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 -0.74 (-1.28%)
Official Closing 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 (%)
Jul 31, 2019 16.10 16.10 15.73 15.91 26,745,200 -0.19(-1.21%)
Jul 30, 2019 16.06 16.16 16.03 16.11 22,317,250 -0.08(-0.47%)
Jul 29, 2019 15.82 16.24 15.70 16.18 48,585,400 +0.58(+3.74%)
Jul 26, 2019 15.66 15.71 15.51 15.60 26,080,000 +0.05(+0.30%)
Jul 25, 2019 15.58 15.64 15.40 15.55 29,368,800 -0.01(-0.06%)
Jul 24, 2019 15.21 15.79 15.08 15.56 78,652,104 +0.77(+5.19%)
Jul 23, 2019 14.92 14.94 14.56 14.79 46,461,652 -0.06(-0.39%)
Jul 22, 2019 14.93 15.04 14.76 14.85 22,603,350 -0.08(-0.54%)
Jul 19, 2019 15.28 15.31 14.87 14.93 27,005,000 -0.35(-2.29%)
Jul 18, 2019 15.06 15.32 15.02 15.28 24,209,800 +0.23(+1.53%)
Jul 17, 2019 15.21 15.24 15.03 15.05 14,592,850 -0.19(-1.22%)
Jul 16, 2019 15.17 15.30 15.16 15.24 20,295,350 +0.04(+0.26%)
Jul 15, 2019 15.08 15.21 14.94 15.20 23,203,300 +0.18(+1.20%)
Jul 12, 2019 14.88 15.07 14.83 15.02 28,835,000 +0.22(+1.46%)
Jul 11, 2019 14.89 14.93 14.73 14.80 11,973,250 -0.06(-0.40%)
Jul 10, 2019 14.91 15.04 14.75 14.86 14,849,300 -0.05(-0.33%)
Jul 09, 2019 14.98 15.09 14.84 14.91 15,779,700 -0.07(-0.44%)
Jul 08, 2019 14.75 15.06 14.72 14.98 26,701,000 +0.19(+1.25%)
Jul 05, 2019 14.60 14.80 14.57 14.79 16,430,000 +0.17(+1.17%)
Jul 03, 2019 14.44 14.69 14.43 14.62 11,385,000 +0.16(+1.09%)
Jul 02, 2019 14.52 14.59 14.34 14.46 15,183,750 -0.05(-0.32%)
Jul 01, 2019 14.77 14.81 14.47 14.51 19,609,650 -0.15(-1.02%)
Jun 28, 2019 14.46 14.66 14.41 14.66 24,365,000 +0.18(+1.21%)
Jun 27, 2019 14.61 14.61 14.41 14.48 20,450,050 -0.07(-0.46%)
Jun 26, 2019 14.70 14.76 14.47 14.55 14,409,700 -0.11(-0.78%)
Jun 25, 2019 14.68 14.80 14.55 14.66 23,049,350 +0.18(+1.26%)
Jun 24, 2019 14.54 14.62 14.41 14.48 18,927,450 -0.05(-0.37%)
Jun 21, 2019 14.79 14.79 14.54 14.54 18,155,000 -0.24(-1.62%)
Jun 20, 2019 14.84 14.85 14.65 14.78 18,332,050 +0.05(+0.33%)
Jun 19, 2019 14.64 14.74 14.46 14.73 15,692,250 +0.08(+0.52%)
Jun 18, 2019 14.68 14.80 14.49 14.65 19,215,250 +0.02(+0.12%)
Jun 17, 2019 14.86 14.98 14.60 14.63 17,917,450 -0.18(-1.21%)
Jun 14, 2019 14.68 14.85 14.61 14.81 19,045,000 +0.17(+1.13%)
Jun 13, 2019 14.84 14.98 14.57 14.65 20,891,650 -0.11(-0.74%)
