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

Martin Marietta Materials (NY: MLM )

560.66 -10.68 (-1.87%)
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 3, 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, 2008 90.88 98.01 88.84 88.84 643,931 -2.67(-2.91%)
Jul 30, 2008 88.44 93.10 86.48 91.51 381,407 +3.11(+3.52%)
Jul 29, 2008 88.39 88.74 82.52 88.39 437,795 +6.69(+8.18%)
Jul 28, 2008 84.41 85.02 81.35 81.71 261,693 -3.24(-3.82%)
Jul 25, 2008 88.03 88.42 83.92 84.95 375,516 -2.71(-3.09%)
Jul 24, 2008 89.56 90.74 87.20 87.66 515,437 -2.60(-2.88%)
Jul 23, 2008 88.49 91.47 87.38 90.25 706,122 +1.83(+2.07%)
Jul 22, 2008 84.59 89.19 84.41 88.43 631,969 +3.45(+4.06%)
Jul 21, 2008 86.57 91.86 84.74 84.97 569,392 -1.81(-2.09%)
Jul 18, 2008 91.43 93.64 85.95 86.78 932,090 -4.71(-5.14%)
Jul 17, 2008 86.94 93.74 82.98 91.49 1,156,707 +6.20(+7.26%)
Jul 16, 2008 81.32 86.36 78.63 85.29 615,794 +4.55(+5.64%)
Jul 15, 2008 78.39 83.42 76.21 80.74 1,277,320 +1.79(+2.27%)
Jul 14, 2008 78.06 81.07 77.84 78.95 933,958 +1.29(+1.67%)
Jul 11, 2008 80.11 80.51 76.49 77.65 606,739 -2.93(-3.63%)
Jul 10, 2008 81.39 82.38 78.19 80.58 1,289,907 -1.06(-1.30%)
Jul 09, 2008 79.77 82.52 79.56 81.64 487,445 +2.40(+3.02%)
Jul 08, 2008 78.28 79.56 76.48 79.24 830,129 +1.05(+1.34%)
Jul 07, 2008 86.51 82.92 77.54 78.19 464,891 -2.89(-3.56%)
Jul 04, 2008 80.70 82.58 80.31 81.08 602,274 +0.00(+0.00%)
Jul 03, 2008 80.70 82.58 80.31 81.08 602,274 +0.74(+0.93%)
Jul 02, 2008 83.03 83.35 80.06 80.33 1,560,603 -3.25(-3.89%)
Jul 01, 2008 86.56 86.56 82.10 83.58 1,604,575 -4.09(-4.66%)
Jun 30, 2008 89.27 89.94 86.46 87.67 1,194,066 -1.96(-2.18%)
Jun 27, 2008 88.87 90.52 88.44 89.63 522,033 +0.76(+0.86%)
Jun 26, 2008 87.37 89.62 87.37 88.87 676,764 -0.01(-0.01%)
Jun 25, 2008 89.41 90.04 88.59 88.87 598,536 -0.41(-0.46%)
Jun 24, 2008 87.68 90.71 87.22 89.28 311,052 +1.34(+1.52%)
Jun 23, 2008 89.64 89.74 87.60 87.94 487,398 -1.46(-1.64%)
Jun 20, 2008 92.09 92.34 89.32 89.41 619,413 -3.40(-3.67%)
Jun 19, 2008 94.07 94.41 92.45 92.81 340,563 -1.38(-1.46%)
Jun 18, 2008 94.33 94.92 93.11 94.19 319,268 -0.42(-0.45%)
Jun 17, 2008 96.57 96.64 92.90 94.61 606,678 -1.40(-1.46%)
Jun 16, 2008 95.53 96.14 94.22 96.02 347,155 +0.01(+0.01%)
Jun 13, 2008 95.26 96.36 95.04 96.01 267,062 +1.62(+1.72%)
