434.81 431.95 433.70 26,282 +0.32(+0.07%)
Oct 24, 2016 434.03 436.52 430.75 433.38 33,661 +0.19(+0.04%)
Oct 21, 2016 427.21 433.58 424.47 433.19 21,989 +4.54(+1.06%)
Oct 20, 2016 426.47 429.27 425.41 428.65 23,986 +1.26(+0.29%)
Oct 19, 2016 425.86 430.86 423.08 427.39 21,564 +1.07(+0.25%)
Oct 18, 2016 429.72 430.93 421.90 426.32 38,202 -1.17(-0.27%)
Oct 17, 2016 425.57 429.39 425.57 427.50 21,307 -0.19(-0.05%)
Oct 14, 2016 431.09 431.09 424.07 427.69 28,803 -0.35(-0.08%)
Oct 13, 2016 434.48 434.48 428.04 428.04 31,144 -8.90(-2.04%)
Oct 12, 2016 437.65 439.48 434.98 436.94 38,749 -1.12(-0.25%)
Oct 11, 2016 442.58 442.96 436.72 438.06 47,219 -6.18(-1.39%)
Oct 10, 2016 436.36 445.64 435.80 444.24 83,155 +7.88(+1.81%)
Oct 07, 2016 438.77 441.51 435.54 436.36 34,892 -4.32(-0.98%)
Oct 06, 2016 440.16 448.61 435.38 440.68 42,643 +1.44(+0.33%)
Oct 05, 2016 440.65 444.69 438.99 439.25 48,193 -0.66(-0.15%)
Oct 04, 2016 442.12 443.17 437.86 439.91 39,648 -1.91(-0.43%)
Oct 03, 2016 442.47 444.33 440.50 441.81 26,444 -1.70(-0.38%)
Sep 30, 2016 443.38 446.76 437.03 443.51 63,679 +2.86(+0.65%)
Sep 29, 2016 444.88 445.80 439.00 440.65 27,922 -5.73(-1.28%)
Sep 28, 2016 450.00 450.54 438.62 446.38 40,830 -2.35(-0.52%)
Sep 27, 2016 447.90 454.54 445.98 448.74 21,383 -0.97(-0.22%)
Sep 26, 2016 453.29 453.29 446.06 449.70 30,923 -5.28(-1.16%)
Sep 23, 2016 465.77 465.77 452.15 454.98 48,826 -13.23(-2.83%)
Sep 22, 2016 472.65 473.09 466.47 468.21 45,761 -4.26(-0.90%)
Sep 21, 2016 474.50 474.50 469.89 472.47 29,225 -2.43(-0.51%)
Sep 20, 2016 473.42 477.25 468.06 474.90 30,031 +2.17(+0.46%)
Sep 19, 2016 467.77 472.98 467.77 472.74 25,618 +6.03(+1.29%)
Sep 16, 2016 458.27 468.09 456.07 466.71 96,728 +5.57(+1.21%)
Sep 15, 2016 465.64 465.64 455.24 461.14 31,886 -2.94(-0.63%)
Sep 14, 2016 468.05 471.09 463.05 464.07 23,739 -2.09(-0.45%)
Sep 13, 2016 468.19 470.73 462.10 466.17 26,583 -3.46(-0.74%)
Sep 12, 2016 459.77 473.43 458.10 469.62 39,376 +8.22(+1.78%)
Sep 09, 2016 463.06 466.83 454.96 461.40 25,147 -3.10(-0.67%)
Sep 08, 2016 467.60 471.36 461.82 464.51 25,311 -5.80(-1.23%)
Sep 07, 2016 466.57 473.66 465.45 470.30 44,432 +2.08(+0.44%)
Sep 06, 2016 458.32 471.29 456.07 468.22 36,679 +11.45(+2.51%)
Sep 02, 2016 452.06 456.77 456.77 456.77 17,148 +5.01(+1.11%)
Sep 01, 2016 450.44 456.07 448.06 451.76 23,111 -0.03(-0.01%)
