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

Martin Marietta Materials (NY: MLM )

610.43 +7.23 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2015 150.91 152.09 146.12 147.29 948,646 -3.37(-2.24%)
Nov 27, 2015 149.68 151.50 148.96 150.66 282,697 +1.08(+0.72%)
Nov 25, 2015 150.38 149.59 149.59 149.59 451,118 -0.67(-0.45%)
Nov 24, 2015 148.28 151.27 147.70 150.26 700,180 +0.98(+0.66%)
Nov 23, 2015 150.31 152.16 148.65 149.28 618,248 -0.89(-0.59%)
Nov 20, 2015 150.42 152.00 149.45 150.16 729,971 +0.23(+0.16%)
Nov 19, 2015 148.99 151.91 147.60 149.93 612,694 +1.23(+0.83%)
Nov 18, 2015 146.55 149.31 146.55 148.70 672,012 +2.17(+1.48%)
Nov 17, 2015 147.07 151.36 145.65 146.53 804,808 -0.49(-0.34%)
Nov 16, 2015 143.14 147.18 142.38 147.02 923,963 +3.80(+2.65%)
Nov 13, 2015 141.31 146.51 140.96 143.22 703,069 +1.80(+1.27%)
Nov 12, 2015 143.97 145.15 141.18 141.42 752,913 -4.02(-2.77%)
Nov 11, 2015 144.43 146.79 143.08 145.44 722,591 +2.10(+1.47%)
Nov 10, 2015 141.64 144.30 141.64 143.34 755,696 +1.32(+0.93%)
Nov 09, 2015 144.68 144.69 140.21 142.03 1,301,765 -2.64(-1.83%)
Nov 06, 2015 144.33 147.24 143.01 144.67 1,263,503 -0.33(-0.23%)
Nov 05, 2015 135.66 145.17 133.76 144.99 2,849,988 +8.85(+6.50%)
Nov 04, 2015 132.26 136.72 129.15 136.15 2,324,097 +3.49(+2.63%)
Nov 03, 2015 140.72 141.35 129.10 132.65 4,369,653 -12.28(-8.48%)
Nov 02, 2015 145.10 146.29 142.51 144.94 1,132,101 +0.11(+0.08%)
Oct 30, 2015 142.21 145.41 141.32 144.83 1,056,107 +3.24(+2.29%)
Oct 29, 2015 141.74 143.87 139.86 141.59 688,458 -1.10(-0.77%)
Oct 28, 2015 138.04 143.90 137.39 142.69 948,903 +5.45(+3.97%)
Oct 27, 2015 137.64 138.86 133.75 137.24 1,138,553 -1.46(-1.05%)
Oct 26, 2015 142.19 144.22 137.93 138.69 895,155 -4.01(-2.81%)
Oct 23, 2015 143.29 144.03 140.97 142.71 819,550 +0.45(+0.31%)
Oct 22, 2015 136.78 143.00 135.44 142.26 978,846 +6.07(+4.46%)
Oct 21, 2015 139.45 140.33 134.99 136.19 1,024,728 -2.31(-1.67%)
Oct 20, 2015 137.87 141.15 137.41 138.51 782,486 -0.06(-0.04%)
Oct 19, 2015 140.27 141.54 135.63 138.56 1,290,618 -2.80(-1.98%)
Oct 16, 2015 140.17 141.73 139.24 141.36 1,769,094 +2.07(+1.49%)
Oct 15, 2015 142.53 142.59 137.81 139.29 2,386,161 -2.36(-1.67%)
Oct 14, 2015 145.11 145.50 140.54 141.65 1,057,049 -3.14(-2.17%)
Oct 13, 2015 150.08 151.32 144.01 144.79 1,070,630 -6.45(-4.27%)
Oct 12, 2015 154.02 154.86 150.92 151.24 584,132 -2.85(-1.85%)
Oct 09, 2015 152.40 155.17 151.25 154.09 1,097,548 +1.88(+1.23%)
Oct 08, 2015 148.52 152.88 147.48 152.21 642,875 +3.10(+2.08%)
Oct 07, 2015 149.84 151.15 147.00 149.11 1,162,764 +0.37(+0.25%)
Oct 06, 2015 152.91 153.79 147.10 148.74 1,245,427 -4.66(-3.04%)
Oct 05, 2015 153.62 155.14 151.16 153.40 857,885 +1.17(+0.77%)