Jun 12, 2008 95.66 96.86 93.98 94.38 542,013 -0.45(-0.47%)
Jun 11, 2008 97.25 97.67 94.44 94.83 648,544 -2.26(-2.33%)
Jun 10, 2008 96.90 97.63 94.68 97.09 581,193 +0.94(+0.98%)
Jun 09, 2008 95.99 97.39 95.62 96.15 618,955 +0.64(+0.67%)
Jun 06, 2008 96.75 97.79 94.93 95.51 626,615 -2.10(-2.15%)
Jun 05, 2008 97.10 99.51 96.32 97.61 855,144 +0.35(+0.36%)
Jun 04, 2008 98.06 99.45 96.91 97.26 508,933 -1.34(-1.36%)
Jun 03, 2008 98.54 99.95 97.29 98.60 583,791 +0.45(+0.46%)
Jun 02, 2008 98.39 100.22 97.69 98.15 826,503 -0.61(-0.62%)
May 30, 2008 99.06 99.31 97.54 98.76 706,787 -0.59(-0.60%)
May 29, 2008 99.66 100.39 98.45 99.35 755,873 -0.32(-0.32%)
May 28, 2008 100.07 100.64 98.14 99.67 492,852 -0.32(-0.32%)
May 27, 2008 98.67 100.09 97.87 100.00 466,196 +1.78(+1.81%)
May 26, 2008 99.17 99.75 97.23 98.22 0 +0.00(+0.00%)
May 23, 2008 99.17 99.75 97.23 98.22 637,845 -1.47(-1.48%)
May 22, 2008 101.82 102.03 99.23 99.69 527,931 -2.17(-2.13%)
May 21, 2008 104.08 104.51 101.67 101.86 558,846 -1.47(-1.42%)
May 20, 2008 102.60 103.42 100.93 103.33 495,727 +0.15(+0.15%)
May 19, 2008 102.36 105.95 101.35 103.18 1,019,809 +1.64(+1.62%)
May 16, 2008 101.97 103.20 100.35 101.54 696,689 +0.77(+0.76%)
May 15, 2008 99.00 102.57 98.44 100.77 1,193,582 +2.38(+2.42%)
May 14, 2008 98.26 99.70 97.70 98.39 1,051,964 +0.53(+0.54%)
May 13, 2008 96.42 98.64 95.25 97.85 607,036 +1.37(+1.42%)
May 12, 2008 92.33 96.50 91.97 96.48 800,965 +4.18(+4.53%)
May 09, 2008 91.49 92.51 91.17 92.30 136,826 +0.10(+0.11%)
May 08, 2008 92.02 92.69 91.41 92.20 381,722 +0.71(+0.78%)
May 07, 2008 91.41 95.43 91.41 91.49 800,909 -3.30(-3.48%)
May 06, 2008 92.61 96.86 91.52 94.79 2,039,501 +0.03(+0.04%)
May 05, 2008 89.89 95.62 93.43 94.76 669,538 -0.03(-0.04%)
May 02, 2008 95.21 96.37 94.01 94.79 843,277 +0.58(+0.61%)
May 01, 2008 92.61 94.52 91.85 94.22 717,883 +1.64(+1.77%)
Apr 30, 2008 92.77 95.32 92.57 92.57 603,373 +0.19(+0.20%)
Apr 29, 2008 93.01 93.79 91.58 92.39 455,039 -1.07(-1.14%)
Apr 28, 2008 90.58 94.89 88.59 93.45 899,482 +2.88(+3.18%)
Apr 25, 2008 91.41 91.43 88.45 90.58 241,336 +0.61(+0.68%)
Apr 24, 2008 90.04 90.68 87.06 89.97 495,078 +0.03(+0.04%)
Apr 23, 2008 93.78 93.93 89.24 89.93 913,955 -3.42(-3.66%)
Apr 22, 2008 95.17 95.47 92.49 93.35 425,672 -2.18(-2.29%)
Apr 21, 2008 96.10 97.41 94.19 95.54 431,623 -1.13(-1.16%)