Aug 31, 2016 452.83 461.31 446.35 451.78 41,022 -1.22(-0.27%)
Aug 30, 2016 457.91 459.75 446.98 453.00 39,315 -5.65(-1.23%)
Aug 29, 2016 470.22 470.22 457.91 458.65 30,892 -9.23(-1.97%)
Aug 26, 2016 478.22 480.94 466.20 467.88 55,337 -8.26(-1.73%)
Aug 25, 2016 472.65 482.84 472.65 476.14 17,054 +0.90(+0.19%)
Aug 24, 2016 477.34 477.34 472.27 475.23 24,624 -2.05(-0.43%)
Aug 23, 2016 484.00 485.05 477.26 477.29 11,127 -6.52(-1.35%)
Aug 22, 2016 480.22 485.27 477.21 483.81 33,116 +1.02(+0.21%)
Aug 19, 2016 469.29 483.29 469.20 482.79 38,022 +10.44(+2.21%)
Aug 18, 2016 461.90 472.35 461.90 472.35 36,603 +10.10(+2.18%)
Aug 17, 2016 460.52 464.90 458.37 462.25 22,172 -0.18(-0.04%)
Aug 16, 2016 465.40 465.40 460.68 462.43 13,817 -1.87(-0.40%)
Aug 15, 2016 456.32 465.04 456.32 464.30 31,273 +8.05(+1.76%)
Aug 12, 2016 457.05 457.87 455.62 456.24 14,552 -1.39(-0.30%)
Aug 11, 2016 455.16 460.31 452.10 457.63 50,613 +2.80(+0.62%)
Aug 10, 2016 450.38 457.34 447.98 454.83 25,310 +5.21(+1.16%)
Aug 09, 2016 455.61 455.61 446.86 449.62 24,251 -4.91(-1.08%)
Aug 08, 2016 454.13 458.83 451.42 454.53 22,641 +0.29(+0.06%)
Aug 05, 2016 466.17 466.17 453.33 454.24 25,178 -9.46(-2.04%)
Aug 04, 2016 467.12 472.63 462.89 463.71 29,850 -2.87(-0.62%)
Aug 03, 2016 460.58 468.37 454.99 466.58 24,918 +7.56(+1.65%)
Aug 02, 2016 465.55 465.55 455.30 459.03 15,589 -5.50(-1.18%)
Aug 01, 2016 466.31 467.29 461.60 464.53 19,380 +0.87(+0.19%)
Jul 29, 2016 469.00 469.00 463.65 463.66 10,643 -3.67(-0.78%)
Jul 28, 2016 466.55 469.85 465.61 467.33 8,741 +0.53(+0.11%)
Jul 27, 2016 466.53 470.15 463.89 466.79 15,238 -0.06(-0.01%)
Jul 26, 2016 467.57 470.84 465.86 466.86 16,835 +0.35(+0.08%)
Jul 25, 2016 466.20 468.65 464.73 466.51 14,518 +0.27(+0.06%)
Jul 22, 2016 466.35 467.67 464.40 466.24 7,255 +1.66(+0.36%)
Jul 21, 2016 467.12 470.13 463.13 464.58 10,107 -2.75(-0.59%)
Jul 20, 2016 462.98 468.65 462.98 467.34 8,240 +5.44(+1.18%)
Jul 19, 2016 460.73 465.93 460.73 461.90 12,579 -1.47(-0.32%)
Jul 18, 2016 462.38 465.72 460.02 463.38 19,296 +2.88(+0.63%)
Jul 15, 2016 469.65 469.65 459.69 460.49 18,852 -6.88(-1.47%)
Jul 14, 2016 475.39 475.39 466.81 467.38 13,280 -4.94(-1.05%)
Jul 13, 2016 471.16 474.66 469.40 472.32 17,816 +1.13(+0.24%)
Jul 12, 2016 470.57 476.78 468.40 471.19 24,003 +4.38(+0.94%)
Jul 11, 2016 457.62 468.42 457.62 466.81 30,806 +14.20(+3.14%)