Jun 12, 2019 14.70 14.87 14.64 14.75 22,546,450 +0.17(+1.17%)
Jun 11, 2019 14.41 14.61 14.36 14.58 23,839,550 +0.17(+1.21%)
Jun 10, 2019 14.33 14.60 14.30 14.41 27,051,000 +0.21(+1.50%)
Jun 07, 2019 13.96 14.29 13.96 14.20 29,795,000 +0.35(+2.56%)
Jun 06, 2019 13.66 13.88 13.55 13.84 29,597,500 +0.25(+1.87%)
Jun 05, 2019 13.27 13.59 13.27 13.59 33,923,352 +0.35(+2.61%)
Jun 04, 2019 12.98 13.31 12.96 13.24 42,118,100 +0.41(+3.20%)
Jun 03, 2019 13.15 13.36 12.73 12.83 31,230,750 -0.37(-2.77%)
May 31, 2019 13.26 13.38 13.15 13.20 31,725,000 -0.36(-2.66%)
May 30, 2019 13.36 13.58 13.30 13.56 16,918,300 +0.20(+1.50%)
May 29, 2019 13.53 13.53 13.20 13.36 28,153,050 -0.24(-1.78%)
May 28, 2019 13.26 13.63 13.25 13.60 31,569,300 +0.35(+2.64%)
May 24, 2019 13.40 13.44 13.17 13.25 29,985,000 -0.09(-0.68%)
May 23, 2019 13.64 13.74 13.12 13.34 73,284,152 -0.78(-5.51%)
May 22, 2019 14.30 14.37 14.09 14.12 33,867,552 -0.18(-1.25%)
May 21, 2019 14.43 14.46 14.30 14.30 22,074,100 -0.06(-0.42%)
May 20, 2019 14.34 14.54 14.30 14.36 23,686,250 +0.04(+0.29%)
May 17, 2019 14.10 14.38 14.10 14.32 26,925,000 +0.14(+0.98%)
May 16, 2019 14.16 14.38 14.10 14.18 21,122,150 +0.06(+0.43%)
May 15, 2019 14.00 14.21 13.97 14.12 15,388,200 +0.05(+0.39%)
May 14, 2019 13.81 14.18 13.74 14.06 23,825,700 +0.32(+2.31%)
May 13, 2019 13.95 13.97 13.61 13.75 23,503,900 -0.36(-2.58%)
May 10, 2019 14.06 14.17 13.87 14.11 26,040,000 +0.01(+0.04%)
May 09, 2019 14.12 14.17 13.95 14.10 16,112,000 -0.09(-0.63%)
May 08, 2019 14.13 14.28 14.03 14.19 23,765,700 +0.06(+0.43%)
May 07, 2019 14.33 14.43 14.04 14.13 23,151,450 -0.20(-1.42%)
May 06, 2019 14.06 14.40 14.06 14.33 25,884,000 +0.14(+1.01%)
May 03, 2019 14.15 14.22 14.07 14.19 21,815,000 +0.03(+0.23%)
May 02, 2019 13.75 14.18 13.72 14.16 31,172,550 +0.39(+2.80%)
May 01, 2019 13.78 13.95 13.71 13.77 20,526,000 +0.01(+0.08%)
Apr 30, 2019 13.56 13.79 13.40 13.76 29,581,100 +0.20(+1.50%)
Apr 29, 2019 13.61 13.61 13.38 13.56 31,745,950 +0.02(+0.16%)
Apr 26, 2019 13.64 13.79 13.49 13.54 38,310,000 -0.03(-0.19%)
Apr 25, 2019 14.22 14.27 13.17 13.56 116,666,904 -0.63(-4.46%)
Apr 24, 2019 14.12 14.29 13.98 14.20 59,013,452 +0.15(+1.04%)
Apr 23, 2019 14.04 14.09 13.92 14.05 26,308,250 +0.02(+0.11%)