Apr 18, 2008 96.47 97.72 96.24 96.66 574,618 +1.61(+1.69%)
Apr 17, 2008 93.65 95.71 92.77 95.05 1,072,993 +1.23(+1.31%)
Apr 16, 2008 92.42 94.39 92.06 93.83 539,103 +2.41(+2.64%)
Apr 15, 2008 90.14 92.33 89.43 91.41 865,526 +2.40(+2.69%)
Apr 14, 2008 88.73 89.53 87.34 89.02 516,140 -0.52(-0.58%)
Apr 11, 2008 89.38 90.66 88.62 89.53 519,764 -0.61(-0.68%)
Apr 10, 2008 89.67 90.41 88.33 90.14 822,848 +0.30(+0.34%)
Apr 09, 2008 91.57 92.36 89.53 89.84 493,055 -1.46(-1.59%)
Apr 08, 2008 92.01 92.57 90.42 91.30 939,132 -1.57(-1.69%)
Apr 07, 2008 92.23 94.54 90.64 92.86 715,665 +1.34(+1.46%)
Apr 04, 2008 91.90 92.43 90.58 91.52 345,367 -0.18(-0.19%)
Apr 03, 2008 91.96 92.59 90.53 91.70 473,211 -1.06(-1.14%)
Apr 02, 2008 95.57 95.57 92.32 92.76 604,127 -2.14(-2.26%)
Apr 01, 2008 89.43 95.15 89.43 94.90 1,129,256 +5.04(+5.61%)
Mar 31, 2008 89.71 90.69 88.87 89.86 502,368 -0.14(-0.16%)
Mar 28, 2008 91.68 92.67 89.59 90.00 519,292 -1.30(-1.43%)
Mar 27, 2008 92.89 94.25 90.72 91.30 799,117 -0.58(-0.64%)
Mar 26, 2008 93.69 93.69 91.23 91.89 527,324 -2.01(-2.15%)
Mar 25, 2008 95.50 95.82 93.39 93.90 872,564 -1.38(-1.45%)
Mar 24, 2008 92.10 97.15 91.90 95.28 1,113,866 +3.30(+3.59%)
Mar 21, 2008 91.23 92.83 89.91 91.98 1,430,900 +0.00(+0.00%)
Mar 20, 2008 91.23 92.83 89.91 91.98 1,430,900 +0.66(+0.72%)
Mar 19, 2008 93.23 95.59 89.88 91.32 1,814,361 -1.63(-1.76%)
Mar 18, 2008 92.95 93.51 90.11 92.95 1,117,814 +3.12(+3.48%)
Mar 17, 2008 87.77 91.02 85.03 89.83 1,422,737 -0.03(-0.03%)
Mar 14, 2008 93.04 95.04 86.14 89.86 1,626,557 -2.23(-2.43%)
Mar 13, 2008 87.33 93.11 83.80 92.09 1,836,761 +3.85(+4.36%)
Mar 12, 2008 84.22 90.08 82.57 88.24 1,451,182 +3.91(+4.64%)
Mar 11, 2008 85.18 85.18 80.42 84.33 802,155 +3.36(+4.15%)
Mar 10, 2008 83.98 84.34 80.76 80.97 613,950 -3.06(-3.64%)
Mar 07, 2008 82.99 86.23 82.99 84.03 941,837 +0.19(+0.23%)
Mar 06, 2008 86.67 87.47 83.73 83.83 1,150,005 -3.49(-3.99%)
Mar 05, 2008 87.17 88.70 85.58 87.32 880,256 +0.35(+0.40%)
Mar 04, 2008 87.76 88.95 86.21 86.97 988,624 -1.46(-1.66%)
Mar 03, 2008 90.90 91.23 87.61 88.43 975,459 -2.63(-2.89%)
Feb 29, 2008 92.56 93.22 90.36 91.07 700,950 -2.66(-2.84%)
Feb 28, 2008 94.74 95.25 93.29 93.72 577,533 -1.33(-1.40%)
Feb 27, 2008 96.31 98.04 93.43 95.05 657,061 -2.00(-2.06%)