Oct 02, 2015 146.20 152.31 144.67 152.23 1,310,532 +5.94(+4.06%)
Oct 01, 2015 143.03 146.89 142.55 146.29 1,676,934 +4.45(+3.14%)
Sep 30, 2015 139.95 142.21 137.41 141.84 1,436,927 +3.34(+2.41%)
Sep 29, 2015 143.35 146.06 136.91 138.50 1,616,283 -4.08(-2.86%)
Sep 28, 2015 147.48 147.74 141.72 142.58 1,177,252 -6.21(-4.17%)
Sep 25, 2015 150.47 151.39 147.39 148.78 865,224 -0.28(-0.19%)
Sep 24, 2015 148.98 149.35 144.92 149.06 1,270,501 -1.64(-1.09%)
Sep 23, 2015 155.50 155.91 148.02 150.71 1,144,566 -4.27(-2.75%)
Sep 22, 2015 158.12 158.12 152.92 154.97 1,030,508 -5.20(-3.25%)
Sep 21, 2015 159.78 161.94 159.33 160.17 690,388 +1.59(+1.00%)
Sep 18, 2015 161.91 163.17 158.57 158.59 2,213,639 -5.64(-3.43%)
Sep 17, 2015 164.61 166.78 163.24 164.22 689,005 -0.54(-0.33%)
Sep 16, 2015 163.53 165.78 162.36 164.76 574,544 +1.33(+0.81%)
Sep 15, 2015 162.02 164.50 161.09 163.44 785,901 +2.06(+1.28%)
Sep 14, 2015 160.11 163.36 158.59 161.38 1,119,409 +1.31(+0.82%)
Sep 11, 2015 158.71 160.36 157.09 160.07 1,023,485 +0.66(+0.42%)
Sep 10, 2015 157.46 160.18 156.43 159.41 1,138,871 +2.03(+1.29%)
Sep 09, 2015 160.35 161.43 156.94 157.38 1,017,885 -1.30(-0.82%)
Sep 08, 2015 157.21 159.06 156.24 158.68 590,406 +3.29(+2.12%)
Sep 04, 2015 155.04 155.38 155.38 155.38 658,627 -1.35(-0.86%)
Sep 03, 2015 158.14 160.56 156.56 156.74 759,081 -0.60(-0.38%)
Sep 02, 2015 155.24 157.39 153.63 157.33 595,219 +4.51(+2.95%)
Sep 01, 2015 153.45 155.55 151.88 152.83 725,238 -3.81(-2.43%)
Aug 31, 2015 154.00 158.11 153.12 156.63 839,681 +2.15(+1.39%)
Aug 28, 2015 152.74 155.91 151.86 154.49 756,666 +0.85(+0.55%)
Aug 27, 2015 148.79 155.42 148.79 153.64 850,772 +6.56(+4.46%)
Aug 26, 2015 147.44 147.44 142.27 147.07 827,002 +3.35(+2.33%)
Aug 25, 2015 147.83 152.55 143.72 143.72 1,020,386 -0.45(-0.31%)
Aug 24, 2015 142.45 151.22 133.31 144.17 1,433,346 -6.35(-4.22%)
Aug 21, 2015 153.91 155.06 148.85 150.52 1,041,480 -4.94(-3.18%)
Aug 20, 2015 158.30 159.10 154.68 155.46 572,863 -3.67(-2.31%)
Aug 19, 2015 162.87 163.04 158.10 159.13 685,482 -4.47(-2.73%)
Aug 18, 2015 162.91 165.37 161.94 163.60 472,391 +0.53(+0.33%)
Aug 17, 2015 163.45 163.93 161.20 163.07 535,543 +0.08(+0.05%)
Aug 14, 2015 160.16 163.18 159.56 162.99 863,820 +2.68(+1.67%)
Aug 13, 2015 160.64 161.49 158.69 160.31 557,846 -0.43(-0.27%)
Aug 12, 2015 158.10 160.87 157.56 160.73 922,381 +1.50(+0.94%)
Aug 11, 2015 158.94 160.96 158.36 159.23 847,914 -0.93(-0.58%)
Aug 10, 2015 157.55 161.12 157.30 160.16 652,071 +4.12(+2.64%)
Aug 07, 2015 156.64 157.56 154.34 156.05 584,076 -0.13(-0.08%)
Aug 06, 2015 158.44 160.95 155.59 156.18 1,098,023 -2.25(-1.42%)
Aug 05, 2015 155.25 160.72 154.50 158.43 1,752,878 +4.39(+2.85%)
