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

Martin Marietta Materials (NY: MLM )

583.10 +2.35 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jan 31, 2008 92.79 106.18 91.48 104.47 2,691,338 +9.92(+10.50%)
Jan 30, 2008 97.20 98.64 94.34 94.55 1,011,634 -2.74(-2.81%)
Jan 29, 2008 95.88 99.51 92.81 97.29 1,144,622 +2.72(+2.88%)
Jan 28, 2008 92.53 94.71 91.08 94.57 796,397 +1.85(+1.99%)
Jan 25, 2008 95.15 96.52 92.30 92.72 753,681 -1.15(-1.23%)
Jan 24, 2008 93.88 98.35 91.70 93.87 1,887,329 +0.49(+0.53%)
Jan 23, 2008 89.01 93.58 85.63 93.38 1,944,213 +1.73(+1.89%)
Jan 22, 2008 85.10 91.94 83.90 91.65 1,276,421 +3.16(+3.57%)
Jan 21, 2008 88.91 90.83 86.58 88.49 0 +0.00(+0.00%)
Jan 18, 2008 88.91 90.83 86.58 88.49 805,079 +0.09(+0.11%)
Jan 17, 2008 92.16 93.48 88.11 88.40 881,123 -2.64(-2.90%)
Jan 16, 2008 91.77 92.96 89.45 91.04 1,394,987 -0.88(-0.96%)
Jan 15, 2008 92.98 93.86 89.86 91.92 1,281,505 -2.25(-2.39%)
Jan 14, 2008 97.14 97.15 93.03 94.18 1,341,804 -2.43(-2.52%)
Jan 11, 2008 95.35 97.81 92.74 96.61 705,890 +0.27(+0.28%)
Jan 10, 2008 95.72 98.09 93.64 96.34 1,753,042 +0.30(+0.31%)
Jan 09, 2008 93.22 96.68 90.48 96.04 1,915,178 +2.82(+3.03%)
Jan 08, 2008 97.46 98.30 92.85 93.22 1,462,752 -4.45(-4.56%)
Jan 07, 2008 101.97 102.60 97.10 97.67 1,285,724 -3.49(-3.45%)
Jan 04, 2008 104.27 104.48 100.57 101.16 1,484,764 -4.31(-4.09%)
Jan 03, 2008 108.10 108.10 105.17 105.47 696,312 -2.27(-2.11%)
Jan 02, 2008 112.32 112.32 106.63 107.74 776,028 -4.63(-4.12%)
Jan 01, 2008 112.47 113.84 112.08 112.37 0 +0.00(+0.00%)
Dec 31, 2007 112.47 113.84 112.08 112.37 423,405 -0.44(-0.39%)
Dec 28, 2007 111.74 114.13 111.29 112.81 283,913 +1.07(+0.95%)
Dec 27, 2007 113.62 113.97 111.22 111.74 324,034 -2.76(-2.41%)
Dec 26, 2007 114.22 115.11 113.07 114.51 300,079 -0.15(-0.13%)
Dec 24, 2007 112.34 115.73 112.34 114.66 252,997 +2.26(+2.01%)
Dec 21, 2007 112.78 114.22 111.50 112.40 437,552 +0.81(+0.73%)
Dec 20, 2007 110.94 111.99 109.70 111.58 432,006 +1.15(+1.04%)
Dec 19, 2007 111.34 112.45 109.54 110.43 432,124 -1.62(-1.44%)
Dec 18, 2007 109.84 112.90 108.79 112.05 788,963 +3.08(+2.82%)
Dec 17, 2007 109.78 110.42 108.72 108.97 532,898 -1.31(-1.19%)
Dec 14, 2007 112.70 112.70 110.17 110.29 435,310 -3.33(-2.93%)
Dec 13, 2007 113.32 113.81 111.41 113.62 434,986 -0.45(-0.39%)