Feb 26, 2008 94.07 97.79 93.34 97.05 768,006 +2.84(+3.01%)
Feb 25, 2008 92.55 94.54 91.15 94.22 719,360 +1.78(+1.92%)
Feb 22, 2008 92.60 92.84 90.25 92.44 750,427 +0.29(+0.31%)
Feb 21, 2008 93.11 93.83 91.41 92.15 679,043 -0.60(-0.65%)
Feb 20, 2008 90.56 92.90 89.72 92.75 628,278 +1.65(+1.81%)
Feb 19, 2008 91.78 92.61 90.30 91.10 669,709 +0.52(+0.58%)
Feb 18, 2008 89.72 91.26 89.24 90.58 0 +0.00(+0.00%)
Feb 15, 2008 89.72 91.26 89.24 90.58 574,027 +0.23(+0.25%)
Feb 14, 2008 91.13 91.35 89.57 90.35 668,790 -1.42(-1.55%)
Feb 13, 2008 89.97 91.94 89.24 91.77 638,983 +2.35(+2.63%)
Feb 12, 2008 91.15 91.64 88.30 89.42 748,276 -1.03(-1.14%)
Feb 11, 2008 89.47 90.90 88.09 90.45 1,126,255 +0.61(+0.68%)
Feb 08, 2008 89.79 91.25 88.93 89.84 924,930 -0.19(-0.22%)
Feb 07, 2008 90.14 91.68 89.01 90.03 1,111,849 +0.18(+0.20%)
Feb 06, 2008 89.72 93.89 89.07 89.86 1,290,727 +0.13(+0.14%)
Feb 05, 2008 90.37 95.64 88.07 89.73 3,302,201 -10.24(-10.24%)
Feb 04, 2008 102.33 102.75 98.99 99.97 1,087,442 -1.40(-1.39%)
Feb 01, 2008 102.26 104.10 99.01 101.38 1,759,613 -2.96(-2.84%)
Jan 31, 2008 92.67 106.05 91.36 104.34 2,694,824 +9.91(+10.50%)
Jan 30, 2008 97.08 98.51 94.22 94.43 1,012,944 -2.73(-2.81%)
Jan 29, 2008 95.76 99.38 92.69 97.16 1,146,105 +2.72(+2.88%)
Jan 28, 2008 92.41 94.59 90.97 94.44 797,429 +1.84(+1.99%)
Jan 25, 2008 95.03 96.40 92.18 92.60 754,657 -1.15(-1.23%)
Jan 24, 2008 93.76 98.23 91.58 93.75 1,889,774 +0.49(+0.53%)
Jan 23, 2008 88.89 93.46 85.52 93.26 1,946,731 +1.73(+1.89%)
Jan 22, 2008 84.99 91.82 83.79 91.53 1,278,075 +3.16(+3.57%)
Jan 21, 2008 88.79 90.71 86.47 88.38 0 +0.00(+0.00%)
Jan 18, 2008 88.79 90.71 86.47 88.38 806,122 +0.09(+0.11%)
Jan 17, 2008 92.04 93.36 87.99 88.28 882,264 -2.64(-2.90%)
Jan 16, 2008 91.65 92.84 89.33 90.92 1,396,794 -0.88(-0.96%)
Jan 15, 2008 92.86 93.74 89.75 91.80 1,283,165 -2.25(-2.39%)
Jan 14, 2008 97.02 97.02 92.91 94.05 1,343,542 -2.43(-2.52%)
Jan 11, 2008 95.23 97.69 92.62 96.48 706,804 +0.27(+0.28%)
Jan 10, 2008 95.59 97.96 93.52 96.21 1,755,313 +0.30(+0.31%)
Jan 09, 2008 93.10 96.55 90.36 95.92 1,917,658 +2.82(+3.03%)
Jan 08, 2008 97.33 98.18 92.73 93.10 1,464,646 -4.44(-4.56%)
Jan 07, 2008 101.84 102.47 96.97 97.54 1,287,389 -3.49(-3.45%)
Jan 04, 2008 104.13 104.35 100.44 101.03 1,486,687 -4.31(-4.09%)