Aug 04, 2015 143.07 154.18 141.54 154.05 2,273,283 +8.30(+5.69%)
Aug 03, 2015 145.85 147.70 144.39 145.75 796,692 -0.28(-0.19%)
Jul 31, 2015 147.37 147.85 145.69 146.03 487,327 -0.60(-0.41%)
Jul 30, 2015 145.85 146.86 144.68 146.63 478,633 +0.08(+0.06%)
Jul 29, 2015 145.79 148.50 144.45 146.55 889,344 +1.28(+0.88%)
Jul 28, 2015 144.34 146.46 142.47 145.28 708,535 +2.24(+1.57%)
Jul 27, 2015 146.03 146.30 142.68 143.03 722,099 -3.94(-2.68%)
Jul 24, 2015 148.32 148.88 144.96 146.97 720,448 -1.35(-0.91%)
Jul 23, 2015 150.39 151.55 147.84 148.32 909,946 -1.45(-0.97%)
Jul 22, 2015 148.26 150.94 147.85 149.77 890,158 +0.56(+0.37%)
Jul 21, 2015 149.23 150.28 147.33 149.21 854,248 +0.01(+0.01%)
Jul 20, 2015 146.16 149.42 144.90 149.21 951,390 +3.45(+2.36%)
Jul 17, 2015 144.45 146.88 143.86 145.76 1,162,284 +2.55(+1.78%)
Jul 16, 2015 140.96 144.66 140.85 143.21 607,326 +2.64(+1.88%)
Jul 15, 2015 140.91 141.09 139.31 140.56 622,435 -0.85(-0.60%)
Jul 14, 2015 142.52 143.30 141.29 141.41 768,301 -1.40(-0.98%)
Jul 13, 2015 143.80 144.47 142.15 142.81 596,798 +0.43(+0.30%)
Jul 10, 2015 137.96 142.80 137.96 142.38 962,743 +5.71(+4.18%)
Jul 09, 2015 136.11 138.73 135.90 136.67 767,406 +2.02(+1.50%)
Jul 08, 2015 134.10 136.96 132.91 134.65 898,386 -0.40(-0.30%)
Jul 07, 2015 134.46 135.92 131.80 135.05 949,419 +0.53(+0.39%)
Jul 06, 2015 132.47 135.10 132.12 134.52 864,490 +0.43(+0.32%)
Jul 02, 2015 134.58 134.09 134.09 134.09 560,785 +0.13(+0.10%)
Jul 01, 2015 132.76 134.70 132.51 133.96 736,040 +2.19(+1.66%)
Jun 30, 2015 133.24 134.04 131.75 131.77 775,627 -0.57(-0.43%)
Jun 29, 2015 133.97 136.04 132.08 132.34 552,207 -2.57(-1.90%)
Jun 26, 2015 135.69 136.22 134.34 134.91 1,420,021 -0.32(-0.23%)
Jun 25, 2015 136.14 136.15 134.42 135.23 653,655 -0.64(-0.47%)
Jun 24, 2015 137.86 138.00 134.26 135.87 572,186 -2.07(-1.50%)
Jun 23, 2015 138.13 138.78 137.07 137.94 340,691 -0.33(-0.24%)
Jun 22, 2015 138.89 139.57 137.06 138.26 592,062 +0.22(+0.16%)
Jun 19, 2015 137.19 139.16 137.19 138.05 718,515 +0.83(+0.60%)
Jun 18, 2015 135.76 137.80 134.87 137.22 668,949 +2.21(+1.63%)
Jun 17, 2015 135.99 136.82 133.39 135.01 724,352 -0.72(-0.53%)
Jun 16, 2015 135.92 136.86 135.07 135.73 487,118 -0.33(-0.24%)
Jun 15, 2015 136.44 137.42 134.87 136.06 733,933 -1.66(-1.20%)
Jun 12, 2015 141.09 141.09 137.02 137.71 891,613 -3.78(-2.67%)
Jun 11, 2015 141.42 142.61 140.46 141.50 909,207 +0.27(+0.19%)
Jun 10, 2015 139.43 142.84 139.43 141.22 969,744 +2.84(+2.05%)
Jun 09, 2015 138.38 139.59 137.50 138.38 715,727 -0.06(-0.04%)
Jun 08, 2015 137.91 138.98 136.90 138.44 688,692 +0.53(+0.39%)
Jun 05, 2015 137.19 139.68 136.18 137.91 1,178,902 +0.09(+0.07%)
