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

Graham Holdings Company (NY: GHC )

795.85 -9.67 (-1.20%)
Official Closing Price Updated: 4:10 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 (%)
Apr 30, 2018 570.26 571.62 564.22 564.59 18,389 -5.20(-0.91%)
Apr 27, 2018 572.69 574.24 568.67 569.79 15,238 -1.36(-0.24%)
Apr 26, 2018 571.20 572.97 569.46 571.15 9,573 +1.55(+0.27%)
Apr 25, 2018 570.87 572.23 569.46 569.60 77,214 -2.01(-0.35%)
Apr 24, 2018 578.78 578.78 570.30 571.62 17,745 -6.09(-1.05%)
Apr 23, 2018 572.74 578.87 570.35 577.70 6,869 +6.60(+1.16%)
Apr 20, 2018 573.86 574.19 570.26 571.10 18,428 -1.73(-0.30%)
Apr 19, 2018 573.39 575.78 570.30 572.83 7,954 -1.31(-0.23%)
Apr 18, 2018 585.57 585.57 573.72 574.14 23,808 -9.38(-1.61%)
Apr 17, 2018 576.28 584.32 575.35 583.52 20,886 +10.79(+1.88%)
Apr 16, 2018 571.29 575.37 568.39 572.73 16,876 +3.41(+0.60%)
Apr 13, 2018 571.29 571.61 567.18 569.32 11,703 -1.78(-0.31%)
Apr 12, 2018 567.97 572.17 567.78 571.10 34,030 +4.02(+0.71%)
Apr 11, 2018 565.82 569.88 562.08 567.08 27,799 -1.77(-0.31%)
Apr 10, 2018 569.47 569.75 565.03 568.86 15,036 +7.57(+1.35%)
Apr 09, 2018 561.43 569.73 560.45 561.29 28,190 +1.59(+0.28%)
Apr 06, 2018 563.44 563.63 554.42 559.70 20,471 -5.00(-0.89%)
Apr 05, 2018 565.63 572.10 563.58 564.70 33,695 +1.26(+0.22%)
Apr 04, 2018 556.11 564.75 552.13 563.44 64,076 +1.82(+0.32%)
Apr 03, 2018 551.85 564.28 551.39 561.62 38,191 +12.61(+2.30%)
Apr 02, 2018 561.15 561.15 542.79 549.00 34,402 -13.64(-2.42%)
Mar 29, 2018 562.64 562.64 562.64 0 +2.29(+0.41%)
Mar 28, 2018 552.18 562.46 552.18 560.36 31,477 +8.46(+1.53%)
Mar 27, 2018 561.52 562.46 548.87 551.90 27,818 -8.92(-1.59%)
Mar 26, 2018 548.35 561.90 546.20 560.82 47,244 +16.26(+2.99%)
Mar 23, 2018 556.62 556.62 540.18 544.57 22,555 -10.98(-1.98%)
Mar 22, 2018 556.66 564.28 554.17 555.54 49,334 -3.55(-0.64%)
Mar 21, 2018 555.78 560.54 554.94 559.10 11,548 +2.85(+0.51%)
Mar 20, 2018 551.77 563.44 551.77 556.25 27,739 +0.84(+0.15%)
Mar 19, 2018 556.01 561.48 550.59 555.40 48,875 -2.66(-0.48%)
Mar 16, 2018 558.72 560.92 552.04 558.07 42,545 +0.19(+0.03%)
Mar 15, 2018 561.62 562.41 556.52 557.88 23,935 -2.66(-0.48%)
Mar 14, 2018 553.49 563.63 548.49 560.54 19,446 +10.18(+1.85%)
Mar 13, 2018 565.21 565.21 548.30 550.36 26,760 -15.18(-2.68%)
Mar 12, 2018 561.01 566.15 559.42 565.54 46,832 +5.19(+0.93%)
Mar 09, 2018 560.64 563.70 558.00 560.36 25,027 +1.40(+0.25%)
Mar 08, 2018 560.22 566.57 552.79 558.95 20,597 +0.14(+0.03%)
Mar 07, 2018 563.58 558.81 43,324 +11.07(+2.02%)
Mar 06, 2018 545.92 547.74 538.12 547.74 30,575 +4.16(+0.76%)
