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

Martin Marietta Materials (NY: MLM )

579.67 -2.02 (-0.35%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 17, 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 30, 2009 72.19 72.35 67.38 68.24 0 -1.02(-1.47%)
Jan 29, 2009 70.14 71.40 68.69 69.25 676,238 -1.55(-2.19%)
Jan 28, 2009 70.67 73.27 70.32 70.80 841,247 +1.74(+2.52%)
Jan 27, 2009 67.94 69.98 67.69 69.07 775,017 +1.77(+2.63%)
Jan 26, 2009 69.11 70.69 67.05 67.30 1,182,094 -2.02(-2.91%)
Jan 23, 2009 67.80 70.35 67.27 69.31 1,808,456 -0.52(-0.74%)
Jan 22, 2009 69.36 71.04 67.94 69.83 1,544,629 -0.75(-1.06%)
Jan 21, 2009 71.51 72.03 68.34 70.57 1,260,043 +0.37(+0.53%)
Jan 20, 2009 72.70 73.19 68.95 70.20 1,358,348 -5.04(-6.70%)
Jan 16, 2009 75.52 78.22 72.56 75.24 0 +1.33(+1.80%)
Jan 15, 2009 70.37 74.88 69.24 73.91 1,874,546 +3.20(+4.53%)
Jan 14, 2009 72.41 72.41 69.33 70.71 1,325,605 -2.69(-3.67%)
Jan 13, 2009 74.46 74.95 72.89 73.41 1,099,562 -1.07(-1.43%)
Jan 12, 2009 80.07 80.07 73.41 74.47 1,825,975 -5.41(-6.77%)
Jan 09, 2009 80.51 83.97 79.54 79.88 1,151,197 -4.80(-5.66%)
Jan 08, 2009 83.77 84.71 81.13 84.68 1,022,090 +0.90(+1.07%)
Jan 07, 2009 84.74 85.82 81.85 83.78 839,466 -2.66(-3.08%)
Jan 06, 2009 89.40 89.40 84.91 86.44 1,787,327 -1.90(-2.15%)
Jan 05, 2009 85.88 89.19 85.46 88.34 1,750,176 +2.46(+2.86%)
Jan 02, 2009 83.68 87.08 80.86 85.88 0 +3.61(+4.39%)
Jan 01, 2009 82.43 83.64 81.60 82.27 0 +0.00(+0.00%)
Dec 31, 2008 82.43 83.64 81.60 82.27 492,028 +0.70(+0.86%)
Dec 30, 2008 82.38 83.05 79.61 81.57 930,316 +0.58(+0.72%)
Dec 29, 2008 83.58 83.58 80.52 80.98 508,800 -3.11(-3.70%)
Dec 26, 2008 81.23 84.09 79.98 84.09 0 +3.42(+4.23%)
Dec 24, 2008 81.25 82.11 80.20 80.68 220,329 -0.20(-0.25%)
Dec 23, 2008 80.28 83.13 79.66 80.88 658,383 +1.79(+2.26%)
Dec 22, 2008 79.80 80.13 77.03 79.09 736,111 -0.90(-1.12%)
Dec 19, 2008 81.52 82.20 78.76 79.99 727,112 -0.76(-0.94%)
Dec 18, 2008 83.94 84.70 78.58 80.75 782,965 -0.34(-0.42%)
Dec 17, 2008 81.52 84.52 79.66 81.09 1,078,640 -1.96(-2.36%)
Dec 16, 2008 79.80 83.05 78.34 83.05 1,582,538 +3.35(+4.20%)
Dec 15, 2008 82.35 83.56 77.88 79.70 571,362 -1.96(-2.40%)
Dec 12, 2008 76.59 82.91 76.30 81.66 0 +3.38(+4.32%)
Dec 11, 2008 82.39 84.46 75.93 78.28 1,023,238 -5.07(-6.08%)