Jun 04, 2015 136.79 138.28 135.57 137.82 1,355,071 +0.13(+0.10%)
Jun 03, 2015 138.85 139.82 136.12 137.69 1,450,899 -1.42(-1.02%)
Jun 02, 2015 136.88 140.25 136.58 139.10 1,962,064 +2.16(+1.58%)
Jun 01, 2015 138.66 139.68 136.28 136.94 1,612,819 -1.82(-1.31%)
May 29, 2015 140.68 140.89 138.41 138.76 1,307,810 -1.92(-1.36%)
May 28, 2015 141.20 142.38 139.15 140.68 805,033 -1.32(-0.93%)
May 27, 2015 140.61 142.29 140.06 142.00 1,161,596 +1.62(+1.15%)
May 26, 2015 140.67 141.43 138.81 140.38 1,490,288 -1.07(-0.76%)
May 22, 2015 143.15 141.45 141.45 141.45 1,096,303 -2.12(-1.47%)
May 21, 2015 142.28 144.43 142.13 143.57 741,212 +1.00(+0.70%)
May 20, 2015 143.68 143.68 141.32 142.56 654,902 -0.71(-0.49%)
May 19, 2015 144.21 144.79 142.12 143.27 434,325 -0.97(-0.68%)
May 18, 2015 143.95 144.87 142.12 144.25 653,194 -0.01(-0.01%)
May 15, 2015 143.50 144.32 142.07 144.25 1,147,831 +0.60(+0.42%)
May 14, 2015 143.67 144.07 141.52 143.65 885,651 +0.65(+0.45%)
May 13, 2015 141.38 144.53 141.38 143.00 1,263,148 +2.99(+2.14%)
May 12, 2015 141.97 142.43 139.65 140.01 1,514,284 -2.81(-1.97%)
May 11, 2015 143.33 144.10 143.04 142.82 897,307 -1.03(-0.72%)
May 08, 2015 142.10 144.70 141.04 143.85 1,272,542 +4.00(+2.86%)
May 07, 2015 138.05 140.23 137.12 139.85 1,126,646 +1.38(+1.00%)
May 06, 2015 136.74 139.89 135.02 138.47 1,154,769 +2.05(+1.50%)
May 05, 2015 137.57 138.48 136.12 136.42 828,791 -1.40(-1.02%)
May 04, 2015 137.55 139.68 137.47 137.82 958,495 +0.52(+0.38%)
May 01, 2015 133.48 138.64 132.15 137.30 1,822,262 +4.81(+3.63%)
Apr 30, 2015 127.80 135.91 127.80 132.49 2,033,230 +5.90(+4.66%)
Apr 29, 2015 125.66 128.13 125.37 126.59 860,430 +0.19(+0.15%)
Apr 28, 2015 125.83 127.03 125.35 126.40 694,819 +0.17(+0.13%)
Apr 27, 2015 128.63 128.78 126.06 126.24 686,078 -2.42(-1.88%)
Apr 24, 2015 128.94 128.94 127.24 128.66 395,331 +0.27(+0.21%)
Apr 23, 2015 127.58 129.34 127.02 128.39 826,429 +0.93(+0.73%)
Apr 22, 2015 128.79 129.76 126.25 127.46 641,126 -1.05(-0.82%)
Apr 21, 2015 130.28 130.48 128.44 128.51 439,521 -1.49(-1.14%)
Apr 20, 2015 130.55 130.94 129.46 130.00 713,150 -0.25(-0.19%)
Apr 17, 2015 130.57 130.70 128.88 130.25 624,057 -1.64(-1.25%)
Apr 16, 2015 131.83 132.03 130.69 131.89 659,769 -0.16(-0.12%)
Apr 15, 2015 128.92 133.09 128.66 132.05 735,931 +3.71(+2.89%)
Apr 14, 2015 128.33 129.12 127.02 128.34 628,742 +0.18(+0.14%)
Apr 13, 2015 128.48 129.28 127.89 128.17 482,818 -0.50(-0.39%)
Apr 10, 2015 127.02 128.74 127.02 128.67 411,299 +1.42(+1.12%)
Apr 09, 2015 126.51 127.44 125.73 127.25 373,162 +0.76(+0.60%)
Apr 08, 2015 126.18 127.09 124.55 126.49 1,072,362 +0.35(+0.28%)
Apr 07, 2015 128.89 129.04 126.14 126.14 756,992 -3.28(-2.53%)