Apr 22, 2019 13.98 14.06 13.84 14.03 23,167,700 +0.03(+0.24%)
Apr 18, 2019 13.90 14.00 13.74 14.00 32,210,000 +0.24(+1.71%)
Apr 17, 2019 13.99 14.00 13.73 13.76 43,292,352 -0.37(-2.59%)
Apr 16, 2019 14.33 14.33 14.10 14.13 22,221,150 -0.12(-0.81%)
Apr 15, 2019 14.24 14.29 14.17 14.25 13,593,600 -0.00(-0.02%)
Apr 12, 2019 14.15 14.30 14.15 14.25 20,860,000 +0.10(+0.69%)
Apr 11, 2019 14.24 14.26 14.10 14.15 39,085,352 -0.23(-1.57%)
Apr 10, 2019 14.22 14.39 14.22 14.38 23,020,550 +0.16(+1.15%)
Apr 09, 2019 14.26 14.42 14.20 14.21 25,369,900 -0.08(-0.56%)
Apr 08, 2019 14.16 14.33 14.16 14.29 27,881,700 +0.13(+0.89%)
Apr 05, 2019 14.07 14.19 14.02 14.17 39,550,000 +0.10(+0.71%)
Apr 04, 2019 14.10 14.18 13.91 14.07 27,047,400 -0.05(-0.32%)
Apr 03, 2019 14.09 14.15 14.03 14.11 21,009,500 +0.02(+0.12%)
Apr 02, 2019 14.06 14.16 13.96 14.10 28,257,650 -0.02(-0.13%)
Apr 01, 2019 14.24 14.31 13.94 14.11 34,874,952 -0.09(-0.64%)
Mar 29, 2019 14.10 14.23 14.02 14.21 37,810,000 +0.16(+1.11%)
Mar 28, 2019 13.95 14.06 13.88 14.05 24,400,950 +0.09(+0.66%)
Mar 27, 2019 13.80 14.04 13.80 13.96 34,681,552 +0.18(+1.31%)
Mar 26, 2019 13.60 13.86 13.57 13.78 35,955,352 +0.22(+1.60%)
Mar 25, 2019 13.40 13.58 13.15 13.56 34,115,300 +0.13(+0.97%)
Mar 22, 2019 13.51 13.58 13.34 13.43 30,475,000 +0.02(+0.15%)
Mar 21, 2019 13.36 13.60 13.36 13.41 30,302,300 +0.09(+0.70%)
Mar 20, 2019 13.29 13.42 13.24 13.32 16,944,900 -0.00(-0.01%)
Mar 19, 2019 13.14 13.44 13.06 13.32 43,490,252 +0.20(+1.53%)
Mar 18, 2019 12.87 13.13 12.82 13.12 41,846,952 +0.34(+2.63%)
Mar 15, 2019 12.87 12.93 12.75 12.78 29,680,000 -0.07(-0.53%)
Mar 14, 2019 12.74 12.86 12.71 12.85 21,705,100 +0.11(+0.84%)
Mar 13, 2019 12.67 12.83 12.66 12.74 23,116,650 +0.12(+0.96%)
Mar 12, 2019 12.37 12.71 12.37 12.62 40,845,152 +0.28(+2.29%)
Mar 11, 2019 12.32 12.37 12.26 12.34 28,540,150 +0.01(+0.07%)
Mar 08, 2019 12.16 12.34 12.09 12.33 30,005,000 +0.14(+1.13%)
Mar 07, 2019 12.29 12.30 12.14 12.19 21,735,950 -0.08(-0.63%)
Mar 06, 2019 12.32 12.38 12.22 12.27 13,638,750 -0.05(-0.42%)
Mar 05, 2019 12.37 12.44 12.27 12.32 16,994,550 -0.06(-0.46%)
Mar 04, 2019 12.25 12.45 12.24 12.38 36,376,152 +0.14(+1.18%)
Mar 01, 2019 12.20 12.27 12.10 12.23 25,100,000 +0.08(+0.67%)