Dec 12, 2007 116.69 116.95 112.73 114.07 362,503 +0.65(+0.58%)
Dec 11, 2007 118.49 120.94 112.59 113.41 880,651 -4.55(-3.86%)
Dec 10, 2007 113.07 118.64 112.38 117.96 778,697 +4.62(+4.08%)
Dec 07, 2007 114.21 115.13 112.73 113.34 479,325 -1.42(-1.23%)
Dec 06, 2007 112.42 115.18 111.91 114.76 604,526 +2.72(+2.43%)
Dec 05, 2007 111.83 113.68 111.72 112.04 332,204 +1.39(+1.26%)
Dec 04, 2007 112.81 114.22 110.36 110.65 1,013,758 -2.92(-2.57%)
Dec 03, 2007 114.16 114.97 113.10 113.57 1,179,598 -0.46(-0.40%)
Nov 30, 2007 112.12 117.45 111.02 114.02 2,635,675 +3.97(+3.61%)
Nov 29, 2007 109.34 111.19 107.70 110.05 3,221,464 +0.07(+0.06%)
Nov 28, 2007 103.03 110.59 102.76 109.98 1,586,966 +7.52(+7.34%)
Nov 27, 2007 103.80 104.97 100.74 102.46 1,299,564 -1.07(-1.03%)
Nov 26, 2007 103.07 106.77 102.55 103.52 1,214,916 +0.21(+0.20%)
Nov 23, 2007 102.28 105.06 101.09 103.31 647,726 +1.45(+1.42%)
Nov 21, 2007 99.66 102.41 98.05 101.86 1,476,210 +1.32(+1.31%)
Nov 20, 2007 98.53 101.34 98.30 100.54 967,265 +1.86(+1.88%)
Nov 19, 2007 102.34 102.34 96.95 98.68 1,253,075 -3.67(-3.59%)
Nov 16, 2007 101.99 104.83 100.07 102.35 1,200,555 +0.66(+0.65%)
Nov 15, 2007 103.34 104.73 101.15 101.69 562,517 -2.37(-2.28%)
Nov 14, 2007 104.91 107.02 103.75 104.07 425,280 -0.08(-0.07%)
Nov 13, 2007 101.46 104.41 101.46 104.14 547,294 +3.51(+3.49%)
Nov 12, 2007 102.12 104.88 100.45 100.63 811,266 -1.92(-1.88%)
Nov 09, 2007 103.11 104.05 101.68 102.56 723,590 -1.95(-1.86%)
Nov 08, 2007 103.06 104.53 101.46 104.51 905,361 +2.34(+2.29%)
Nov 07, 2007 104.81 105.80 101.83 102.17 750,612 -4.54(-4.26%)
Nov 06, 2007 103.24 107.04 102.68 106.71 749,674 +3.75(+3.64%)
Nov 05, 2007 104.83 105.02 101.68 102.96 982,369 -2.47(-2.34%)
Nov 02, 2007 106.07 106.07 101.95 105.43 769,139 +0.25(+0.24%)
Nov 01, 2007 108.20 108.48 104.52 105.18 944,726 -4.44(-4.05%)
Oct 31, 2007 108.60 110.90 107.31 109.62 1,052,816 -0.42(-0.38%)
Oct 30, 2007 100.44 110.95 100.44 110.03 2,308,716 +5.47(+5.23%)
Oct 29, 2007 105.98 107.38 103.85 104.57 1,075,119 -1.21(-1.15%)
Oct 26, 2007 106.84 107.35 104.82 105.78 599,805 +0.48(+0.46%)
Oct 25, 2007 106.50 107.54 103.70 105.30 1,113,116 -1.27(-1.19%)
Oct 24, 2007 105.78 107.43 105.08 106.57 857,169 -0.66(-0.62%)
Oct 23, 2007 108.11 109.02 105.51 107.23 782,119 -0.11(-0.10%)
Oct 22, 2007 104.76 107.84 103.22 107.34 973,047 +1.25(+1.17%)