Mar 05, 2018 535.41 545.46 535.41 543.59 21,974 +5.56(+1.03%)
Mar 02, 2018 528.78 538.45 522.94 538.03 13,484 +6.59(+1.24%)
Mar 01, 2018 542.75 543.07 528.78 531.44 26,929 -10.51(-1.94%)
Feb 28, 2018 549.33 549.94 539.62 541.95 24,693 -4.44(-0.81%)
Feb 27, 2018 549.61 554.70 544.03 546.39 65,894 -5.84(-1.06%)
Feb 26, 2018 556.81 558.81 550.27 552.23 46,261 -9.67(-1.72%)
Feb 23, 2018 550.97 561.90 548.40 561.90 10,533 +11.54(+2.10%)
Feb 22, 2018 548.35 551.71 541.62 550.36 31,198 +3.22(+0.59%)
Feb 21, 2018 556.76 559.56 546.39 547.14 18,348 -9.11(-1.64%)
Feb 20, 2018 560.08 567.08 554.00 556.25 25,743 -4.16(-0.74%)
Feb 16, 2018 560.40 560.40 560.40 0 -3.78(-0.67%)
Feb 15, 2018 568.02 574.77 561.15 564.19 21,521 -0.05(-0.01%)
Feb 14, 2018 544.43 567.46 537.28 564.23 15,672 +17.80(+3.26%)
Feb 13, 2018 540.83 549.14 537.47 546.44 16,317 +5.28(+0.98%)
Feb 12, 2018 541.34 545.97 538.45 541.16 52,770 +2.10(+0.39%)
Feb 09, 2018 542.65 542.65 534.62 539.05 24,201 -0.65(-0.12%)
Feb 08, 2018 545.27 547.09 539.43 539.71 20,359 -5.14(-0.94%)
Feb 07, 2018 543.96 535.78 544.85 13,080 +5.17(+0.96%)
Feb 06, 2018 533.06 545.32 532.32 539.68 30,561 -11.04(-2.01%)
Feb 05, 2018 548.91 553.62 548.07 550.73 19,394 -0.28(-0.05%)
Feb 02, 2018 556.97 558.49 548.72 551.01 31,379 -9.32(-1.66%)
Feb 01, 2018 552.87 560.75 551.15 560.33 13,280 +6.25(+1.13%)
Jan 31, 2018 550.03 555.43 550.03 554.08 16,085 +4.05(+0.74%)
Jan 30, 2018 548.86 551.85 546.28 550.03 13,837 -1.54(-0.28%)
Jan 29, 2018 550.63 556.32 547.60 551.57 21,446 -0.84(-0.15%)
Jan 26, 2018 561.35 561.35 549.05 552.40 27,968 -7.55(-1.35%)
Jan 25, 2018 552.22 560.23 549.93 559.95 27,810 +8.85(+1.61%)
Jan 24, 2018 551.01 555.48 549.00 551.10 21,546 +0.09(+0.02%)
Jan 23, 2018 544.34 552.64 542.99 551.01 24,745 +6.38(+1.17%)
Jan 22, 2018 542.29 546.98 539.31 544.62 11,196 +2.33(+0.43%)
Jan 19, 2018 543.32 544.29 539.98 542.29 9,599 +0.89(+0.16%)
Jan 18, 2018 545.04 545.04 539.31 541.40 8,051 -2.42(-0.45%)
Jan 17, 2018 543.88 546.39 541.45 543.83 11,363 +1.63(+0.30%)
Jan 16, 2018 539.77 543.04 539.36 542.20 10,918 +4.33(+0.81%)
Jan 12, 2018 537.86 537.86 537.86 0 +8.30(+1.57%)
Jan 11, 2018 522.95 531.62 522.95 529.57 15,927 +7.46(+1.43%)
Jan 10, 2018 522.44 524.25 522.44 522.11 5,509 -1.63(-0.31%)
Jan 09, 2018 527.05 531.04 521.90 523.74 11,967 -1.54(-0.29%)
Jan 08, 2018 528.08 528.73 525.19 525.28 6,739 -2.42(-0.46%)
Jan 05, 2018 528.87 528.87 524.95 527.70 17,328 -0.14(-0.03%)
Jan 04, 2018 531.01 533.74 526.63 527.84 19,929 -0.09(-0.02%)
Jan 03, 2018 526.77 530.45 525.70 527.94 14,390 +3.22(+0.61%)
Jan 02, 2018 523.56 526.21 521.81 524.72 19,730 +4.29(+0.82%)