Feb 28, 2019 11.99 12.19 11.96 12.15 33,040,600 +0.17(+1.38%)
Feb 27, 2019 11.95 12.04 11.91 11.99 18,683,450 -0.00(-0.04%)
Feb 26, 2019 11.90 12.04 11.89 11.99 20,718,900 +0.06(+0.48%)
Feb 25, 2019 12.02 12.09 11.88 11.93 23,930,350 -0.07(-0.59%)
Feb 22, 2019 12.01 12.04 11.92 12.00 14,015,000 -0.02(-0.16%)
Feb 21, 2019 11.95 12.13 11.85 12.02 23,359,200 +0.07(+0.58%)
Feb 20, 2019 11.97 12.01 11.88 11.95 19,350,700 -0.03(-0.29%)
Feb 19, 2019 12.12 12.18 11.98 11.99 24,390,450 -0.13(-1.06%)
Feb 15, 2019 12.13 12.19 12.02 12.12 29,285,000 +0.03(+0.24%)
Feb 14, 2019 11.94 12.14 11.88 12.09 24,480,350 +0.10(+0.80%)
Feb 13, 2019 11.87 12.07 11.87 11.99 25,335,900 +0.12(+1.00%)
Feb 12, 2019 12.16 12.25 11.85 11.87 46,983,000 -0.19(-1.61%)
Feb 11, 2019 11.68 12.17 11.68 12.07 75,221,952 +0.41(+3.53%)
Feb 08, 2019 11.65 11.84 11.57 11.66 45,975,000 -0.06(-0.51%)
Feb 07, 2019 11.37 12.12 11.33 11.72 218,321,104 +1.19(+11.35%)
Feb 06, 2019 10.55 10.61 10.38 10.52 61,665,400 -0.01(-0.11%)
Feb 05, 2019 10.63 10.64 10.47 10.53 19,363,750 -0.03(-0.24%)
Feb 04, 2019 10.57 10.74 10.51 10.56 27,472,500 +0.01(+0.14%)
Feb 01, 2019 10.59 10.62 10.46 10.54 32,180,000 -0.05(-0.46%)
Jan 31, 2019 10.66 10.70 10.55 10.59 17,440,550 -0.07(-0.63%)
Jan 30, 2019 10.70 10.77 10.54 10.66 19,857,200 +0.06(+0.55%)
Jan 29, 2019 10.66 10.68 10.39 10.60 27,960,750 -0.04(-0.36%)
Jan 28, 2019 10.81 10.85 10.64 10.64 28,910,400 -0.23(-2.09%)
Jan 25, 2019 10.78 10.88 10.71 10.87 33,765,000 +0.20(+1.87%)
Jan 24, 2019 10.43 10.72 10.37 10.67 39,153,000 +0.24(+2.31%)
Jan 23, 2019 10.47 10.65 10.38 10.43 52,008,752 +0.03(+0.25%)
Jan 22, 2019 10.24 10.51 10.22 10.40 48,405,600 +0.14(+1.33%)
Jan 18, 2019 10.43 10.48 10.19 10.26 44,010,000 -0.09(-0.85%)
Jan 17, 2019 10.24 10.43 10.18 10.35 37,672,400 +0.06(+0.55%)
Jan 16, 2019 10.31 10.38 10.25 10.30 26,206,200 +0.01(+0.06%)
Jan 15, 2019 10.06 10.34 10.00 10.29 35,755,252 +0.25(+2.49%)
Jan 14, 2019 10.06 10.22 9.995 10.04 41,985,200 -0.10(-0.98%)
Jan 11, 2019 10.15 10.27 10.08 10.14 39,405,000 -0.05(-0.52%)
Jan 10, 2019 9.916 10.20 9.913 10.19 41,606,252 +0.22(+2.23%)
Jan 09, 2019 9.944 10.11 9.825 9.970 39,634,100 +0.02(+0.22%)
Jan 08, 2019 9.864 9.993 9.707 9.947 44,140,700 +0.24(+2.52%)