Apr 06, 2015 127.36 129.54 126.69 129.41 794,485 +1.84(+1.44%)
Apr 02, 2015 128.15 127.57 127.57 127.57 616,953 -0.69(-0.54%)
Apr 01, 2015 130.06 130.20 126.78 128.26 912,075 -1.58(-1.22%)
Mar 31, 2015 131.74 132.29 129.80 129.84 712,578 -2.82(-2.13%)
Mar 30, 2015 132.57 132.73 131.71 132.66 629,894 +1.03(+0.78%)
Mar 27, 2015 131.72 132.81 130.59 131.63 666,211 -0.36(-0.27%)
Mar 26, 2015 129.97 133.09 129.39 132.00 889,486 +2.01(+1.54%)
Mar 25, 2015 131.17 131.79 128.80 129.99 755,270 -0.68(-0.52%)
Mar 24, 2015 129.95 131.55 129.87 130.67 404,626 +0.99(+0.77%)
Mar 23, 2015 128.63 131.28 128.63 129.67 610,293 +1.04(+0.81%)
Mar 20, 2015 129.97 131.52 128.54 128.63 875,155 -0.17(-0.13%)
Mar 19, 2015 131.19 132.20 127.98 128.80 851,126 -3.54(-2.67%)
Mar 18, 2015 131.77 133.04 129.12 132.34 758,626 +0.13(+0.10%)
Mar 17, 2015 131.55 132.95 130.65 132.21 487,205 -0.02(-0.01%)
Mar 16, 2015 132.12 133.37 131.47 132.23 616,237 +0.52(+0.39%)
Mar 13, 2015 133.00 133.23 130.14 131.71 740,349 -1.56(-1.17%)
Mar 12, 2015 130.31 133.44 130.13 133.27 931,296 +4.27(+3.31%)
Mar 11, 2015 128.33 129.75 127.08 129.00 558,232 +1.18(+0.92%)
Mar 10, 2015 128.85 129.69 127.17 127.82 723,620 -2.09(-1.61%)
Mar 09, 2015 130.54 131.38 129.54 129.91 484,239 -0.76(-0.58%)
Mar 06, 2015 131.42 132.65 129.68 130.67 568,498 -1.64(-1.24%)
Mar 05, 2015 133.23 133.48 131.88 132.31 483,790 -0.34(-0.26%)
Mar 04, 2015 132.07 133.31 131.35 132.65 690,840 -0.16(-0.12%)
Mar 03, 2015 131.88 133.60 131.88 132.81 613,334 -0.32(-0.24%)
Mar 02, 2015 132.19 133.27 131.31 133.14 583,633 +0.95(+0.72%)
Feb 27, 2015 131.87 133.16 131.68 132.19 530,159 +0.65(+0.49%)
Feb 26, 2015 133.67 134.23 130.83 131.54 757,336 -0.43(-0.32%)
Feb 25, 2015 133.00 133.59 131.33 131.97 588,728 -0.74(-0.56%)
Feb 24, 2015 133.10 133.99 132.01 132.71 548,631 -0.13(-0.10%)
Feb 23, 2015 132.66 133.91 131.65 132.84 758,136 +0.18(+0.13%)
Feb 20, 2015 134.24 134.24 131.65 132.66 685,002 -1.63(-1.21%)
Feb 19, 2015 133.37 134.94 133.19 134.29 892,635 +0.05(+0.04%)
Feb 18, 2015 132.90 135.28 132.62 134.25 1,064,092 +1.19(+0.89%)
Feb 17, 2015 134.10 134.84 132.44 133.06 1,293,797 -1.44(-1.07%)
Feb 13, 2015 132.40 134.50 134.50 134.50 1,683,636 +2.92(+2.22%)
Feb 12, 2015 129.78 132.16 128.25 131.59 2,111,702 +1.84(+1.42%)
Feb 11, 2015 127.45 133.98 127.36 129.74 3,075,089 +2.64(+2.08%)
Feb 10, 2015 110.36 127.89 118.89 127.11 4,256,640 +16.75(+15.17%)
Feb 09, 2015 109.35 111.55 108.56 110.36 1,155,418 +1.10(+1.01%)
Feb 06, 2015 108.83 110.27 108.69 109.26 951,266 +0.34(+0.31%)
Feb 05, 2015 107.10 110.40 106.42 108.92 1,228,753 +2.43(+2.28%)
Feb 04, 2015 105.76 108.17 105.58 106.49 819,103 -0.20(-0.19%)
Feb 03, 2015 105.26 107.19 104.71 106.69 687,055 +1.72(+1.64%)