Dec 29, 2017 520.43 520.43 520.43 0 -1.87(-0.36%)
Dec 28, 2017 524.67 528.50 521.55 522.30 15,543 -3.59(-0.68%)
Dec 27, 2017 523.74 529.43 521.97 525.89 27,372 +1.77(+0.34%)
Dec 26, 2017 520.29 526.51 520.29 524.12 10,554 +3.82(+0.73%)
Dec 22, 2017 524.67 525.56 519.78 520.29 9,416 -3.82(-0.73%)
Dec 21, 2017 533.16 535.53 522.72 524.12 17,112 -9.37(-1.76%)
Dec 20, 2017 536.93 536.93 531.29 533.48 13,706 -1.77(-0.33%)
Dec 19, 2017 535.58 540.75 535.21 535.25 13,316 -0.88(-0.17%)
Dec 18, 2017 530.31 538.05 528.64 536.14 29,056 +8.72(+1.65%)
Dec 15, 2017 526.59 529.66 520.90 527.42 43,613 +4.19(+0.80%)
Dec 14, 2017 524.12 529.89 518.80 523.23 16,612 +0.05(+0.01%)
Dec 13, 2017 530.92 530.92 520.90 523.18 13,044 -7.50(-1.41%)
Dec 12, 2017 527.56 532.46 527.47 530.69 12,893 +3.50(+0.66%)
Dec 11, 2017 526.21 527.84 523.88 527.19 12,738 +1.96(+0.37%)
Dec 08, 2017 530.59 530.59 521.34 525.23 13,097 -3.77(-0.71%)
Dec 07, 2017 530.55 532.46 528.68 529.01 8,707 -2.70(-0.51%)
Dec 06, 2017 541.13 541.13 531.08 531.71 8,307 -9.32(-1.72%)
Dec 05, 2017 539.82 543.41 539.63 541.03 12,673 -4.24(-0.78%)
Dec 04, 2017 537.49 545.27 533.34 545.27 13,692 +12.58(+2.36%)
Dec 01, 2017 542.48 542.48 530.78 532.69 10,338 -10.81(-1.99%)
Nov 30, 2017 545.97 545.97 540.29 543.50 14,927 -0.93(-0.17%)
Nov 29, 2017 538.75 547.14 534.41 544.43 23,920 +5.22(+0.97%)
Nov 28, 2017 529.66 539.87 528.87 539.22 23,009 +10.39(+1.97%)
Nov 27, 2017 527.47 530.17 526.03 528.82 8,723 +1.21(+0.23%)
Nov 24, 2017 531.06 531.06 526.54 527.61 14,386 -1.59(-0.30%)
Nov 22, 2017 529.34 531.71 526.03 529.20 9,206 -0.84(-0.16%)
Nov 21, 2017 537.35 537.35 526.93 530.03 15,297 -6.34(-1.18%)
Nov 20, 2017 528.36 537.68 526.17 536.37 17,893 +6.90(+1.30%)
Nov 17, 2017 529.71 532.83 527.52 529.48 21,678 -2.10(-0.39%)
Nov 16, 2017 520.25 533.23 520.25 531.57 20,272 +13.42(+2.59%)
Nov 15, 2017 510.41 519.73 510.41 518.15 38,321 +4.71(+0.92%)
Nov 14, 2017 515.87 517.22 512.56 513.44 9,791 -5.22(-1.01%)
Nov 13, 2017 520.25 520.25 516.85 518.66 32,408 -2.05(-0.39%)
Nov 10, 2017 517.73 527.10 516.73 520.71 16,643 +3.82(+0.74%)
Nov 09, 2017 525.28 525.28 515.03 516.89 9,448 -10.30(-1.95%)
Nov 08, 2017 515.12 527.19 512.00 527.19 13,129 +11.19(+2.17%)
Nov 07, 2017 505.71 516.01 501.19 516.01 22,177 +10.07(+1.99%)
Nov 06, 2017 509.53 513.49 500.44 505.94 32,025 -4.85(-0.95%)
Nov 03, 2017 515.45 516.94 508.92 510.79 21,006 -6.24(-1.21%)
Nov 02, 2017 514.35 523.04 510.32 517.03 14,973 -0.14(-0.03%)
Nov 01, 2017 521.78 526.63 509.20 517.17 14,689 -1.49(-0.29%)
Oct 31, 2017 524.72 526.77 507.38 518.66 19,535 -5.92(-1.13%)
Oct 30, 2017 535.95 540.43 523.46 524.58 37,987 -11.56(-2.16%)