Oct 19, 2007 108.45 108.47 104.79 106.09 1,034,526 -2.36(-2.17%)
Oct 18, 2007 108.47 109.03 106.88 108.45 803,714 -0.52(-0.48%)
Oct 17, 2007 112.41 112.41 107.95 108.97 935,286 -2.59(-2.32%)
Oct 16, 2007 113.56 115.68 111.41 111.56 847,492 -4.86(-4.17%)
Oct 15, 2007 118.07 119.12 115.68 116.41 913,928 -1.66(-1.41%)
Oct 12, 2007 115.00 118.83 113.66 118.07 1,380,981 +2.99(+2.60%)
Oct 11, 2007 116.49 117.23 113.67 115.08 1,079,013 -0.65(-0.56%)
Oct 10, 2007 116.74 117.23 113.73 115.73 599,333 -1.44(-1.23%)
Oct 09, 2007 120.07 120.11 116.15 117.17 1,429,598 -2.75(-2.29%)
Oct 08, 2007 120.40 121.43 119.32 119.91 708,722 -0.94(-0.78%)
Oct 05, 2007 120.01 122.03 119.36 120.85 838,170 +1.21(+1.01%)
Oct 04, 2007 120.59 121.37 116.90 119.64 1,225,926 -0.27(-0.23%)
Oct 03, 2007 119.02 122.27 117.91 119.91 918,176 +0.16(+0.13%)
Oct 02, 2007 116.31 119.77 116.03 119.75 642,168 +3.25(+2.79%)
Oct 01, 2007 113.64 117.22 113.24 116.50 846,430 +3.32(+2.94%)
Sep 28, 2007 114.48 115.25 111.39 113.18 975,407 -0.94(-0.82%)
Sep 27, 2007 107.39 115.23 107.15 114.12 2,310,958 +6.50(+6.04%)
Sep 26, 2007 110.78 110.78 106.35 107.62 1,579,815 -3.04(-2.75%)
Sep 25, 2007 111.90 112.02 109.76 110.66 1,479,985 -2.19(-1.94%)
Sep 24, 2007 113.25 113.75 111.86 112.84 811,384 -0.80(-0.70%)
Sep 21, 2007 113.69 114.27 112.51 113.64 768,431 +1.03(+0.92%)
Sep 20, 2007 114.58 114.52 111.79 112.61 1,018,832 -1.97(-1.72%)
Sep 19, 2007 114.81 116.65 113.46 114.58 1,182,147 +0.80(+0.71%)
Sep 18, 2007 111.70 114.27 109.78 113.78 1,780,419 +2.08(+1.86%)
Sep 17, 2007 113.98 114.30 110.59 111.70 1,385,465 -2.87(-2.51%)
Sep 14, 2007 112.34 115.14 110.92 114.57 931,746 +2.23(+1.98%)
Sep 13, 2007 112.99 113.19 111.44 112.34 1,338,146 +0.49(+0.44%)
Sep 12, 2007 111.02 112.67 110.41 111.85 1,176,247 +0.54(+0.49%)
Sep 11, 2007 108.90 111.31 108.79 111.31 835,102 +3.18(+2.94%)
Sep 10, 2007 111.40 112.37 106.07 108.13 1,303,217 -2.52(-2.27%)
Sep 07, 2007 111.27 111.49 108.00 110.65 932,926 -2.23(-1.97%)
Sep 06, 2007 112.84 112.88 111.02 112.88 441,564 +0.86(+0.77%)
Sep 05, 2007 113.56 114.08 111.09 112.02 666,005 -2.15(-1.88%)
Sep 04, 2007 114.41 114.77 112.91 114.17 583,993 -0.24(-0.21%)
Aug 31, 2007 114.41 116.02 112.88 114.41 547,294 +2.67(+2.39%)
Aug 30, 2007 111.00 113.34 110.68 111.73 544,344 +0.09(+0.08%)