Jan 03, 2008 107.96 107.96 105.03 105.34 697,214 -2.27(-2.11%)
Jan 02, 2008 112.17 112.17 106.50 107.60 777,033 -4.62(-4.12%)
Jan 01, 2008 112.33 113.69 111.94 112.22 0 +0.00(+0.00%)
Dec 31, 2007 112.33 113.69 111.94 112.22 423,953 -0.44(-0.39%)
Dec 28, 2007 111.60 113.99 111.15 112.67 284,281 +1.07(+0.96%)
Dec 27, 2007 113.48 113.83 111.07 111.60 324,454 -2.76(-2.41%)
Dec 26, 2007 114.07 114.96 112.93 114.36 300,468 -0.15(-0.13%)
Dec 24, 2007 112.19 115.58 112.19 114.51 253,324 +2.26(+2.01%)
Dec 21, 2007 112.63 114.07 111.35 112.25 438,119 +0.81(+0.73%)
Dec 20, 2007 110.80 111.84 109.56 111.44 432,566 +1.15(+1.04%)
Dec 19, 2007 111.20 112.31 109.40 110.29 432,684 -1.62(-1.44%)
Dec 18, 2007 109.70 112.75 108.64 111.90 789,985 +3.07(+2.82%)
Dec 17, 2007 109.64 110.28 108.58 108.83 533,588 -1.31(-1.19%)
Dec 14, 2007 112.56 112.56 110.03 110.14 435,874 -3.33(-2.93%)
Dec 13, 2007 113.17 113.66 111.26 113.47 435,549 -0.45(-0.39%)
Dec 12, 2007 116.54 116.80 112.59 113.92 362,972 +0.65(+0.58%)
Dec 11, 2007 118.34 120.78 112.44 113.27 881,792 -4.55(-3.86%)
Dec 10, 2007 112.92 118.49 112.23 117.81 779,706 +4.61(+4.07%)
Dec 07, 2007 114.06 114.98 112.58 113.20 479,946 -1.41(-1.23%)
Dec 06, 2007 112.28 115.03 111.77 114.61 605,309 +2.72(+2.43%)
Dec 05, 2007 111.68 113.53 111.57 111.89 332,635 +1.39(+1.26%)
Dec 04, 2007 112.67 114.07 110.22 110.51 1,015,071 -2.91(-2.57%)
Dec 03, 2007 114.01 114.82 112.95 113.42 1,181,126 -0.46(-0.40%)
Nov 30, 2007 111.97 117.30 110.87 113.88 2,639,089 +3.97(+3.61%)
Nov 29, 2007 109.19 111.05 107.56 109.91 3,225,636 +0.07(+0.06%)
Nov 28, 2007 102.90 110.45 102.63 109.84 1,589,021 +7.52(+7.35%)
Nov 27, 2007 103.66 104.84 100.61 102.32 1,301,247 -1.07(-1.03%)
Nov 26, 2007 102.93 106.63 102.42 103.39 1,216,490 +0.21(+0.20%)
Nov 23, 2007 102.14 104.92 100.96 103.18 648,565 +1.45(+1.42%)
Nov 21, 2007 99.53 102.28 97.92 101.73 1,478,122 +1.32(+1.32%)
Nov 20, 2007 98.40 101.21 98.18 100.41 968,518 +1.85(+1.88%)
Nov 19, 2007 102.21 102.21 96.82 98.56 1,254,698 -3.66(-3.58%)
Nov 16, 2007 101.86 104.69 99.94 102.22 1,202,110 +0.66(+0.65%)
Nov 15, 2007 103.20 104.60 101.02 101.56 563,245 -2.37(-2.28%)
Nov 14, 2007 104.77 106.88 103.62 103.93 425,831 -0.08(-0.07%)
Nov 13, 2007 101.33 104.27 101.33 104.01 548,003 +3.50(+3.49%)
Nov 12, 2007 101.98 104.74 100.32 100.50 812,316 -1.92(-1.88%)
