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

Martin Marietta Materials (NY: MLM )

599.79 +8.76 (+1.48%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Sep 30, 2010 66.18 67.22 66.15 66.18 4,419 -0.02(-0.03%)
Sep 29, 2010 65.27 66.26 65.03 66.20 484,787 +0.76(+1.16%)
Sep 28, 2010 65.34 65.64 64.29 65.45 485,065 +0.16(+0.25%)
Sep 27, 2010 65.87 65.90 64.96 65.28 189,055 -0.44(-0.67%)
Sep 24, 2010 65.03 66.04 64.39 65.72 486,324 +1.81(+2.82%)
Sep 23, 2010 64.24 64.76 63.61 63.92 424,541 -0.99(-1.52%)
Sep 22, 2010 65.61 66.18 64.71 64.91 364,707 -0.74(-1.13%)
Sep 21, 2010 65.25 66.95 65.25 65.64 807,948 +0.79(+1.22%)
Sep 20, 2010 65.09 65.32 64.29 64.85 571,998 +0.11(+0.17%)
Sep 17, 2010 64.74 65.22 64.34 64.74 680,765 -1.35(-2.04%)
Sep 15, 2010 66.32 66.87 65.89 66.09 383,764 -0.67(-1.00%)
Sep 14, 2010 68.11 68.43 66.69 66.76 326,784 -0.77(-1.15%)
Sep 13, 2010 67.36 68.14 66.69 67.54 361,539 +1.03(+1.55%)
Sep 10, 2010 66.36 66.92 66.19 66.50 291,551 +0.15(+0.22%)
Sep 09, 2010 67.13 67.25 65.80 66.36 452,636 +0.15(+0.22%)
Sep 08, 2010 67.82 68.01 66.07 66.21 782,497 -1.53(-2.26%)
Sep 07, 2010 66.97 69.37 66.97 67.74 10,908 +1.30(+1.95%)
Sep 03, 2010 67.36 68.52 66.07 66.44 481,263 +0.11(+0.17%)
Sep 02, 2010 65.12 66.41 64.91 66.33 146 +1.29(+1.98%)
Sep 01, 2010 63.71 65.23 63.64 65.04 693,395 +2.30(+3.66%)
Aug 31, 2010 62.69 63.25 62.30 62.75 4,652 -0.15(-0.25%)
Aug 30, 2010 64.20 64.20 62.76 62.90 403,409 -1.38(-2.14%)
Aug 27, 2010 64.28 64.42 62.11 64.28 395,474 +1.74(+2.79%)
Aug 26, 2010 62.69 63.49 62.14 62.53 416,107 +0.06(+0.10%)
Aug 25, 2010 61.73 62.87 61.15 62.47 985,839 +0.38(+0.61%)
Aug 24, 2010 64.65 64.65 61.89 62.10 1,856,141 -3.58(-5.46%)
Aug 23, 2010 67.03 67.33 65.59 65.68 542,910 -0.82(-1.23%)
Aug 20, 2010 65.43 66.60 65.00 66.50 439,316 +0.69(+1.05%)
Aug 19, 2010 67.59 67.59 65.46 65.81 548,392 -1.68(-2.48%)
Aug 18, 2010 67.08 68.26 66.76 67.48 469,632 +0.23(+0.34%)
Aug 17, 2010 66.40 67.68 66.05 67.25 905,631 +1.74(+2.65%)
Aug 16, 2010 66.03 66.79 65.08 65.52 888,152 -1.00(-1.50%)
Aug 13, 2010 66.52 67.41 66.49 66.52 542,929 -0.25(-0.37%)
Aug 12, 2010 67.06 67.40 66.15 66.77 1,031,925 -0.82(-1.21%)
Aug 11, 2010 68.49 68.90 67.07 67.59 908,158 -2.39(-3.42%)
Aug 10, 2010 69.89 70.38 69.14 69.98 615,288 -0.88(-1.24%)
Aug 09, 2010 70.85 71.20 70.18 70.86 323,797 +0.21(+0.30%)
Aug 06, 2010 70.65 70.82 69.45 70.65 499,546 +0.36(+0.51%)
Aug 05, 2010 69.42 70.50 69.14 70.29 789,932 +0.51(+0.74%)
Aug 04, 2010 70.23 70.96 68.37 69.78 9,825 -0.70(-0.99%)