Jul 08, 2016 443.94 454.07 442.72 452.61 20,789 +9.89(+2.23%)
Jul 07, 2016 442.74 443.75 437.51 442.72 33,559 +1.58(+0.36%)
Jul 06, 2016 443.54 443.96 439.00 441.14 24,231 -2.20(-0.50%)
Jul 05, 2016 450.13 453.50 442.38 443.34 39,475 -9.50(-2.10%)
Jul 01, 2016 447.92 452.84 452.84 452.84 16,755 +2.89(+0.64%)
Jun 30, 2016 441.90 449.96 438.64 449.95 41,448 +10.54(+2.40%)
Jun 29, 2016 441.62 443.02 435.87 439.41 41,485 -0.76(-0.17%)
Jun 28, 2016 440.91 445.30 433.97 440.17 21,743 +2.66(+0.61%)
Jun 27, 2016 442.63 444.75 432.00 437.51 64,369 -7.45(-1.68%)
Jun 24, 2016 446.88 457.40 439.35 444.97 86,154 -16.76(-3.63%)
Jun 23, 2016 458.64 462.93 453.84 461.72 29,114 +6.26(+1.37%)
Jun 22, 2016 456.67 458.64 454.15 455.46 16,334 -2.47(-0.54%)
Jun 21, 2016 459.83 461.09 453.13 457.94 16,874 -2.31(-0.50%)
Jun 20, 2016 455.89 460.75 454.97 460.24 35,177 +8.04(+1.78%)
Jun 17, 2016 460.90 460.90 449.99 452.20 47,615 -9.01(-1.95%)
Jun 16, 2016 457.71 462.69 455.45 461.21 10,049 +2.34(+0.51%)
Jun 15, 2016 459.08 461.77 455.41 458.86 17,952 +1.73(+0.38%)
Jun 14, 2016 454.32 463.78 454.32 457.14 11,643 -0.46(-0.10%)
Jun 13, 2016 456.59 468.37 454.43 457.60 16,521 -2.88(-0.62%)
Jun 10, 2016 458.22 463.24 456.24 460.47 14,614 -1.86(-0.40%)
Jun 09, 2016 459.90 470.47 459.90 462.33 17,958 -0.75(-0.16%)
Jun 08, 2016 463.86 471.42 461.26 463.07 13,610 -1.79(-0.39%)
Jun 07, 2016 464.43 465.80 462.33 464.87 14,932 -1.43(-0.31%)
Jun 06, 2016 466.67 467.83 462.77 466.29 13,566 +1.96(+0.42%)
Jun 03, 2016 464.58 467.89 456.81 464.33 19,003 -3.10(-0.66%)
Jun 02, 2016 462.71 467.79 459.65 467.43 21,644 +2.90(+0.63%)
Jun 01, 2016 455.06 466.41 454.94 464.53 13,462 +6.85(+1.50%)
May 31, 2016 468.62 478.35 457.68 457.68 23,734 -8.86(-1.90%)
May 27, 2016 461.64 466.54 466.54 466.54 29,484 +7.16(+1.56%)
May 26, 2016 456.87 463.84 455.38 459.38 23,104 +5.65(+1.25%)
May 25, 2016 458.80 462.68 449.21 453.73 12,057 -5.07(-1.11%)
May 24, 2016 456.19 460.08 453.36 458.80 12,054 +6.58(+1.46%)
May 23, 2016 446.71 454.87 446.71 452.22 19,296 -4.08(-0.89%)
May 20, 2016 451.61 459.28 451.61 456.30 18,697 +6.06(+1.35%)
May 19, 2016 442.13 451.45 437.60 450.24 18,851 +5.47(+1.23%)
May 18, 2016 446.31 449.49 441.93 444.77 23,958 -0.89(-0.20%)
May 17, 2016 443.63 453.19 441.19 445.67 40,144 +3.14(+0.71%)
May 16, 2016 442.39 448.03 439.56 442.52 31,231 +0.13(+0.03%)