Jan 07, 2019 9.092 9.718 9.078 9.703 51,888,852 +0.60(+6.63%)
Jan 04, 2019 8.880 9.147 8.826 9.100 44,975,000 +0.31(+3.54%)
Jan 03, 2019 8.839 9.000 8.762 8.789 33,659,152 -0.08(-0.88%)
Jan 02, 2019 8.557 8.949 8.480 8.867 35,297,352 +0.23(+2.68%)
Dec 31, 2018 8.508 8.670 8.508 8.636 25,090,000 +0.15(+1.79%)
Dec 28, 2018 8.302 8.600 8.302 8.484 35,685,000 +0.19(+2.33%)
Dec 27, 2018 8.088 8.291 8.004 8.291 28,687,200 +0.18(+2.18%)
Dec 26, 2018 7.741 8.123 7.673 8.114 31,664,550 +0.40(+5.15%)
Dec 24, 2018 7.800 7.851 7.664 7.717 21,260,000 -0.17(-2.18%)
Dec 21, 2018 8.030 8.142 7.814 7.888 47,475,000 -0.13(-1.58%)
Dec 20, 2018 8.448 8.493 7.833 8.015 68,095,104 -0.53(-6.15%)
Dec 19, 2018 8.837 8.948 8.482 8.541 47,147,700 -0.33(-3.77%)
Dec 18, 2018 8.958 9.015 8.776 8.876 32,722,750 +0.01(+0.07%)
Dec 17, 2018 9.142 9.196 8.840 8.870 41,045,152 -0.29(-3.13%)
Dec 14, 2018 9.357 9.444 9.106 9.157 34,845,000 -0.30(-3.15%)
Dec 13, 2018 9.474 9.516 9.320 9.455 15,985,250 +0.03(+0.30%)
Dec 12, 2018 9.447 9.513 9.283 9.426 20,161,800 -0.02(-0.22%)
Dec 11, 2018 9.557 9.598 9.342 9.447 18,510,800 -0.06(-0.59%)
Dec 10, 2018 9.381 9.557 9.250 9.503 32,296,550 +0.15(+1.65%)
Dec 07, 2018 9.410 9.597 9.256 9.349 35,475,000 -0.05(-0.53%)
Dec 06, 2018 9.346 9.406 9.068 9.399 32,290,950 +0.03(+0.34%)
Dec 04, 2018 9.480 9.662 9.298 9.367 27,660,000 -0.14(-1.48%)
Dec 03, 2018 9.550 9.577 9.360 9.508 22,832,200 +0.04(+0.46%)
Nov 30, 2018 9.611 9.651 9.260 9.464 47,810,000 -0.19(-1.94%)
Nov 29, 2018 9.799 9.880 9.643 9.651 20,755,900 -0.16(-1.62%)
Nov 28, 2018 9.519 9.878 9.500 9.810 33,172,900 +0.34(+3.61%)
Nov 27, 2018 9.267 9.486 9.267 9.469 18,039,050 +0.15(+1.59%)
Nov 26, 2018 9.487 9.491 9.223 9.320 23,983,150 -0.11(-1.15%)
Nov 23, 2018 9.380 9.521 9.340 9.428 10,825,000 +0.00(+0.03%)
Nov 21, 2018 9.425 9.425 9.425 0 +0.19(+2.09%)
Nov 20, 2018 9.115 9.414 9.087 9.233 35,311,500 -0.08(-0.91%)
Nov 19, 2018 9.447 9.488 9.180 9.317 33,675,652 -0.14(-1.46%)
Nov 16, 2018 9.440 9.517 9.367 9.455 40,420,000 +0.01(+0.10%)
Nov 15, 2018 9.558 9.558 9.331 9.446 32,810,550 -0.14(-1.46%)
Nov 14, 2018 9.673 9.777 9.513 9.586 36,566,352 -0.11(-1.13%)
Nov 13, 2018 9.822 9.883 9.672 9.696 25,142,250 -0.10(-0.99%)