Aug 03, 2010 72.71 74.73 70.17 70.48 1,826,535 -4.25(-5.69%)
Aug 02, 2010 74.47 75.87 73.77 74.73 930,773 +1.69(+2.32%)
Jul 30, 2010 73.03 73.44 70.85 73.03 634,727 +0.85(+1.17%)
Jul 29, 2010 73.42 73.66 71.38 72.19 490,719 -0.87(-1.19%)
Jul 28, 2010 73.51 73.78 72.55 73.06 453,744 -0.78(-1.05%)
Jul 27, 2010 75.87 75.92 73.76 73.84 514,692 -1.76(-2.33%)
Jul 26, 2010 74.75 75.80 74.30 75.60 359,014 +1.10(+1.48%)
Jul 23, 2010 72.97 74.65 72.69 74.50 361,602 +1.21(+1.65%)
Jul 22, 2010 72.94 73.81 72.55 73.29 528,908 +1.51(+2.11%)
Jul 21, 2010 72.54 73.12 71.19 71.78 725,697 -0.55(-0.76%)
Jul 20, 2010 69.69 72.62 69.11 72.33 750,764 +1.95(+2.77%)
Jul 19, 2010 70.99 71.08 69.70 70.38 829,326 -0.06(-0.09%)
Jul 16, 2010 70.44 72.98 69.96 70.44 1,188,039 -2.95(-4.02%)
Jul 15, 2010 73.59 73.61 71.98 73.39 413,476 -0.36(-0.49%)
Jul 14, 2010 74.16 74.16 72.91 73.74 502,080 -0.47(-0.63%)
Jul 13, 2010 73.21 74.53 73.08 74.22 803,789 +1.90(+2.63%)
Jul 12, 2010 73.74 73.95 71.98 72.32 525,161 -1.78(-2.40%)
Jul 09, 2010 74.10 74.46 72.77 74.10 486,457 +1.33(+1.82%)
Jul 08, 2010 73.73 74.21 72.21 72.77 1,112,675 -0.56(-0.77%)
Jul 07, 2010 74.46 74.46 72.86 73.33 1,662,830 -1.17(-1.57%)
Jul 06, 2010 74.97 76.02 73.59 74.51 1,037 +1.04(+1.42%)
Jul 02, 2010 73.46 74.06 72.56 73.46 599,499 +0.52(+0.72%)
Jul 01, 2010 72.39 73.67 71.32 72.94 1,528,580 +0.41(+0.57%)
Jun 30, 2010 72.73 73.62 71.94 72.53 450 -0.50(-0.69%)
Jun 29, 2010 73.83 73.83 71.44 73.03 1,201,916 -2.75(-3.63%)
Jun 25, 2010 75.79 76.06 74.15 75.79 1,110,410 +0.53(+0.70%)
Jun 24, 2010 76.67 76.84 75.11 75.26 466,596 -1.83(-2.37%)
Jun 23, 2010 76.34 77.74 75.27 77.09 573,654 +0.68(+0.90%)
Jun 22, 2010 78.94 79.34 76.18 76.40 492,776 -2.80(-3.53%)
Jun 21, 2010 80.39 80.95 78.69 79.20 381,359 +0.38(+0.48%)
Jun 18, 2010 78.82 79.53 78.64 78.82 260,429 +0.10(+0.13%)
Jun 17, 2010 79.75 80.06 77.62 78.72 498,233 -0.69(-0.87%)
Jun 16, 2010 79.26 80.20 78.21 79.41 710,361 -0.14(-0.17%)
Jun 15, 2010 79.19 79.73 78.49 79.55 599,807 +0.94(+1.20%)
Jun 14, 2010 79.19 80.37 78.39 78.61 467,817 -0.05(-0.07%)
Jun 11, 2010 77.80 78.97 77.63 78.66 451,931 +0.50(+0.63%)
Jun 10, 2010 77.47 78.76 76.34 78.17 825,330 +2.92(+3.89%)
Jun 09, 2010 75.87 76.91 74.97 75.24 741,474 -0.25(-0.33%)
Jun 08, 2010 74.88 75.63 74.40 75.49 971,461 +0.39(+0.52%)
Jun 07, 2010 76.22 76.46 74.55 75.10 1,798,601 -1.17(-1.54%)
Jun 04, 2010 76.27 80.01 76.03 76.27 1,188,137 -4.63(-5.72%)
Jun 03, 2010 80.30 81.16 79.66 80.89 689,752 +0.92(+1.15%)