Dec 10, 2008 83.05 85.96 80.94 83.35 868,577 +1.74(+2.13%)
Dec 09, 2008 87.12 87.54 80.51 81.61 1,592,163 -7.09(-8.00%)
Dec 08, 2008 82.62 91.94 79.66 88.70 3,436,765 +11.67(+15.15%)
Dec 05, 2008 68.91 77.03 68.71 77.03 0 +7.25(+10.38%)
Dec 04, 2008 68.02 72.57 66.20 69.79 1,350,896 +0.79(+1.14%)
Dec 03, 2008 67.48 71.88 66.45 69.00 1,566,810 -0.02(-0.02%)
Dec 02, 2008 66.91 70.25 65.24 69.02 1,140,044 +3.36(+5.11%)
Dec 01, 2008 72.63 73.32 64.21 65.66 1,449,047 -8.61(-11.59%)
Nov 28, 2008 72.07 74.81 71.53 74.27 324,569 +2.19(+3.05%)
Nov 26, 2008 66.18 74.98 65.26 72.07 1,634,034 +4.58(+6.79%)
Nov 25, 2008 63.96 68.22 62.24 67.49 1,453,099 +4.55(+7.23%)
Nov 24, 2008 54.41 64.03 54.41 62.94 1,339,382 +9.35(+17.44%)
Nov 21, 2008 52.27 53.93 49.68 53.59 994,195 +2.50(+4.89%)
Nov 20, 2008 57.67 58.07 49.96 51.09 1,865,051 -7.78(-13.21%)
Nov 19, 2008 64.15 64.62 58.25 58.87 991,207 -5.70(-8.83%)
Nov 18, 2008 64.23 65.19 60.91 64.58 501,029 +0.53(+0.82%)
Nov 17, 2008 66.34 66.34 63.52 64.05 704,563 -3.29(-4.88%)
Nov 14, 2008 66.98 70.19 65.76 67.34 0 -0.51(-0.75%)
Nov 13, 2008 65.54 67.85 61.15 67.85 1,249,176 +2.93(+4.52%)
Nov 12, 2008 66.91 68.28 64.91 64.91 791,372 -3.65(-5.33%)
Nov 11, 2008 70.16 70.56 66.29 68.57 913,191 -2.39(-3.37%)
Nov 10, 2008 72.11 73.30 69.92 70.96 714,131 +0.60(+0.86%)
Nov 07, 2008 70.47 71.68 68.15 70.35 0 +1.25(+1.80%)
Nov 06, 2008 70.83 72.94 67.35 69.11 1,061,003 -3.00(-4.16%)
Nov 05, 2008 72.00 74.52 71.44 72.11 1,123,452 -0.33(-0.46%)
Nov 04, 2008 69.96 72.44 69.26 72.44 820,606 +3.30(+4.78%)
Nov 03, 2008 66.44 69.91 66.19 69.13 873,653 +2.71(+4.08%)
Oct 31, 2008 64.35 67.80 61.66 66.42 0 +2.69(+4.23%)
Oct 30, 2008 65.92 66.36 60.87 63.73 1,237,429 -0.25(-0.38%)
Oct 29, 2008 55.41 65.13 54.61 63.97 1,316,428 +8.49(+15.30%)
Oct 28, 2008 55.26 59.63 53.26 55.48 1,843,094 +0.66(+1.21%)
Oct 27, 2008 59.49 61.81 54.12 54.82 1,367,722 -5.35(-8.89%)
Oct 24, 2008 61.65 63.98 58.77 60.17 0 -5.21(-7.97%)
Oct 23, 2008 67.33 67.62 61.62 65.38 826,653 -2.26(-3.34%)
Oct 22, 2008 67.84 68.42 63.72 67.64 1,387,992 -2.16(-3.10%)
Oct 21, 2008 70.57 73.22 68.56 69.80 641,784 -1.92(-2.67%)
Oct 20, 2008 68.98 72.03 67.95 71.72 765,543 +3.82(+5.63%)
Oct 17, 2008 65.36 70.12 64.35 67.90 0 +0.53(+0.78%)