Aug 29, 2007 110.08 111.94 108.68 111.64 650,074 +2.45(+2.24%)
Aug 28, 2007 111.02 111.59 108.48 109.19 708,014 -1.82(-1.64%)
Aug 27, 2007 113.84 114.41 111.02 111.02 707,778 -2.83(-2.49%)
Aug 24, 2007 111.18 114.28 110.79 113.84 501,509 +2.68(+2.41%)
Aug 23, 2007 113.68 113.68 109.69 111.17 642,168 -0.97(-0.87%)
Aug 22, 2007 107.72 114.06 107.72 112.14 1,670,323 +4.89(+4.56%)
Aug 21, 2007 106.95 107.77 104.92 107.25 982,959 -0.20(-0.19%)
Aug 20, 2007 105.77 108.48 104.90 107.45 2,371,729 +1.17(+1.10%)
Aug 17, 2007 108.99 114.20 103.83 106.29 1,458,273 +0.68(+0.64%)
Aug 16, 2007 106.35 106.35 98.74 105.61 2,711,222 -1.07(-1.00%)
Aug 15, 2007 107.39 109.98 105.79 106.68 3,061,806 -0.95(-0.88%)
Aug 14, 2007 112.57 112.57 106.95 107.62 2,120,384 -3.66(-3.29%)
Aug 13, 2007 115.79 118.05 110.29 111.29 970,569 -1.62(-1.43%)
Aug 10, 2007 108.73 114.72 106.79 112.91 1,043,848 +2.00(+1.80%)
Aug 09, 2007 110.38 116.93 107.70 110.91 1,094,353 -2.30(-2.04%)
Aug 08, 2007 108.94 117.35 108.94 113.21 2,322,876 +5.16(+4.78%)
Aug 07, 2007 110.34 114.95 105.39 108.05 2,301,871 -2.29(-2.07%)
Aug 06, 2007 109.73 110.57 106.76 110.34 1,507,244 +1.65(+1.52%)
Aug 03, 2007 110.31 112.18 108.01 108.68 1,571,201 -3.49(-3.11%)
Aug 02, 2007 115.08 116.62 111.52 112.18 1,883,081 -2.75(-2.39%)
Aug 01, 2007 116.10 117.62 111.85 114.92 2,667,089 -1.18(-1.01%)
Jul 31, 2007 118.13 121.18 116.10 116.10 917,468 -1.00(-0.85%)
Jul 30, 2007 116.09 118.36 114.87 117.10 824,954 +0.92(+0.79%)
Jul 27, 2007 116.25 118.24 114.49 116.18 1,591,497 -0.71(-0.61%)
Jul 26, 2007 117.87 119.76 114.52 116.90 2,158,145 -3.61(-3.00%)
Jul 25, 2007 122.45 123.45 117.93 120.51 1,548,672 -1.69(-1.39%)
Jul 24, 2007 122.60 123.91 121.73 122.20 1,188,536 -1.97(-1.59%)
Jul 23, 2007 125.90 126.23 122.97 124.17 1,029,334 -0.94(-0.75%)
Jul 20, 2007 129.18 129.19 123.11 125.12 1,801,895 -4.28(-3.31%)
Jul 19, 2007 132.27 133.67 128.33 129.40 1,934,648 -5.35(-3.97%)
Jul 18, 2007 134.74 136.48 133.57 134.74 622,344 -0.86(-0.63%)
Jul 17, 2007 136.59 137.27 135.27 135.60 411,356 -0.30(-0.22%)
Jul 16, 2007 138.40 139.48 135.53 135.90 446,166 -2.66(-1.92%)
Jul 13, 2007 135.61 138.96 135.09 138.56 480,623 +2.44(+1.79%)
Jul 12, 2007 134.33 137.28 133.34 136.12 936,112 +3.25(+2.45%)
Jul 11, 2007 130.87 132.86 130.17 132.86 1,454,968 +2.25(+1.72%)