Oct 27, 2017 528.22 533.16 528.22 536.14 18,624 +8.58(+1.63%)
Oct 26, 2017 521.41 530.69 521.41 527.56 13,156 +7.13(+1.37%)
Oct 25, 2017 518.94 520.43 511.44 520.43 12,620 +0.09(+0.02%)
Oct 24, 2017 522.20 522.32 516.24 520.34 14,783 +0.33(+0.06%)
Oct 23, 2017 519.69 521.50 514.61 520.01 23,482 +1.59(+0.31%)
Oct 20, 2017 520.06 520.06 517.54 518.43 7,662 +0.19(+0.04%)
Oct 19, 2017 520.71 520.71 515.68 518.24 6,476 -5.69(-1.09%)
Oct 18, 2017 516.52 523.93 514.61 523.93 9,870 +8.67(+1.68%)
Oct 17, 2017 516.05 516.99 509.85 515.26 13,118 -0.51(-0.10%)
Oct 16, 2017 523.04 523.04 512.74 515.77 21,244 -4.92(-0.95%)
Oct 13, 2017 534.50 534.50 514.70 520.69 37,786 -11.62(-2.18%)
Oct 12, 2017 539.57 539.57 529.76 532.32 16,810 -6.51(-1.21%)
Oct 11, 2017 535.81 539.01 534.97 538.83 8,449 +0.74(+0.14%)
Oct 10, 2017 535.67 538.09 533.95 538.09 7,410 +1.16(+0.22%)
Oct 09, 2017 537.76 538.55 535.57 536.92 7,920 -1.86(-0.35%)
Oct 06, 2017 537.99 539.15 534.41 538.78 15,232 +0.70(+0.13%)
Oct 05, 2017 540.41 541.85 535.85 538.09 11,554 -3.25(-0.60%)
Oct 04, 2017 547.01 548.69 540.22 541.34 13,343 -6.79(-1.24%)
Oct 03, 2017 551.76 551.76 542.34 548.13 15,061 -3.12(-0.57%)
Oct 02, 2017 544.97 552.50 544.97 551.24 17,007 +7.11(+1.31%)
Sep 29, 2017 541.34 546.18 538.46 544.13 14,087 +2.37(+0.44%)
Sep 28, 2017 532.55 541.80 531.50 541.76 13,293 +9.35(+1.76%)
Sep 27, 2017 528.46 534.04 527.72 532.41 13,663 +5.39(+1.02%)
Sep 26, 2017 526.83 528.04 524.18 527.02 15,565 +2.00(+0.38%)
Sep 25, 2017 525.67 528.32 523.95 525.02 15,020 -2.79(-0.53%)
Sep 22, 2017 526.27 529.48 525.30 527.81 20,674 +2.28(+0.43%)
Sep 21, 2017 527.95 527.95 519.49 525.53 58,984 -1.63(-0.31%)
Sep 20, 2017 524.13 528.20 522.18 527.16 15,630 +3.49(+0.67%)
Sep 19, 2017 524.00 528.04 523.44 523.67 16,673 -1.26(-0.24%)
Sep 18, 2017 523.76 526.41 522.74 524.93 16,275 +1.54(+0.29%)
Sep 15, 2017 524.93 527.72 522.32 523.39 34,090 -3.86(-0.73%)
Sep 14, 2017 527.02 529.95 525.34 527.25 16,452 -0.56(-0.11%)
Sep 13, 2017 530.46 531.02 526.37 527.81 30,107 -1.67(-0.32%)
Sep 12, 2017 532.27 532.27 527.76 529.48 17,004 -1.02(-0.19%)
Sep 11, 2017 527.58 532.88 523.55 530.51 51,492 +6.28(+1.20%)
Sep 08, 2017 526.97 529.16 522.32 524.23 13,171 -5.16(-0.98%)
Sep 07, 2017 528.46 530.09 520.09 529.39 28,965 +1.44(+0.27%)
Sep 06, 2017 530.74 530.74 525.44 527.95 14,297 -0.56(-0.11%)
Sep 05, 2017 534.37 534.37 525.02 528.51 15,093 -13.67(-2.52%)
Sep 01, 2017 547.11 547.11 542.04 542.18 11,520 -3.91(-0.72%)
Aug 31, 2017 546.04 549.17 542.18 546.08 12,831 +1.30(+0.24%)
Aug 30, 2017 545.38 546.41 538.13 544.78 10,584 -0.79(-0.14%)