Nov 12, 2018 9.806 10.02 9.769 9.793 42,447,500 -0.02(-0.22%)
Nov 09, 2018 9.540 9.839 9.524 9.815 44,590,000 +0.25(+2.61%)
Nov 08, 2018 9.540 9.673 9.520 9.566 21,096,350 +0.02(+0.17%)
Nov 07, 2018 9.522 9.596 9.485 9.550 23,230,250 +0.07(+0.70%)
Nov 06, 2018 9.394 9.513 9.332 9.483 34,595,800 +0.09(+0.96%)
Nov 05, 2018 9.540 9.619 9.360 9.393 34,558,752 -0.13(-1.41%)
Nov 02, 2018 9.518 9.640 9.423 9.528 34,710,000 +0.08(+0.80%)
Nov 01, 2018 9.240 9.568 9.146 9.452 39,377,400 +0.25(+2.67%)
Oct 31, 2018 9.313 9.415 9.108 9.207 60,533,900 -0.03(-0.31%)
Oct 30, 2018 8.774 9.249 8.762 9.235 49,632,700 +0.42(+4.74%)
Oct 29, 2018 8.870 9.078 8.726 8.817 44,060,600 +0.05(+0.57%)
Oct 26, 2018 8.623 8.836 8.412 8.768 81,600,000 +0.29(+3.42%)
Oct 25, 2018 8.325 8.558 8.263 8.478 63,424,852 +0.22(+2.63%)
Oct 24, 2018 8.653 8.688 8.231 8.260 41,959,800 -0.43(-4.90%)
Oct 23, 2018 8.608 8.708 8.567 8.686 28,642,900 +0.06(+0.72%)
Oct 22, 2018 8.721 8.740 8.534 8.624 28,631,800 +0.05(+0.62%)
Oct 19, 2018 8.660 8.730 8.545 8.571 25,550,000 -0.06(-0.74%)
Oct 18, 2018 8.480 8.647 8.417 8.635 37,347,052 +0.04(+0.44%)
Oct 17, 2018 8.666 8.692 8.431 8.597 36,721,052 -0.08(-0.94%)
Oct 16, 2018 8.645 8.707 8.481 8.679 47,079,400 +0.04(+0.51%)
Oct 15, 2018 8.689 8.726 8.575 8.635 25,104,600 -0.08(-0.91%)
Oct 12, 2018 8.791 8.893 8.503 8.714 40,960,000 +0.04(+0.41%)
Oct 11, 2018 8.640 8.849 8.606 8.679 32,998,900 -0.01(-0.06%)
Oct 10, 2018 8.919 8.934 8.666 8.684 31,921,800 -0.26(-2.88%)
Oct 09, 2018 8.979 9.115 8.921 8.942 24,629,700 -0.03(-0.33%)
Oct 08, 2018 8.973 9.100 8.884 8.971 41,964,552 -0.02(-0.18%)
Oct 05, 2018 8.938 9.096 8.883 8.987 47,935,000 +0.03(+0.36%)
Oct 04, 2018 8.800 8.957 8.780 8.955 43,013,300 +0.23(+2.60%)
Oct 03, 2018 8.721 8.800 8.629 8.729 35,355,952 +0.00(+0.02%)
Oct 02, 2018 8.960 9.014 8.715 8.727 45,831,452 -0.21(-2.37%)
Oct 01, 2018 8.939 9.177 8.920 8.939 47,959,700 -0.15(-1.66%)
Sep 28, 2018 9.236 9.246 9.073 9.090 46,645,000 -0.22(-2.34%)
Sep 27, 2018 9.381 9.480 9.287 9.308 22,034,750 -0.05(-0.54%)
Sep 26, 2018 9.346 9.430 9.259 9.358 27,396,500 +0.05(+0.49%)
Sep 25, 2018 9.362 9.378 9.272 9.312 17,716,700 -0.01(-0.06%)
Sep 24, 2018 9.302 9.347 9.162 9.318 31,012,550 -0.03(-0.32%)
Sep 21, 2018 9.610 9.618 9.304 9.347 49,735,000 -0.25(-2.65%)