Feb 02, 2015 100.01 105.41 100.01 104.97 970,437 +5.19(+5.20%)
Jan 30, 2015 101.13 101.82 98.85 99.78 672,552 -2.11(-2.07%)
Jan 29, 2015 99.41 102.62 97.54 101.89 1,003,031 +2.29(+2.30%)
Jan 28, 2015 103.53 103.92 99.47 99.61 648,634 -3.72(-3.60%)
Jan 27, 2015 102.76 103.94 101.10 103.33 545,834 -0.80(-0.76%)
Jan 26, 2015 102.01 104.28 100.25 104.13 631,258 +2.41(+2.37%)
Jan 23, 2015 102.47 103.03 100.84 101.72 404,910 -1.05(-1.02%)
Jan 22, 2015 102.43 103.14 100.83 102.77 975,059 +0.57(+0.55%)
Jan 21, 2015 100.06 102.72 100.06 102.20 695,537 +1.69(+1.68%)
Jan 20, 2015 100.70 100.97 99.27 100.52 561,765 +0.55(+0.55%)
Jan 16, 2015 96.89 100.08 96.89 99.97 729,403 +3.11(+3.21%)
Jan 15, 2015 98.78 99.82 96.81 96.86 623,958 -1.93(-1.95%)
Jan 14, 2015 99.10 99.56 97.58 98.78 852,167 -1.94(-1.92%)
Jan 13, 2015 103.03 103.96 99.21 100.72 707,627 -1.24(-1.22%)
Jan 12, 2015 102.12 102.25 99.47 101.96 576,294 +0.29(+0.28%)
Jan 09, 2015 103.79 104.22 101.17 101.67 766,220 -1.97(-1.90%)
Jan 08, 2015 100.83 104.05 100.66 103.64 815,441 +3.83(+3.84%)
Jan 07, 2015 98.16 100.75 97.52 99.81 802,701 +2.28(+2.34%)
Jan 06, 2015 98.49 99.97 96.46 97.53 863,713 -0.94(-0.96%)
Jan 05, 2015 101.79 102.14 97.96 98.48 725,183 -4.19(-4.08%)
Jan 02, 2015 103.39 104.35 101.53 102.66 516,715 +0.49(+0.48%)
Dec 31, 2014 103.31 102.17 102.17 102.17 420,450 -0.54(-0.52%)
Dec 30, 2014 103.43 103.68 101.88 102.71 563,978 -0.97(-0.94%)
Dec 29, 2014 103.20 104.09 102.68 103.68 488,857 +0.43(+0.41%)
Dec 26, 2014 103.70 104.82 103.20 103.26 368,902 -0.19(-0.18%)
Dec 24, 2014 103.96 103.44 103.44 103.44 482,535 -0.09(-0.09%)
Dec 23, 2014 106.00 106.01 103.24 103.53 842,277 -2.06(-1.95%)
Dec 22, 2014 110.90 110.90 105.21 105.59 1,381,487 -4.86(-4.40%)
Dec 19, 2014 107.64 110.69 106.67 110.45 1,729,307 +3.58(+3.34%)
Dec 18, 2014 103.48 106.92 103.48 106.88 1,012,816 +3.83(+3.72%)
Dec 17, 2014 99.22 103.13 98.56 103.04 1,010,759 +4.32(+4.37%)
Dec 16, 2014 96.01 100.21 95.48 98.73 1,406,429 +1.66(+1.71%)
Dec 15, 2014 99.96 101.06 97.01 97.07 860,682 -2.41(-2.42%)
Dec 12, 2014 102.55 103.39 99.48 99.48 916,388 -3.74(-3.62%)
Dec 11, 2014 103.80 105.34 102.80 103.22 1,238,904 -0.08(-0.07%)
Dec 10, 2014 105.92 106.08 102.12 103.29 1,125,614 -2.99(-2.81%)
Dec 09, 2014 105.03 106.31 104.22 106.28 757,194 +0.91(+0.86%)
Dec 08, 2014 108.71 109.07 104.71 105.38 1,062,149 -3.89(-3.56%)
Dec 05, 2014 110.44 111.23 108.89 109.27 543,849 -1.50(-1.36%)
Dec 04, 2014 110.98 112.06 110.41 110.77 469,036 -0.31(-0.28%)
Dec 03, 2014 109.48 112.94 109.48 111.08 988,541 +1.24(+1.13%)
Dec 02, 2014 106.28 109.90 106.09 109.84 1,113,448 +2.71(+2.53%)
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.