Oct 16, 2008 65.28 67.61 63.47 67.37 437,806 +2.26(+3.48%)
Oct 15, 2008 72.34 72.55 64.41 65.11 522,884 -7.03(-9.75%)
Oct 14, 2008 77.12 77.12 71.46 72.14 653,965 -1.31(-1.79%)
Oct 13, 2008 72.00 73.89 68.65 73.46 987,449 +4.86(+7.09%)
Oct 10, 2008 62.74 73.26 60.13 68.59 0 +4.06(+6.29%)
Oct 09, 2008 68.17 69.83 61.45 64.53 1,077,756 -2.84(-4.21%)
Oct 08, 2008 64.40 69.53 61.26 67.37 2,271,396 +1.59(+2.42%)
Oct 07, 2008 71.19 71.19 65.78 65.78 2,331,001 -3.92(-5.63%)
Oct 06, 2008 71.69 72.03 63.91 69.70 3,110,203 -4.11(-5.57%)
Oct 03, 2008 83.50 83.85 73.72 73.81 0 -8.04(-9.83%)
Oct 02, 2008 89.05 89.75 80.72 81.85 1,171,397 -7.87(-8.77%)
Oct 01, 2008 94.01 94.01 88.90 89.73 735,742 -5.17(-5.45%)
Sep 30, 2008 92.27 94.90 89.66 94.90 590,458 +4.85(+5.38%)
Sep 29, 2008 94.73 96.10 87.57 90.05 767,920 -6.47(-6.71%)
Sep 26, 2008 97.07 97.07 94.49 96.52 0 -2.29(-2.32%)
Sep 25, 2008 95.32 99.62 94.72 98.81 569,196 +2.46(+2.55%)
Sep 24, 2008 92.75 97.98 91.06 96.35 641,281 +3.98(+4.31%)
Sep 23, 2008 92.37 92.87 89.00 92.37 784,389 +1.58(+1.74%)
Sep 22, 2008 99.90 101.69 90.42 90.79 800,597 -8.80(-8.84%)
Sep 19, 2008 100.85 105.91 97.89 99.60 0 +1.36(+1.39%)
Sep 18, 2008 92.58 99.14 89.40 98.24 1,945,443 +9.10(+10.21%)
Sep 17, 2008 89.24 91.77 84.88 89.13 2,590,281 -2.77(-3.02%)
Sep 16, 2008 85.59 92.18 85.59 91.91 1,258,472 +4.31(+4.92%)
Sep 15, 2008 90.34 93.67 87.34 87.59 852,821 -6.48(-6.89%)
Sep 12, 2008 94.33 94.87 92.74 94.07 0 -1.07(-1.12%)
Sep 11, 2008 92.25 95.14 90.33 95.14 487,787 +1.53(+1.63%)
Sep 10, 2008 92.98 95.95 91.63 93.62 680,157 -0.92(-0.97%)
Sep 09, 2008 101.67 102.24 93.83 94.53 1,323,807 -7.52(-7.37%)
Sep 08, 2008 103.08 103.41 99.18 102.05 1,223,975 +4.60(+4.72%)
Sep 05, 2008 93.56 98.12 90.61 97.45 0 +3.01(+3.19%)
Sep 04, 2008 97.46 98.58 93.84 94.44 866,896 -4.30(-4.35%)
Sep 03, 2008 95.83 100.19 95.71 98.74 480,169 +3.07(+3.21%)
Sep 02, 2008 98.21 99.07 94.20 95.67 508,069 -0.01(-0.01%)
Aug 29, 2008 100.03 100.03 95.68 95.68 0 -2.77(-2.81%)
Aug 28, 2008 96.15 98.52 94.65 98.45 511,516 +2.71(+2.83%)
Aug 27, 2008 91.18 95.90 90.84 95.74 503,537 +4.01(+4.37%)
Aug 26, 2008 92.03 92.20 89.82 91.73 536,843 +0.59(+0.65%)
Aug 25, 2008 91.91 92.86 89.91 91.13 395,545 -1.75(-1.88%)