Sep 20, 2018 9.846 9.938 9.546 9.602 32,701,200 -0.21(-2.14%)
Sep 19, 2018 9.822 9.859 9.777 9.812 19,316,350 -0.02(-0.18%)
Sep 18, 2018 9.753 9.876 9.753 9.830 21,939,400 +0.06(+0.65%)
Sep 17, 2018 9.832 9.832 9.640 9.766 31,670,650 -0.06(-0.66%)
Sep 14, 2018 9.945 9.945 9.770 9.831 25,315,000 -0.09(-0.88%)
Sep 13, 2018 9.896 9.957 9.838 9.919 21,932,650 +0.02(+0.24%)
Sep 12, 2018 9.763 9.917 9.691 9.895 25,676,050 +0.13(+1.34%)
Sep 11, 2018 9.782 9.871 9.747 9.765 20,317,600 -0.02(-0.18%)
Sep 10, 2018 9.656 9.809 9.557 9.782 39,063,800 +0.14(+1.47%)
Sep 07, 2018 9.495 9.666 9.363 9.641 39,010,000 +0.02(+0.20%)
Sep 06, 2018 9.590 9.649 9.525 9.621 39,844,052 +0.06(+0.66%)
Sep 05, 2018 9.582 9.630 9.466 9.558 35,526,452 +0.01(+0.08%)
Sep 04, 2018 9.447 9.589 9.425 9.550 29,665,600 +0.05(+0.49%)
Aug 31, 2018 9.504 9.504 9.504 0 -0.18(-1.82%)
Aug 30, 2018 9.728 9.808 9.644 9.680 28,056,800 -0.07(-0.75%)
Aug 29, 2018 9.952 9.952 9.712 9.753 38,559,552 -0.13(-1.30%)
Aug 28, 2018 9.930 10.06 9.868 9.882 25,785,600 -0.03(-0.30%)
Aug 27, 2018 10.23 10.26 9.869 9.912 68,679,504 -0.50(-4.82%)
Aug 24, 2018 10.41 10.46 10.39 10.41 22,565,000 +0.05(+0.52%)
Aug 23, 2018 10.29 10.45 10.22 10.36 35,281,800 -0.11(-1.06%)
Aug 22, 2018 10.38 10.54 10.36 10.47 22,983,700 +0.09(+0.90%)
Aug 21, 2018 10.31 10.44 10.24 10.38 22,531,300 +0.06(+0.61%)
Aug 20, 2018 10.21 10.34 10.08 10.31 29,925,300 +0.11(+1.04%)
Aug 17, 2018 10.10 10.27 10.01 10.21 36,255,000 +0.15(+1.54%)
Aug 16, 2018 10.53 10.61 9.989 10.05 110,536,952 -0.46(-4.41%)
Aug 15, 2018 10.10 10.53 10.09 10.52 95,886,104 +0.65(+6.60%)
Aug 14, 2018 9.736 9.901 9.700 9.866 43,834,652 +0.17(+1.79%)
Aug 13, 2018 9.728 9.799 9.625 9.693 19,191,100 -0.02(-0.17%)
Aug 10, 2018 9.699 9.817 9.649 9.709 29,925,000 -0.04(-0.45%)
Aug 09, 2018 9.769 9.860 9.734 9.754 29,606,900 +0.00(+0.02%)
Aug 08, 2018 9.576 9.765 9.559 9.751 40,309,352 +0.19(+2.00%)
Aug 07, 2018 9.530 9.640 9.420 9.560 27,424,200 +0.06(+0.58%)
Aug 06, 2018 9.296 9.605 9.236 9.505 56,477,800 +0.24(+2.59%)
Aug 03, 2018 9.205 9.369 9.180 9.265 54,160,000 +0.06(+0.63%)
Aug 02, 2018 8.802 9.222 8.789 9.208 61,982,000 +0.35(+4.01%)
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.