May 13, 2016 445.60 448.32 432.01 442.39 26,098 -4.30(-0.96%)
May 12, 2016 442.70 449.26 432.37 446.69 30,976 +5.79(+1.31%)
May 11, 2016 444.11 445.30 437.23 440.90 16,426 -5.57(-1.25%)
May 10, 2016 442.36 447.52 442.36 446.48 20,272 +4.16(+0.94%)
May 09, 2016 442.12 445.74 441.56 442.31 5,960 -0.06(-0.01%)
May 06, 2016 440.81 456.12 440.69 442.38 25,868 -0.34(-0.08%)
May 05, 2016 439.49 455.16 439.49 442.71 23,917 +4.97(+1.14%)
May 04, 2016 438.97 442.10 428.31 437.74 18,809 -4.61(-1.04%)
May 03, 2016 443.25 457.26 440.09 442.35 15,654 -4.49(-1.01%)
May 02, 2016 441.13 448.45 441.13 446.84 24,002 +8.84(+2.02%)
Apr 29, 2016 438.78 449.82 435.13 438.00 20,471 +0.90(+0.21%)
Apr 28, 2016 450.19 450.19 433.88 437.10 36,324 -10.88(-2.43%)
Apr 27, 2016 446.46 450.77 444.43 447.98 26,370 +0.35(+0.08%)
Apr 26, 2016 447.59 461.40 445.79 447.63 22,782 +0.45(+0.10%)
Apr 25, 2016 449.36 449.56 444.06 447.18 22,331 -3.16(-0.70%)
Apr 22, 2016 444.06 454.05 430.16 450.34 45,019 +6.53(+1.47%)
Apr 21, 2016 447.52 450.40 434.91 443.81 26,552 -2.19(-0.49%)
Apr 20, 2016 435.16 448.44 434.75 446.00 29,843 +8.66(+1.98%)
Apr 19, 2016 431.99 439.10 426.90 437.34 36,470 +5.17(+1.20%)
Apr 18, 2016 436.58 441.18 428.59 432.16 27,167 -5.68(-1.30%)
Apr 15, 2016 427.90 442.24 414.99 437.84 48,590 +11.21(+2.63%)
Apr 14, 2016 431.99 431.99 418.13 426.63 52,227 -5.35(-1.24%)
Apr 13, 2016 428.34 436.06 424.64 431.98 60,827 +5.15(+1.21%)
Apr 12, 2016 429.03 430.16 422.19 426.83 24,770 -2.05(-0.48%)
Apr 11, 2016 430.77 440.03 427.13 428.89 28,818 +0.94(+0.22%)
Apr 08, 2016 426.21 435.00 423.79 427.94 22,652 +5.94(+1.41%)
Apr 07, 2016 430.87 435.41 419.73 422.00 60,846 -11.40(-2.63%)
Apr 06, 2016 440.17 449.14 431.52 433.41 23,484 -7.53(-1.71%)
Apr 05, 2016 439.64 447.32 434.49 440.94 71,075 -2.15(-0.48%)
Apr 04, 2016 449.21 451.12 439.09 443.09 34,719 -4.95(-1.10%)
Apr 01, 2016 436.87 451.94 428.01 448.04 53,512 +8.00(+1.82%)
Mar 31, 2016 440.03 444.31 437.74 440.03 27,198 +0.00(+0.00%)
Mar 30, 2016 446.37 453.33 438.89 440.03 20,598 -4.13(-0.93%)
Mar 29, 2016 441.56 450.55 441.55 444.17 28,205 +4.13(+0.94%)
Mar 28, 2016 432.90 445.14 432.90 440.03 46,617 +9.78(+2.27%)
Mar 24, 2016 423.62 430.25 430.25 430.25 18,325 +5.12(+1.21%)
Mar 23, 2016 422.85 431.78 421.70 425.13 33,666 +0.01(+0.00%)
Mar 22, 2016 431.58 437.93 422.62 425.12 38,207 -6.44(-1.49%)