Aug 22, 2008 88.22 93.68 88.01 92.88 0 +5.28(+6.03%)
Aug 21, 2008 86.90 87.60 85.55 87.60 465,637 +0.93(+1.08%)
Aug 20, 2008 87.18 88.40 86.02 86.67 637,820 +0.55(+0.64%)
Aug 19, 2008 90.67 90.67 85.73 86.12 994,226 -4.90(-5.38%)
Aug 18, 2008 94.07 95.45 90.68 91.02 747,369 -2.20(-2.36%)
Aug 15, 2008 91.68 95.68 90.48 93.22 0 +2.94(+3.26%)
Aug 14, 2008 87.57 91.25 87.04 90.28 465,300 +2.37(+2.70%)
Aug 13, 2008 87.91 88.41 86.27 87.91 379,364 -0.18(-0.20%)
Aug 12, 2008 89.23 89.48 86.81 88.08 399,852 +0.29(+0.33%)
Aug 11, 2008 89.07 92.79 87.29 87.79 688,517 -1.06(-1.19%)
Aug 08, 2008 87.46 90.86 86.91 88.85 503,092 +1.47(+1.69%)
Aug 07, 2008 84.64 89.64 83.13 87.38 2,138,680 -4.86(-5.27%)
Aug 06, 2008 85.38 93.27 84.49 92.24 1,920,784 +3.30(+3.71%)
Aug 05, 2008 87.37 88.98 85.93 88.95 841,824 +2.67(+3.09%)
Aug 04, 2008 86.36 87.98 84.95 86.28 533,482 +0.09(+0.11%)
Aug 01, 2008 91.24 91.24 84.77 86.18 612,703 -2.77(-3.12%)
Jul 31, 2008 91.00 98.13 88.96 88.96 643,098 -2.67(-2.91%)
Jul 30, 2008 88.56 93.22 86.59 91.63 380,913 +3.12(+3.52%)
Jul 29, 2008 88.51 88.85 82.63 88.51 437,229 +6.69(+8.18%)
Jul 28, 2008 84.52 85.13 81.46 81.81 261,355 -3.25(-3.82%)
Jul 25, 2008 88.14 88.53 84.03 85.06 375,030 -2.71(-3.09%)
Jul 24, 2008 89.68 90.85 87.31 87.77 514,771 -2.60(-2.88%)
Jul 23, 2008 88.60 91.59 87.49 90.37 705,209 +1.83(+2.07%)
Jul 22, 2008 84.70 89.30 84.52 88.54 631,152 +3.46(+4.06%)
Jul 21, 2008 86.68 91.98 84.85 85.08 568,655 -1.81(-2.09%)
Jul 18, 2008 91.55 93.76 86.06 86.90 930,885 -4.71(-5.14%)
Jul 17, 2008 87.05 93.86 83.08 91.61 1,155,211 +6.20(+7.26%)
Jul 16, 2008 81.42 86.47 78.73 85.41 614,997 +4.56(+5.64%)
Jul 15, 2008 78.49 83.52 76.31 80.85 1,275,667 +1.80(+2.27%)
Jul 14, 2008 78.16 81.18 77.94 79.05 932,750 +1.30(+1.67%)
Jul 11, 2008 80.21 80.62 76.59 77.75 605,955 -2.93(-3.63%)
Jul 10, 2008 81.50 82.49 78.30 80.68 1,288,238 -1.06(-1.30%)
Jul 09, 2008 79.87 82.63 79.66 81.74 486,815 +2.40(+3.02%)
Jul 08, 2008 78.38 79.66 76.58 79.35 829,056 +1.05(+1.34%)
Jul 07, 2008 86.63 83.02 77.64 78.30 464,289 -2.89(-3.56%)
Jul 04, 2008 80.80 82.68 80.42 81.18 601,495 +0.00(+0.00%)
Jul 03, 2008 80.80 82.68 80.42 81.18 601,495 +0.75(+0.93%)
Jul 02, 2008 83.13 83.46 80.17 80.44 1,558,584 -3.25(-3.89%)