Jul 10, 2007 135.52 135.53 130.49 130.62 1,406,703 -5.47(-4.02%)
Jul 09, 2007 137.69 138.34 135.46 136.08 1,009,746 -1.06(-0.77%)
Jul 06, 2007 138.06 139.24 136.09 137.14 949,392 -1.20(-0.86%)
Jul 05, 2007 138.05 139.36 137.00 138.34 452,185 +0.83(+0.60%)
Jul 03, 2007 139.66 140.21 137.28 137.51 317,898 -2.15(-1.54%)
Jul 02, 2007 137.36 140.65 136.73 139.66 745,656 +2.36(+1.72%)
Jun 29, 2007 137.31 138.32 136.28 137.30 597,563 +0.60(+0.44%)
Jun 28, 2007 135.57 137.64 135.57 136.70 581,515 +0.54(+0.40%)
Jun 27, 2007 136.26 136.55 132.67 136.16 1,083,770 -0.86(-0.62%)
Jun 26, 2007 139.42 140.66 136.67 137.01 898,115 -2.33(-1.67%)
Jun 25, 2007 141.58 143.50 138.66 139.34 664,589 -2.23(-1.57%)
Jun 22, 2007 143.03 144.28 140.69 141.57 820,234 -1.45(-1.01%)
Jun 21, 2007 141.10 143.68 140.64 143.02 666,949 +1.63(+1.15%)
Jun 20, 2007 142.63 144.06 141.40 141.40 673,557 -1.03(-0.72%)
Jun 19, 2007 142.50 143.84 139.95 142.42 1,516,802 +0.43(+0.30%)
Jun 18, 2007 140.82 143.62 139.92 141.99 1,248,110 +2.08(+1.48%)
Jun 15, 2007 137.92 140.36 137.92 139.91 851,976 +2.75(+2.01%)
Jun 14, 2007 135.41 138.32 135.41 137.16 613,848 +0.50(+0.37%)
Jun 13, 2007 134.10 137.85 133.98 136.66 1,093,999 +3.46(+2.60%)
Jun 12, 2007 134.18 135.09 131.70 133.20 610,072 -1.31(-0.98%)
Jun 11, 2007 133.09 135.48 131.68 134.51 1,223,802 +1.42(+1.07%)
Jun 08, 2007 129.80 133.33 129.18 133.09 725,360 +3.29(+2.53%)
Jun 07, 2007 131.67 132.47 128.38 129.80 1,559,448 -2.31(-1.74%)
Jun 06, 2007 134.51 134.87 131.86 132.11 948,738 -3.42(-2.53%)
Jun 05, 2007 133.81 135.72 132.68 135.53 719,106 +1.63(+1.22%)
Jun 04, 2007 134.06 134.30 131.65 133.90 913,692 -0.23(-0.17%)
Jun 01, 2007 133.16 135.05 132.47 134.13 1,167,279 +2.41(+1.83%)
May 31, 2007 132.68 133.88 130.59 131.73 1,021,074 -0.46(-0.35%)
May 30, 2007 128.95 132.25 128.56 132.18 1,159,019 +2.84(+2.19%)
May 29, 2007 128.32 130.31 127.85 129.34 631,076 +1.54(+1.21%)
May 25, 2007 126.68 128.34 126.16 127.80 398,021 +2.07(+1.64%)
May 24, 2007 126.50 129.57 125.46 125.73 840,615 -1.28(-1.01%)
May 23, 2007 129.04 130.92 126.73 127.01 736,098 -1.73(-1.34%)
May 22, 2007 124.06 128.90 123.75 128.74 1,354,666 +5.21(+4.22%)
May 21, 2007 121.39 123.93 121.39 123.53 1,225,690 +2.04(+1.68%)
May 18, 2007 121.21 122.13 120.74 121.49 650,664 +0.85(+0.70%)
May 17, 2007 119.79 121.84 118.42 120.64 684,885 +0.66(+0.55%)