Mar 21, 2016 442.75 449.85 430.87 431.56 50,371 -12.81(-2.88%)
Mar 18, 2016 432.59 446.29 432.59 444.37 73,005 +11.31(+2.61%)
Mar 17, 2016 437.12 437.12 430.18 433.06 21,434 -3.10(-0.71%)
Mar 16, 2016 433.24 439.72 429.35 436.16 35,710 +0.92(+0.21%)
Mar 15, 2016 440.03 442.33 435.24 435.24 23,332 -9.42(-2.12%)
Mar 14, 2016 451.37 451.83 440.03 444.66 37,187 -6.00(-1.33%)
Mar 11, 2016 466.16 466.16 449.52 450.66 27,940 -7.04(-1.54%)
Mar 10, 2016 460.08 460.08 453.79 457.70 12,183 -0.66(-0.14%)
Mar 09, 2016 454.58 466.56 452.87 458.36 21,835 +6.03(+1.33%)
Mar 08, 2016 449.73 453.98 440.05 452.33 42,704 -0.24(-0.05%)
Mar 07, 2016 449.03 459.01 448.77 452.57 22,674 +1.38(+0.31%)
Mar 04, 2016 443.65 451.33 438.89 451.18 25,235 +8.10(+1.83%)
Mar 03, 2016 440.03 457.89 435.05 443.08 24,642 +1.20(+0.27%)
Mar 02, 2016 443.01 446.54 434.95 441.88 50,459 -1.38(-0.31%)
Mar 01, 2016 452.27 452.27 441.13 443.25 40,202 -4.22(-0.94%)
Feb 29, 2016 444.85 457.49 440.99 447.47 40,872 +3.04(+0.68%)
Feb 26, 2016 462.03 462.03 428.34 444.43 41,130 -21.28(-4.57%)
Feb 25, 2016 459.74 469.18 451.37 465.70 16,328 +8.36(+1.83%)
Feb 24, 2016 452.03 460.19 439.83 457.34 30,120 -1.03(-0.22%)
Feb 23, 2016 477.31 477.86 455.46 458.37 27,267 -8.71(-1.86%)
Feb 22, 2016 465.53 472.12 460.39 467.08 19,319 +3.22(+0.69%)
Feb 19, 2016 459.18 465.69 458.42 463.86 26,648 +2.60(+0.56%)
Feb 18, 2016 469.96 471.20 452.34 461.26 35,652 -6.78(-1.45%)
Feb 17, 2016 469.00 487.42 464.58 468.03 45,380 +2.10(+0.45%)
Feb 16, 2016 435.95 471.26 432.69 465.93 37,262 +34.41(+7.97%)
Feb 12, 2016 427.57 431.53 431.53 431.53 23,016 +6.10(+1.43%)
Feb 11, 2016 433.39 435.98 418.33 425.43 40,432 -14.02(-3.19%)
Feb 10, 2016 433.58 443.72 433.58 439.45 35,431 +10.07(+2.35%)
Feb 09, 2016 429.96 442.03 428.12 429.37 52,685 -2.88(-0.67%)
Feb 08, 2016 430.13 436.67 422.89 432.25 22,697 -1.41(-0.33%)
Feb 05, 2016 449.23 449.87 432.28 433.66 38,069 -15.39(-3.43%)
Feb 04, 2016 446.48 455.54 446.48 449.05 35,341 +0.54(+0.12%)
Feb 03, 2016 442.67 450.86 437.71 448.51 37,440 +10.65(+2.43%)
Feb 02, 2016 450.67 451.07 432.77 437.86 48,832 -16.64(-3.66%)
Feb 01, 2016 440.04 456.28 440.04 454.50 38,425 +10.17(+2.29%)
Jan 29, 2016 436.56 446.11 434.30 444.33 48,799 +11.40(+2.63%)
Jan 28, 2016 429.83 438.65 428.53 432.94 45,856 +5.40(+1.26%)
Jan 27, 2016 432.50 444.01 424.74 427.53 62,085 -5.13(-1.19%)