Jun 02, 2010 78.46 79.97 78.34 79.97 619,628 +1.77(+2.27%)
Jun 01, 2010 78.98 80.61 78.14 78.20 769,172 -1.19(-1.50%)
May 28, 2010 79.40 81.18 79.20 79.40 1,058,965 -1.74(-2.14%)
May 27, 2010 81.87 81.98 80.25 81.13 954,557 +1.10(+1.37%)
May 26, 2010 78.94 81.29 78.94 80.03 1,498,403 +1.62(+2.06%)
May 25, 2010 74.98 78.57 74.59 78.42 1,038,923 +1.12(+1.44%)
May 24, 2010 76.97 77.94 76.22 77.30 1,009,545 +0.63(+0.82%)
May 21, 2010 74.43 76.99 74.29 76.67 1,180,228 +0.88(+1.16%)
May 20, 2010 75.61 77.63 75.53 75.79 1,737,975 -3.30(-4.17%)
May 19, 2010 78.83 80.31 78.16 79.09 1,270,933 +0.03(+0.03%)
May 18, 2010 80.38 80.95 78.80 79.06 1,225,550 -0.60(-0.76%)
May 17, 2010 78.57 79.82 77.15 79.67 1,109,562 +1.29(+1.65%)
May 14, 2010 78.37 79.00 77.75 78.37 721,437 -1.02(-1.29%)
May 13, 2010 79.83 80.19 78.81 79.40 577,768 -0.51(-0.64%)
May 12, 2010 78.19 80.00 78.19 79.91 662,285 +2.21(+2.85%)
May 11, 2010 79.61 79.84 77.60 77.69 1,211,554 -2.07(-2.59%)
May 10, 2010 78.84 79.76 78.71 79.76 1,099,487 +4.70(+6.26%)
May 07, 2010 74.22 76.84 73.54 75.06 1,835,240 +0.24(+0.32%)
May 06, 2010 75.80 79.20 71.35 74.82 1,904,730 -1.61(-2.10%)
May 05, 2010 76.10 77.72 74.92 76.43 1,966,296 -2.27(-2.88%)
May 04, 2010 83.59 83.59 77.73 78.70 1,855,236 -6.30(-7.41%)
May 03, 2010 78.95 85.44 78.95 85.00 2,425,462 +3.35(+4.10%)
Apr 30, 2010 82.30 83.36 80.98 81.65 860,362 -0.43(-0.52%)
Apr 29, 2010 79.92 82.15 79.92 82.08 862,035 +2.51(+3.16%)
Apr 28, 2010 79.86 80.74 79.25 79.57 851,186 -0.26(-0.32%)
Apr 27, 2010 82.53 83.19 79.49 79.82 1,076,836 -2.81(-3.40%)
Apr 26, 2010 82.36 84.51 81.99 82.63 1,040,908 +0.40(+0.49%)
Apr 23, 2010 80.86 83.01 80.83 82.23 887,675 +0.53(+0.65%)
Apr 22, 2010 78.53 82.04 78.21 81.70 1,173,529 +2.15(+2.71%)
Apr 21, 2010 78.85 80.28 78.53 79.55 769,745 +0.96(+1.22%)
Apr 20, 2010 76.93 78.80 76.31 78.59 1,034,719 +2.12(+2.77%)
Apr 19, 2010 76.85 77.05 75.04 76.47 1,199,405 -0.89(-1.15%)
Apr 16, 2010 75.49 77.86 74.25 77.35 2,218,099 +1.64(+2.17%)
Apr 15, 2010 74.32 76.08 73.53 75.71 3,210,066 +1.37(+1.84%)
Apr 14, 2010 73.88 74.42 73.52 74.34 1,772,738 +0.67(+0.91%)
Apr 13, 2010 74.18 74.65 73.54 73.66 796,099 -0.49(-0.67%)
Apr 12, 2010 74.61 74.96 73.82 74.16 1,099,750 -0.37(-0.49%)
Apr 09, 2010 72.68 75.21 71.13 74.52 975,113 +0.22(+0.30%)
Apr 08, 2010 72.88 74.41 72.05 74.30 666,449 +1.41(+1.94%)
Apr 07, 2010 72.66 73.28 72.30 72.89 812,293 -0.03(-0.03%)
Apr 06, 2010 73.54 73.54 72.70 72.91 544,125 -0.93(-1.26%)