May 16, 2007 119.58 120.84 117.95 119.98 915,816 +1.32(+1.11%)
May 15, 2007 120.56 122.19 118.09 118.66 1,136,008 -1.71(-1.42%)
May 14, 2007 120.84 121.47 119.52 120.37 839,586 -0.45(-0.37%)
May 11, 2007 121.10 122.37 119.49 120.82 1,202,679 -0.23(-0.19%)
May 10, 2007 124.90 125.39 120.77 121.05 1,069,927 -4.36(-3.47%)
May 09, 2007 126.21 126.21 124.75 125.40 842,890 -0.19(-0.15%)
May 08, 2007 124.79 126.95 121.88 125.59 1,386,999 -1.62(-1.27%)
May 07, 2007 127.52 127.62 126.35 127.21 1,107,098 +0.67(+0.53%)
May 04, 2007 128.58 128.96 126.39 126.54 771,145 -1.35(-1.05%)
May 03, 2007 122.64 130.94 122.32 127.89 1,649,436 +5.47(+4.47%)
May 02, 2007 120.90 123.54 120.90 122.41 934,578 +1.66(+1.38%)
May 01, 2007 122.52 122.52 119.06 120.75 1,489,590 -2.82(-2.28%)
Apr 30, 2007 124.23 128.36 123.50 123.57 1,687,858 -0.65(-0.52%)
Apr 27, 2007 122.79 125.21 122.55 124.23 806,900 +1.25(+1.02%)
Apr 26, 2007 121.48 123.42 121.26 122.97 717,405 +1.42(+1.17%)
Apr 25, 2007 120.95 121.87 119.49 121.55 590,365 +1.31(+1.09%)
Apr 24, 2007 120.12 120.58 118.22 120.23 635,914 +0.56(+0.47%)
Apr 23, 2007 116.72 120.70 116.72 119.68 1,160,966 +2.56(+2.19%)
Apr 20, 2007 118.60 118.60 115.46 117.12 1,963,747 +4.33(+3.84%)
Apr 19, 2007 112.65 112.91 111.56 112.79 1,006,501 +0.14(+0.13%)
Apr 18, 2007 113.34 113.59 111.75 112.64 1,130,533 -1.07(-0.94%)
Apr 17, 2007 114.73 115.11 113.02 113.71 865,141 -0.73(-0.64%)
Apr 16, 2007 114.83 115.54 113.63 114.44 1,131,170 -0.23(-0.20%)
Apr 13, 2007 115.52 116.19 114.03 114.67 789,140 -0.85(-0.73%)
Apr 12, 2007 115.21 116.37 114.76 115.52 849,144 -0.15(-0.13%)
Apr 11, 2007 116.59 116.69 114.89 115.67 819,526 -0.92(-0.79%)
Apr 10, 2007 117.52 119.16 116.36 116.59 712,026 -0.93(-0.79%)
Apr 09, 2007 117.39 118.64 117.38 117.52 358,211 +0.38(+0.33%)
Apr 05, 2007 116.94 117.59 116.77 117.14 546,940 +0.30(+0.26%)
Apr 04, 2007 116.72 117.68 116.02 116.84 409,704 +0.32(+0.28%)
Apr 03, 2007 115.89 117.29 115.67 116.52 381,224 +1.47(+1.28%)
Apr 02, 2007 114.62 115.94 114.62 115.04 633,986 +0.47(+0.41%)
Mar 30, 2007 115.77 115.77 113.98 114.57 523,340 -0.80(-0.69%)
Mar 29, 2007 114.74 116.33 113.98 115.37 741,025 +1.08(+0.94%)
Mar 28, 2007 113.73 114.84 112.91 114.29 793,093 -0.01(-0.01%)
Mar 27, 2007 114.41 114.93 113.29 114.30 700,697 -0.11(-0.10%)