Jan 26, 2016 421.75 435.62 418.74 432.66 41,446 +15.54(+3.72%)
Jan 25, 2016 418.01 421.72 413.00 417.13 33,109 -1.67(-0.40%)
Jan 22, 2016 419.80 422.31 408.75 418.79 14,852 +6.13(+1.48%)
Jan 21, 2016 414.22 417.92 411.60 412.67 51,140 -0.18(-0.04%)
Jan 20, 2016 392.27 420.40 392.27 412.85 59,219 +15.52(+3.91%)
Jan 19, 2016 393.19 410.89 393.19 397.33 34,020 +5.89(+1.50%)
Jan 15, 2016 397.34 391.44 391.44 391.44 33,355 -13.34(-3.30%)
Jan 14, 2016 396.94 416.64 396.94 404.78 13,677 +9.19(+2.32%)
Jan 13, 2016 407.88 408.74 393.19 395.59 40,257 -11.08(-2.73%)
Jan 12, 2016 416.04 416.04 402.79 406.68 38,844 -8.38(-2.02%)
Jan 11, 2016 416.51 416.51 410.33 415.05 37,535 -0.08(-0.02%)
Jan 08, 2016 420.69 422.88 412.39 415.13 77,631 -3.14(-0.75%)
Jan 07, 2016 411.20 421.97 411.20 418.27 57,047 -1.19(-0.28%)
Jan 06, 2016 418.01 421.53 411.60 419.46 105,824 -3.55(-0.84%)
Jan 05, 2016 429.23 437.96 416.82 423.01 61,126 -6.22(-1.45%)
Jan 04, 2016 436.84 443.85 427.36 429.23 58,104 -14.23(-3.21%)
Dec 31, 2015 448.97 443.45 443.45 443.45 33,792 -7.84(-1.74%)
Dec 30, 2015 463.49 463.61 450.16 451.29 21,853 -11.05(-2.39%)
Dec 29, 2015 466.42 478.01 461.86 462.34 29,213 -5.10(-1.09%)
Dec 28, 2015 456.25 470.89 449.72 467.44 33,009 +9.89(+2.16%)
Dec 24, 2015 455.87 457.55 457.55 457.55 15,091 +2.63(+0.58%)
Dec 23, 2015 449.97 466.34 449.97 454.91 19,335 +1.16(+0.26%)
Dec 22, 2015 448.05 458.24 442.10 453.75 27,243 +5.47(+1.22%)
Dec 21, 2015 433.97 452.48 430.27 448.28 48,610 +17.06(+3.96%)
Dec 18, 2015 449.84 449.84 428.40 431.22 73,926 -22.31(-4.92%)
Dec 17, 2015 457.09 459.36 448.07 453.53 27,119 -4.16(-0.91%)
Dec 16, 2015 457.63 460.35 447.14 457.69 27,972 +3.31(+0.73%)
Dec 15, 2015 435.14 459.45 435.14 454.38 43,994 +20.77(+4.79%)
Dec 14, 2015 440.28 450.24 432.25 433.61 26,643 -6.99(-1.59%)
Dec 11, 2015 449.68 455.36 438.93 440.59 17,921 -12.22(-2.70%)
Dec 10, 2015 453.51 457.01 452.62 452.81 12,416 +2.46(+0.55%)
Dec 09, 2015 455.09 463.17 450.18 450.35 40,309 -5.01(-1.10%)
Dec 08, 2015 456.75 460.26 455.13 455.36 25,009 -7.53(-1.63%)
Dec 07, 2015 466.31 466.31 449.50 462.88 56,368 -5.95(-1.27%)
Dec 04, 2015 485.50 486.18 466.57 468.84 34,630 -16.45(-3.39%)
Dec 03, 2015 489.23 490.45 481.89 485.29 24,108 -0.70(-0.14%)
Dec 02, 2015 495.97 495.97 482.60 485.99 18,115 -8.59(-1.74%)
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.