Aug 29, 2017 543.71 549.15 542.46 545.57 15,479 +0.00(+0.00%)
Aug 28, 2017 542.22 551.01 542.22 545.57 15,121 +3.44(+0.63%)
Aug 25, 2017 540.74 542.18 540.13 542.13 7,248 +1.35(+0.25%)
Aug 24, 2017 544.69 545.94 535.81 540.78 25,867 -3.95(-0.73%)
Aug 23, 2017 546.27 548.80 541.20 544.73 13,773 -4.56(-0.83%)
Aug 22, 2017 537.85 550.55 537.85 549.29 27,628 +13.53(+2.53%)
Aug 21, 2017 534.32 541.48 533.58 535.76 34,890 +1.30(+0.24%)
Aug 18, 2017 531.58 544.04 526.27 534.46 38,398 +1.95(+0.37%)
Aug 17, 2017 548.59 548.59 531.81 532.50 14,383 -16.79(-3.06%)
Aug 16, 2017 553.80 556.82 549.29 549.29 12,640 -3.91(-0.71%)
Aug 15, 2017 547.15 555.99 547.15 553.20 48,060 +5.72(+1.04%)
Aug 14, 2017 540.50 549.15 540.50 547.48 25,647 +9.76(+1.82%)
Aug 11, 2017 535.53 540.50 532.27 537.71 19,675 +3.63(+0.68%)
Aug 10, 2017 545.01 545.01 534.04 534.09 33,598 -11.67(-2.14%)
Aug 09, 2017 552.03 552.03 544.04 545.76 30,312 -6.46(-1.17%)
Aug 08, 2017 550.31 555.01 547.80 552.22 15,300 +1.95(+0.35%)
Aug 07, 2017 548.73 554.31 545.90 550.27 31,834 +2.51(+0.46%)
Aug 04, 2017 534.97 552.87 534.97 547.76 38,298 +9.11(+1.69%)
Aug 03, 2017 537.99 540.32 531.58 538.64 26,576 +0.28(+0.05%)
Aug 02, 2017 556.59 556.59 535.48 538.36 26,010 -19.71(-3.53%)
Aug 01, 2017 551.48 558.64 549.62 558.08 22,306 +7.16(+1.30%)
Jul 31, 2017 551.48 555.85 549.94 550.92 16,332 +1.02(+0.19%)
Jul 28, 2017 549.85 551.48 546.97 549.90 12,650 +0.46(+0.08%)
Jul 27, 2017 557.89 557.89 548.97 549.43 20,080 -8.18(-1.47%)
Jul 26, 2017 559.43 560.31 556.22 557.61 19,360 -2.05(-0.37%)
Jul 25, 2017 559.10 560.26 555.92 559.66 36,865 +1.21(+0.22%)
Jul 24, 2017 556.57 558.45 551.38 558.45 27,286 -0.93(-0.17%)
Jul 21, 2017 558.92 559.38 556.13 559.38 26,863 +1.21(+0.22%)
Jul 20, 2017 557.20 559.47 557.20 558.17 16,082 -0.19(-0.03%)
Jul 19, 2017 560.03 560.03 557.38 558.36 12,769 -0.79(-0.14%)
Jul 18, 2017 557.06 559.15 556.92 559.15 20,309 +1.63(+0.29%)
Jul 17, 2017 557.06 557.85 556.78 557.52 4,468 +0.81(+0.15%)
Jul 14, 2017 556.80 558.48 556.34 556.71 10,577 -0.56(-0.10%)
Jul 13, 2017 554.16 557.27 552.72 557.27 9,572 +3.67(+0.66%)
Jul 12, 2017 555.51 558.80 550.22 553.60 11,593 -0.14(-0.03%)
Jul 11, 2017 555.51 555.51 551.19 553.74 17,459 -2.50(-0.45%)
Jul 10, 2017 556.39 558.89 554.95 556.25 25,099 +0.51(+0.09%)
Jul 07, 2017 553.09 556.53 552.21 555.74 9,568 +1.95(+0.35%)
Jul 06, 2017 556.06 558.50 553.19 553.79 35,417 -3.02(-0.54%)
Jul 05, 2017 556.57 557.73 555.88 556.80 23,618 -0.46(-0.08%)
Jul 03, 2017 556.90 557.73 554.74 557.27 7,352 +0.79(+0.14%)
Jun 30, 2017 548.13 557.55 547.66 556.48 36,232 +8.40(+1.53%)