Apr 05, 2010 73.74 74.76 73.28 73.84 340,613 +0.18(+0.24%)
Apr 01, 2010 71.45 73.66 73.66 73.66 899,239 +2.51(+3.53%)
Mar 31, 2010 71.56 71.88 70.80 71.15 422,466 -0.61(-0.85%)
Mar 30, 2010 72.51 73.09 71.52 71.77 480,684 -0.54(-0.74%)
Mar 29, 2010 71.38 72.31 71.13 72.30 369,494 +1.30(+1.84%)
Mar 26, 2010 71.83 71.90 70.26 71.00 1,218,986 -0.77(-1.07%)
Mar 25, 2010 75.15 75.94 71.62 71.77 1,778,959 -3.09(-4.13%)
Mar 24, 2010 75.66 76.10 74.75 74.86 484,208 -0.89(-1.17%)
Mar 23, 2010 76.43 76.43 74.92 75.74 600,245 -0.03(-0.04%)
Mar 22, 2010 73.79 76.83 73.22 75.78 1,334,893 +1.34(+1.80%)
Mar 19, 2010 73.41 74.55 72.82 74.44 1,553,835 -0.03(-0.05%)
Mar 18, 2010 75.78 76.27 73.79 74.47 716,612 -1.49(-1.96%)
Mar 17, 2010 70.56 76.36 70.56 75.96 2,446,905 +5.44(+7.72%)
Mar 16, 2010 69.41 70.56 69.19 70.52 703,137 +1.26(+1.82%)
Mar 15, 2010 68.87 69.37 68.78 69.26 419,817 -0.62(-0.89%)
Mar 12, 2010 70.25 70.37 69.38 69.88 506,515 -0.27(-0.39%)
Mar 11, 2010 69.53 70.33 69.06 70.16 619,167 +0.32(+0.46%)
Mar 10, 2010 69.83 70.26 69.31 69.83 423,702 +0.10(+0.15%)
Mar 09, 2010 69.83 70.16 69.43 69.73 1,074,210 -0.55(-0.79%)
Mar 08, 2010 69.97 70.67 69.86 70.28 771,833 +0.33(+0.47%)
Mar 05, 2010 69.11 70.11 69.11 69.95 521,151 +1.37(+2.00%)
Mar 04, 2010 68.03 68.80 67.91 68.58 623,994 +0.98(+1.45%)
Mar 03, 2010 66.42 68.11 66.32 67.60 759,696 +1.49(+2.25%)
Mar 02, 2010 66.61 67.18 65.90 66.11 631,334 -0.46(-0.69%)
Mar 01, 2010 67.65 67.65 66.26 66.57 633,976 -0.89(-1.33%)
Feb 26, 2010 69.23 69.42 66.93 67.46 999,238 -1.48(-2.15%)
Feb 25, 2010 68.69 69.13 67.96 68.95 367,933 -0.43(-0.63%)
Feb 24, 2010 69.29 69.58 68.63 69.38 588,270 +0.32(+0.47%)
Feb 23, 2010 69.12 69.60 68.36 69.06 628,004 -0.42(-0.61%)
Feb 22, 2010 69.17 69.88 68.52 69.48 586,180 +0.41(+0.59%)
Feb 19, 2010 68.08 69.30 67.94 69.08 492,296 +0.71(+1.04%)
Feb 18, 2010 67.59 68.48 67.31 68.36 404,565 +0.85(+1.26%)
Feb 17, 2010 67.69 67.93 67.09 67.52 259,453 +0.08(+0.13%)
Feb 16, 2010 66.61 67.51 66.23 67.43 369,414 +1.12(+1.69%)
Feb 12, 2010 65.57 66.31 66.31 66.31 527,584 +0.17(+0.26%)
Feb 11, 2010 65.32 66.17 64.45 66.14 486,805 +0.54(+0.83%)
Feb 10, 2010 64.36 66.08 62.71 65.60 1,612,730 +1.24(+1.92%)
Feb 09, 2010 65.24 66.04 63.27 64.36 3,213,965 -3.10(-4.60%)
Feb 08, 2010 66.52 67.87 65.58 67.47 838,725 +0.84(+1.26%)
Feb 05, 2010 66.37 66.82 64.63 66.63 627,393 +0.10(+0.15%)
Feb 04, 2010 67.82 67.82 66.47 66.52 596,831 -2.09(-3.05%)
Feb 03, 2010 69.30 69.98 68.41 68.62 403,934 -0.96(-1.38%)