Nov 09, 2007 102.97 103.91 101.55 102.42 724,527 -1.95(-1.86%)
Nov 08, 2007 102.92 104.40 101.33 104.37 906,533 +2.34(+2.29%)
Nov 07, 2007 104.68 105.67 101.70 102.03 751,585 -4.54(-4.26%)
Nov 06, 2007 103.11 106.90 102.54 106.57 750,645 +3.74(+3.64%)
Nov 05, 2007 104.69 104.89 101.54 102.83 983,641 -2.46(-2.34%)
Nov 02, 2007 105.94 105.94 101.81 105.29 770,135 +0.25(+0.24%)
Nov 01, 2007 108.06 108.34 104.39 105.04 945,950 -4.43(-4.05%)
Oct 31, 2007 108.46 110.75 107.17 109.47 1,054,180 -0.41(-0.38%)
Oct 30, 2007 100.31 110.80 100.31 109.89 2,311,706 +5.46(+5.23%)
Oct 29, 2007 105.84 107.24 103.72 104.43 1,076,511 -1.21(-1.15%)
Oct 26, 2007 106.71 107.22 104.68 105.64 600,582 +0.48(+0.46%)
Oct 25, 2007 106.36 107.40 103.57 105.16 1,114,557 -1.27(-1.19%)
Oct 24, 2007 105.64 107.29 104.95 106.43 858,279 -0.66(-0.62%)
Oct 23, 2007 107.97 108.87 105.37 107.09 783,132 -0.11(-0.10%)
Oct 22, 2007 104.62 107.70 103.08 107.20 974,307 +1.24(+1.17%)
Oct 19, 2007 108.31 108.33 104.65 105.95 1,035,866 -2.35(-2.17%)
Oct 18, 2007 108.33 108.89 106.74 108.31 804,754 -0.52(-0.48%)
Oct 17, 2007 112.27 112.27 107.81 108.83 936,498 -2.58(-2.32%)
Oct 16, 2007 113.41 115.53 111.27 111.41 848,590 -4.85(-4.17%)
Oct 15, 2007 117.92 118.96 115.53 116.26 915,111 -1.66(-1.41%)
Oct 12, 2007 114.85 118.67 113.51 117.92 1,382,770 +2.99(+2.60%)
Oct 11, 2007 116.34 117.08 113.52 114.93 1,080,411 -0.64(-0.56%)
Oct 10, 2007 116.59 117.08 113.58 115.58 600,110 -1.44(-1.23%)
Oct 09, 2007 119.92 119.95 116.00 117.02 1,431,450 -2.74(-2.29%)
Oct 08, 2007 120.25 121.27 119.17 119.76 709,640 -0.94(-0.78%)
Oct 05, 2007 119.85 121.87 119.21 120.70 839,256 +1.21(+1.01%)
Oct 04, 2007 120.44 121.21 116.75 119.49 1,227,514 -0.27(-0.23%)
Oct 03, 2007 118.86 122.11 117.76 119.76 919,365 +0.16(+0.13%)
Oct 02, 2007 116.16 119.61 115.88 119.60 643,000 +3.25(+2.79%)
Oct 01, 2007 113.50 117.07 113.10 116.35 847,527 +3.32(+2.94%)
Sep 28, 2007 114.33 115.10 111.24 113.03 976,670 -0.94(-0.82%)
Sep 27, 2007 107.25 115.08 107.01 113.97 2,313,951 +6.49(+6.04%)
Sep 26, 2007 110.63 110.63 106.22 107.48 1,581,861 -3.04(-2.75%)
Sep 25, 2007 111.75 111.88 109.62 110.52 1,481,902 -2.18(-1.94%)
Sep 24, 2007 113.11 113.61 111.72 112.70 812,435 -0.80(-0.70%)
Sep 21, 2007 113.55 114.12 112.36 113.50 769,426 +1.03(+0.92%)