Mar 26, 2007 113.41 114.51 112.31 114.41 2,698,005 +1.01(+0.89%)
Mar 23, 2007 114.32 114.41 113.13 113.41 680,283 -0.82(-0.72%)
Mar 22, 2007 113.74 114.34 112.55 114.23 848,436 +0.73(+0.64%)
Mar 21, 2007 109.73 113.91 108.98 113.50 1,171,963 +3.77(+3.44%)
Mar 20, 2007 107.59 109.85 107.17 109.73 567,119 +2.20(+2.05%)
Mar 19, 2007 107.29 107.92 107.03 107.52 598,153 +1.08(+1.01%)
Mar 16, 2007 107.84 108.77 105.95 106.45 653,615 -1.15(-1.07%)
Mar 15, 2007 106.07 108.28 106.07 107.60 568,771 +1.24(+1.16%)
Mar 14, 2007 104.83 106.48 103.68 106.36 1,341,922 +2.00(+1.92%)
Mar 13, 2007 108.20 108.00 104.24 104.36 924,902 -3.84(-3.55%)
Mar 12, 2007 108.06 109.32 107.56 108.20 690,313 -1.20(-1.09%)
Mar 09, 2007 109.95 109.95 107.77 109.40 625,058 +0.58(+0.54%)
Mar 08, 2007 107.33 109.66 107.05 108.81 657,745 +2.59(+2.44%)
Mar 07, 2007 103.53 108.07 103.03 106.22 1,034,998 +2.25(+2.17%)
Mar 06, 2007 104.23 105.96 103.63 103.96 937,410 +0.95(+0.92%)
Mar 05, 2007 103.64 105.37 102.84 103.02 949,564 -2.74(-2.59%)
Mar 02, 2007 105.57 106.96 105.08 105.75 766,661 -0.53(-0.50%)
Mar 01, 2007 103.60 107.29 100.72 106.29 1,224,748 +0.09(+0.08%)
Feb 28, 2007 107.12 107.14 104.31 106.20 1,261,681 -0.20(-0.18%)
Feb 27, 2007 72.42 108.90 104.83 106.40 1,711,860 -5.53(-4.94%)
Feb 26, 2007 111.86 112.67 111.41 111.92 629,836 +0.21(+0.19%)
Feb 23, 2007 112.20 112.21 111.36 111.71 484,281 -0.49(-0.44%)
Feb 22, 2007 112.75 113.81 111.77 112.20 765,363 -0.45(-0.40%)
Feb 21, 2007 109.75 112.91 108.62 112.65 1,227,814 +3.03(+2.76%)
Feb 20, 2007 110.92 112.73 109.52 109.62 1,590,081 +2.51(+2.34%)
Feb 16, 2007 107.44 107.62 105.51 107.12 563,933 -0.24(-0.22%)
Feb 15, 2007 108.61 108.76 106.99 107.35 468,587 -1.25(-1.15%)
Feb 14, 2007 106.24 109.27 104.67 108.61 1,319,665 +3.03(+2.87%)
Feb 13, 2007 102.54 106.35 102.54 105.58 1,177,515 +3.63(+3.56%)
Feb 12, 2007 103.74 103.80 100.26 101.96 962,263 -1.79(-1.72%)
Feb 09, 2007 104.96 107.81 102.57 103.74 1,243,862 -1.21(-1.15%)
Feb 08, 2007 98.73 105.76 97.13 104.96 2,754,528 +4.75(+4.74%)
Feb 07, 2007 100.68 100.84 99.84 100.21 636,976 -0.26(-0.26%)
Feb 06, 2007 100.23 100.80 100.02 100.47 353,181 +0.19(+0.19%)
Feb 05, 2007 99.77 101.29 99.48 100.29 510,596 +0.53(+0.53%)
Feb 02, 2007 100.08 100.74 99.36 99.76 1,107,806 +0.14(+0.14%)
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.