Feb 02, 2010 68.80 69.87 68.60 69.58 501,488 +1.98(+2.93%)
Feb 01, 2010 67.51 68.61 67.25 67.60 677,081 +0.50(+0.74%)
Jan 29, 2010 67.90 68.94 66.91 67.10 769,829 -0.51(-0.75%)
Jan 28, 2010 68.58 68.73 66.21 67.61 816,071 -0.86(-1.25%)
Jan 27, 2010 68.83 68.83 67.08 68.47 1,382,075 -0.52(-0.75%)
Jan 26, 2010 69.19 70.01 68.33 68.98 743,085 -0.47(-0.67%)
Jan 25, 2010 70.24 70.60 69.36 69.45 981,946 -0.10(-0.15%)
Jan 22, 2010 71.73 72.36 69.46 69.55 834,932 -2.19(-3.06%)
Jan 21, 2010 74.16 74.33 70.98 71.74 948,475 -2.27(-3.07%)
Jan 20, 2010 73.94 74.15 72.80 74.02 547,256 -0.69(-0.93%)
Jan 19, 2010 73.16 74.71 73.02 74.71 538,396 +1.45(+1.98%)
Jan 15, 2010 74.96 73.26 73.26 73.26 639,567 -1.58(-2.12%)
Jan 14, 2010 75.09 75.26 74.58 74.85 289,863 -0.32(-0.43%)
Jan 13, 2010 75.54 75.62 74.06 75.17 722,132 +0.06(+0.08%)
Jan 12, 2010 74.86 75.45 74.69 75.11 682,225 -0.25(-0.34%)
Jan 11, 2010 76.85 77.08 75.13 75.36 867,053 -1.19(-1.55%)
Jan 08, 2010 77.74 78.40 76.16 76.55 773,496 -1.29(-1.65%)
Jan 07, 2010 78.54 78.54 76.88 77.84 576,691 -0.70(-0.90%)
Jan 06, 2010 79.18 79.18 78.04 78.54 798,377 +1.91(+2.49%)
Jan 05, 2010 77.36 77.82 76.34 76.63 513,249 -1.05(-1.35%)
Jan 04, 2010 76.32 77.79 76.32 77.69 538,257 +1.92(+2.53%)
Dec 31, 2009 77.42 75.77 75.77 75.77 414,184 -1.71(-2.21%)
Dec 30, 2009 78.08 79.10 77.03 77.48 444,684 -1.41(-1.78%)
Dec 29, 2009 78.99 79.77 78.89 78.89 288,141 -0.39(-0.49%)
Dec 28, 2009 79.74 79.83 78.83 79.28 252,532 -0.38(-0.48%)
Dec 24, 2009 79.66 80.34 79.43 79.66 152,611 +0.27(+0.34%)
Dec 23, 2009 79.63 79.91 79.04 79.39 275,654 +0.14(+0.17%)
Dec 22, 2009 77.76 79.37 77.68 79.25 383,537 +1.83(+2.36%)
Dec 21, 2009 75.89 77.56 75.89 77.42 466,223 +2.09(+2.78%)
Dec 18, 2009 73.73 75.33 73.49 75.33 747,909 +1.91(+2.60%)
Dec 17, 2009 72.69 73.96 72.69 73.42 315,224 -0.26(-0.36%)
Dec 16, 2009 73.66 74.11 73.36 73.69 344,718 +0.24(+0.32%)
Dec 15, 2009 73.93 74.43 73.28 73.45 371,238 -0.70(-0.95%)
Dec 14, 2009 73.85 74.15 73.64 74.15 407,555 +0.67(+0.91%)
Dec 11, 2009 73.34 73.81 73.18 73.48 504,588 +0.32(+0.44%)
Dec 10, 2009 73.28 74.15 72.75 73.16 496,164 +1.08(+1.49%)
Dec 09, 2009 71.75 72.45 70.58 72.08 753,875 +2.17(+3.10%)
Dec 08, 2009 69.65 71.80 69.00 69.91 436,123 -0.65(-0.92%)
Dec 07, 2009 71.48 72.03 70.42 70.57 682,973 -1.30(-1.80%)
Dec 04, 2009 73.04 73.73 71.05 71.86 377,833 -0.13(-0.18%)
Dec 03, 2009 73.65 73.82 71.71 71.99 311,166 -1.67(-2.27%)
Dec 02, 2009 73.08 73.87 72.80 73.66 487,931 +1.00(+1.38%)
Dec 01, 2009 72.88 73.17 72.36 72.66 442,377 +0.38(+0.53%)