Jun 29, 2017 556.94 556.94 546.74 548.08 13,753 -9.23(-1.66%)
Jun 28, 2017 555.78 558.66 550.77 557.32 21,204 +4.04(+0.73%)
Jun 27, 2017 553.19 558.03 551.00 553.28 15,495 -1.48(-0.27%)
Jun 26, 2017 557.32 557.32 553.33 554.76 8,549 -0.65(-0.12%)
Jun 23, 2017 552.16 555.64 552.16 555.41 17,678 +4.04(+0.73%)
Jun 22, 2017 554.07 555.78 551.38 551.38 22,968 -2.74(-0.49%)
Jun 21, 2017 554.67 556.60 551.79 554.11 16,351 +0.14(+0.03%)
Jun 20, 2017 553.09 555.88 550.77 553.98 12,318 -1.72(-0.31%)
Jun 19, 2017 556.80 559.45 555.04 555.69 23,644 -0.37(-0.07%)
Jun 16, 2017 551.24 559.03 550.87 556.06 25,361 +3.29(+0.60%)
Jun 15, 2017 553.37 554.95 550.87 552.77 6,655 -1.16(-0.21%)
Jun 14, 2017 556.39 557.36 552.40 553.93 8,579 -4.73(-0.85%)
Jun 13, 2017 560.05 560.61 556.80 558.66 37,452 +1.07(+0.19%)
Jun 12, 2017 555.78 557.69 554.58 557.59 9,039 +3.11(+0.56%)
Jun 09, 2017 556.80 558.24 553.33 554.49 17,186 -2.04(-0.37%)
Jun 08, 2017 555.97 558.06 555.41 556.53 15,990 -1.34(-0.24%)
Jun 07, 2017 555.64 558.94 555.64 557.87 19,347 +1.95(+0.35%)
Jun 06, 2017 553.09 557.85 552.82 555.92 9,805 -0.88(-0.16%)
Jun 05, 2017 563.53 563.53 554.21 556.80 11,372 -8.35(-1.48%)
Jun 02, 2017 561.49 568.40 561.49 565.16 26,574 +3.90(+0.69%)
Jun 01, 2017 555.46 562.88 555.46 561.26 35,817 +5.57(+1.00%)
May 31, 2017 551.51 556.39 551.47 555.69 16,246 +5.29(+0.96%)
May 30, 2017 554.90 554.90 548.82 550.40 12,486 -0.88(-0.16%)
May 26, 2017 551.56 553.28 550.59 551.28 8,385 -0.14(-0.03%)
May 25, 2017 554.76 557.69 551.05 551.42 12,516 -3.20(-0.58%)
May 24, 2017 554.39 557.08 553.98 554.62 15,810 -0.46(-0.08%)
May 23, 2017 555.46 559.87 554.02 555.09 10,488 -0.84(-0.15%)
May 22, 2017 557.83 560.45 553.65 555.92 22,949 -1.25(-0.22%)
May 19, 2017 548.68 561.82 547.43 557.18 53,739 +8.26(+1.50%)
May 18, 2017 552.63 554.49 548.92 548.92 22,148 -3.57(-0.65%)
May 17, 2017 556.20 554.76 548.45 552.49 25,509 -3.71(-0.67%)
May 16, 2017 557.83 557.83 551.17 556.20 24,005 -1.53(-0.27%)
May 15, 2017 554.62 559.26 554.62 557.73 23,908 +3.29(+0.59%)
May 12, 2017 556.02 556.50 553.28 554.44 16,971 -1.25(-0.23%)
May 11, 2017 563.76 563.76 554.53 555.69 18,633 -7.98(-1.42%)
May 10, 2017 549.85 566.46 547.52 563.67 20,549 +13.83(+2.51%)
May 09, 2017 550.68 551.05 547.29 549.85 13,275 -0.32(-0.06%)
May 08, 2017 549.47 557.66 547.62 550.17 15,554 +0.74(+0.14%)
May 05, 2017 548.50 549.59 545.55 549.43 16,494 +0.19(+0.03%)
May 04, 2017 551.89 551.89 545.81 549.24 36,438 -1.90(-0.35%)
May 03, 2017 556.76 557.87 546.39 551.14 48,313 -9.23(-1.65%)
May 02, 2017 565.81 568.78 558.15 560.38 25,930 -3.53(-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.