Jul 01, 2008 86.67 86.67 82.20 83.69 1,602,500 -4.09(-4.66%)
Jun 30, 2008 89.39 90.06 86.57 87.79 1,192,522 -1.96(-2.18%)
Jun 27, 2008 88.98 90.63 88.56 89.74 521,357 +0.76(+0.86%)
Jun 26, 2008 87.48 89.74 87.48 88.98 675,889 -0.01(-0.01%)
Jun 25, 2008 89.52 90.16 88.70 88.99 597,762 -0.41(-0.45%)
Jun 24, 2008 87.79 90.83 87.34 89.40 310,650 +1.34(+1.52%)
Jun 23, 2008 89.76 89.85 87.71 88.06 486,767 -1.47(-1.64%)
Jun 20, 2008 92.21 92.46 89.44 89.52 618,611 -3.41(-3.67%)
Jun 19, 2008 94.19 94.53 92.57 92.93 340,122 -1.38(-1.46%)
Jun 18, 2008 94.45 95.04 93.23 94.31 318,855 -0.42(-0.45%)
Jun 17, 2008 96.69 96.76 93.02 94.74 605,893 -1.41(-1.46%)
Jun 16, 2008 95.65 96.26 94.35 96.14 346,706 +0.01(+0.01%)
Jun 13, 2008 95.38 96.49 95.17 96.13 266,717 +1.63(+1.72%)
Jun 12, 2008 95.79 96.99 94.10 94.51 541,312 -0.45(-0.47%)
Jun 11, 2008 97.37 97.79 94.57 94.96 647,705 -2.26(-2.33%)
Jun 10, 2008 97.02 97.75 94.80 97.22 580,441 +0.94(+0.98%)
Jun 09, 2008 96.12 97.52 95.74 96.28 618,155 +0.64(+0.67%)
Jun 06, 2008 96.87 97.91 95.06 95.63 625,805 -2.10(-2.15%)
Jun 05, 2008 97.23 99.64 96.45 97.74 854,038 +0.35(+0.36%)
Jun 04, 2008 98.18 99.58 97.03 97.39 508,275 -1.34(-1.36%)
Jun 03, 2008 98.67 100.08 97.41 98.73 583,036 +0.45(+0.46%)
Jun 02, 2008 98.52 100.34 97.82 98.28 825,434 -0.61(-0.62%)
May 30, 2008 99.18 99.44 97.67 98.89 705,873 -0.59(-0.60%)
May 29, 2008 99.79 100.52 98.57 99.48 754,895 -0.32(-0.32%)
May 28, 2008 100.20 100.77 98.27 99.80 492,214 -0.32(-0.32%)
May 27, 2008 98.79 100.22 98.00 100.12 465,593 +1.78(+1.81%)
May 26, 2008 99.30 99.88 97.35 98.35 0 +0.00(+0.00%)
May 23, 2008 99.30 99.88 97.35 98.35 637,020 -1.47(-1.48%)
May 22, 2008 101.96 102.16 99.36 99.82 527,248 -2.17(-2.13%)
May 21, 2008 104.22 104.64 101.80 101.99 558,123 -1.47(-1.43%)
May 20, 2008 102.73 103.55 101.06 103.46 495,085 +0.15(+0.15%)
May 19, 2008 102.49 106.09 101.48 103.31 1,018,490 +1.64(+1.62%)
May 16, 2008 102.10 103.34 100.48 101.67 695,787 +0.77(+0.76%)
May 15, 2008 99.13 102.70 98.57 100.90 1,192,038 +2.38(+2.42%)
May 14, 2008 98.39 99.83 97.83 98.52 1,050,603 +0.53(+0.54%)
May 13, 2008 96.54 98.77 95.37 97.98 606,251 +1.37(+1.42%)
May 12, 2008 92.45 96.63 92.09 96.61 799,929 +4.19(+4.53%)
May 09, 2008 91.61 92.63 91.29 92.42 136,649 +0.10(+0.11%)