Sep 20, 2007 114.43 114.37 111.64 112.46 1,020,151 -1.97(-1.72%)
Sep 19, 2007 114.66 116.50 113.32 114.43 1,183,678 +0.80(+0.71%)
Sep 18, 2007 111.56 114.12 109.64 113.63 1,782,725 +2.07(+1.86%)
Sep 17, 2007 113.83 114.16 110.45 111.56 1,387,260 -2.87(-2.51%)
Sep 14, 2007 112.20 114.99 110.78 114.43 932,953 +2.23(+1.98%)
Sep 13, 2007 112.84 113.05 111.29 112.20 1,339,879 +0.49(+0.44%)
Sep 12, 2007 110.87 112.52 110.26 111.71 1,177,770 +0.54(+0.49%)
Sep 11, 2007 108.75 111.17 108.65 111.17 836,184 +3.17(+2.94%)
Sep 10, 2007 111.25 112.22 105.93 107.99 1,304,905 -2.51(-2.27%)
Sep 07, 2007 111.12 111.34 107.86 110.51 934,134 -2.23(-1.97%)
Sep 06, 2007 112.70 112.73 110.88 112.73 442,136 +0.86(+0.77%)
Sep 05, 2007 113.41 113.94 110.95 111.87 666,867 -2.15(-1.89%)
Sep 04, 2007 114.26 114.62 112.77 114.02 584,750 -0.24(-0.21%)
Aug 31, 2007 114.26 115.86 112.73 114.26 548,003 +2.67(+2.39%)
Aug 30, 2007 110.85 113.20 110.54 111.59 545,049 +0.09(+0.08%)
Aug 29, 2007 109.94 111.79 108.54 111.50 650,916 +2.44(+2.24%)
Aug 28, 2007 110.87 111.45 108.34 109.05 708,931 -1.82(-1.64%)
Aug 27, 2007 113.70 114.26 110.87 110.87 708,694 -2.83(-2.49%)
Aug 24, 2007 111.03 114.13 110.65 113.70 502,159 +2.67(+2.41%)
Aug 23, 2007 113.54 113.54 109.55 111.02 643,000 -0.97(-0.87%)
Aug 22, 2007 107.58 113.91 107.58 112.00 1,672,486 +4.88(+4.56%)
Aug 21, 2007 106.81 107.63 104.79 107.11 984,232 -0.20(-0.19%)
Aug 20, 2007 105.63 108.34 104.76 107.32 2,374,801 +1.17(+1.10%)
Aug 17, 2007 108.85 114.05 103.69 106.15 1,460,161 +0.68(+0.64%)
Aug 16, 2007 106.22 106.22 98.62 105.47 2,714,733 -1.07(-1.00%)
Aug 15, 2007 107.25 109.84 105.65 106.54 3,065,772 -0.95(-0.88%)
Aug 14, 2007 112.43 112.43 106.81 107.49 2,123,130 -3.66(-3.29%)
Aug 13, 2007 115.64 117.90 110.14 111.14 971,826 -1.62(-1.43%)
Aug 10, 2007 108.59 114.57 106.65 112.76 1,045,200 +2.00(+1.80%)
Aug 09, 2007 110.24 116.78 107.56 110.76 1,095,771 -2.30(-2.04%)
Aug 08, 2007 108.80 117.20 108.80 113.06 2,325,884 +5.15(+4.78%)
Aug 07, 2007 110.19 114.80 105.25 107.91 2,304,853 -2.28(-2.07%)
Aug 06, 2007 109.59 110.42 106.62 110.19 1,509,196 +1.65(+1.52%)
Aug 03, 2007 110.17 112.03 107.87 108.54 1,573,236 -3.49(-3.11%)
Aug 02, 2007 114.93 116.47 111.38 112.03 1,885,520 -2.74(-2.39%)
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.