Nov 30, 2009 71.23 72.41 70.76 72.28 861,448 +1.07(+1.50%)
Nov 27, 2009 72.05 72.53 71.14 71.21 201,785 -2.11(-2.88%)
Nov 25, 2009 73.19 73.49 72.92 73.32 515,965 +0.43(+0.59%)
Nov 24, 2009 74.36 74.36 72.54 72.89 666,919 -1.25(-1.69%)
Nov 23, 2009 74.36 74.36 73.61 74.14 762,889 +0.87(+1.19%)
Nov 20, 2009 73.86 73.86 72.51 73.27 537,583 +0.41(+0.56%)
Nov 19, 2009 73.36 74.07 72.03 72.86 504,709 -1.31(-1.76%)
Nov 18, 2009 75.17 75.59 74.06 74.17 1,366,823 -1.01(-1.34%)
Nov 17, 2009 74.93 75.54 74.19 75.18 461,344 -0.08(-0.11%)
Nov 16, 2009 73.53 76.09 73.45 75.26 572,450 +2.44(+3.35%)
Nov 13, 2009 71.65 73.55 71.49 72.82 509,776 +1.21(+1.69%)
Nov 12, 2009 73.15 74.08 71.40 71.61 881,050 -1.54(-2.11%)
Nov 11, 2009 73.28 74.56 72.66 73.15 1,052,087 +0.64(+0.89%)
Nov 10, 2009 72.90 73.38 71.63 72.51 746,720 -0.76(-1.04%)
Nov 09, 2009 71.84 73.36 71.84 73.27 463,721 +2.19(+3.09%)
Nov 06, 2009 69.41 71.58 69.20 71.08 966,278 +0.89(+1.27%)
Nov 05, 2009 67.86 70.30 67.63 70.19 598,316 +2.80(+4.15%)
Nov 04, 2009 67.19 69.68 65.56 67.39 851,338 -0.25(-0.38%)
Nov 03, 2009 66.69 69.56 65.58 67.64 1,534,706 -2.06(-2.95%)
Nov 02, 2009 70.67 72.92 67.99 69.70 1,250,566 -0.91(-1.28%)
Oct 30, 2009 72.26 73.08 69.82 70.61 686,241 -2.83(-3.85%)
Oct 29, 2009 72.74 73.89 71.98 73.44 309,977 +1.79(+2.50%)
Oct 28, 2009 74.24 74.79 71.39 71.65 614,416 -2.93(-3.93%)
Oct 27, 2009 74.53 75.24 73.24 74.58 710,377 +0.50(+0.67%)
Oct 26, 2009 77.13 78.44 73.81 74.08 452,937 -2.64(-3.45%)
Oct 23, 2009 76.77 76.91 75.55 76.73 409,788 -1.96(-2.49%)
Oct 22, 2009 78.00 79.29 76.78 78.69 366,716 +0.61(+0.78%)
Oct 21, 2009 81.09 82.09 77.97 78.08 415,234 -3.03(-3.73%)
Oct 20, 2009 79.86 81.30 79.80 81.10 420,769 +0.07(+0.08%)
Oct 19, 2009 78.91 81.69 78.30 81.03 559,137 +2.22(+2.82%)
Oct 16, 2009 79.10 79.41 77.61 78.81 297,996 -0.93(-1.17%)
Oct 15, 2009 77.30 80.51 77.30 79.74 729,023 +2.29(+2.95%)
Oct 14, 2009 79.41 79.41 76.91 77.46 616,743 -0.92(-1.18%)
Oct 13, 2009 78.17 78.97 77.09 78.38 287,016 -0.12(-0.15%)
Oct 12, 2009 78.85 78.93 77.76 78.50 168,756 +0.31(+0.40%)
Oct 09, 2009 78.43 78.55 77.75 78.19 318,933 -0.34(-0.43%)
Oct 08, 2009 78.95 79.80 78.04 78.52 362,444 +0.36(+0.47%)
Oct 07, 2009 79.07 79.27 77.50 78.16 335,339 -0.97(-1.23%)
Oct 06, 2009 77.91 79.70 77.87 79.13 476,434 +2.06(+2.67%)
Oct 05, 2009 76.39 77.66 76.14 77.08 290,565 +0.88(+1.16%)
Oct 02, 2009 75.90 77.38 75.30 76.19 556,625 -0.82(-1.07%)
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.