May 08, 2008 92.14 92.81 91.52 92.32 381,229 +0.71(+0.78%)
May 07, 2008 91.52 95.55 91.52 91.61 799,873 -3.31(-3.48%)
May 06, 2008 92.73 96.99 91.63 94.91 2,036,863 +0.03(+0.04%)
May 05, 2008 90.01 95.74 93.55 94.88 668,672 -0.03(-0.04%)
May 02, 2008 95.33 96.50 94.13 94.91 842,186 +0.58(+0.61%)
May 01, 2008 92.73 94.64 91.97 94.34 716,955 +1.64(+1.77%)
Apr 30, 2008 92.89 95.44 92.69 92.69 602,593 +0.19(+0.20%)
Apr 29, 2008 93.13 93.91 91.70 92.51 454,450 -1.07(-1.14%)
Apr 28, 2008 90.69 95.02 88.70 93.57 898,318 +2.88(+3.18%)
Apr 25, 2008 91.52 91.55 88.57 90.69 241,024 +0.61(+0.68%)
Apr 24, 2008 90.16 90.79 87.18 90.08 494,438 +0.03(+0.04%)
Apr 23, 2008 93.90 94.05 89.35 90.05 912,772 -3.42(-3.66%)
Apr 22, 2008 95.29 95.59 92.61 93.47 425,122 -2.19(-2.29%)
Apr 21, 2008 96.23 97.53 94.31 95.66 431,064 -1.13(-1.16%)
Apr 18, 2008 96.60 97.85 96.36 96.79 573,874 +1.61(+1.69%)
Apr 17, 2008 93.77 95.84 92.89 95.18 1,071,605 +1.23(+1.31%)
Apr 16, 2008 92.54 94.52 92.18 93.95 538,405 +2.42(+2.64%)
Apr 15, 2008 90.25 92.45 89.55 91.53 864,407 +2.40(+2.69%)
Apr 14, 2008 88.85 89.64 87.45 89.13 515,473 -0.52(-0.58%)
Apr 11, 2008 89.50 90.78 88.74 89.65 519,092 -0.61(-0.68%)
Apr 10, 2008 89.79 90.52 88.45 90.26 821,783 +0.31(+0.34%)
Apr 09, 2008 91.69 92.48 89.64 89.96 492,417 -1.46(-1.59%)
Apr 08, 2008 92.13 92.69 90.54 91.41 937,918 -1.57(-1.69%)
Apr 07, 2008 92.35 94.66 90.76 92.98 714,740 +1.34(+1.46%)
Apr 04, 2008 92.02 92.55 90.70 91.64 344,920 -0.18(-0.19%)
Apr 03, 2008 92.08 92.71 90.64 91.82 472,599 -1.06(-1.14%)
Apr 02, 2008 95.69 95.69 92.44 92.88 603,346 -2.14(-2.26%)
Apr 01, 2008 89.55 95.28 89.55 95.02 1,127,795 +5.05(+5.61%)
Mar 31, 2008 89.83 90.81 88.98 89.97 501,718 -0.14(-0.16%)
Mar 28, 2008 91.79 92.79 89.70 90.12 518,620 -1.30(-1.43%)
Mar 27, 2008 93.02 94.37 90.84 91.42 798,084 -0.58(-0.64%)
Mar 26, 2008 93.81 93.81 91.35 92.01 526,642 -2.02(-2.15%)
Mar 25, 2008 95.63 95.95 93.52 94.02 871,435 -1.38(-1.45%)
Mar 24, 2008 92.22 97.28 92.02 95.40 1,112,425 +3.30(+3.59%)
Mar 21, 2008 91.35 92.95 90.02 92.10 1,429,049 +0.00(+0.00%)
Mar 20, 2008 91.35 92.95 90.02 92.10 1,429,049 +0.66(+0.72%)
Mar 19, 2008 93.35 95.72 90.00 91.44 1,812,014 -1.64(-1.76%)
Mar 18, 2008 93.07 93.63 90.23 93.07 1,116,368 +3.13(+3.48%)
Mar 17, 2008 87.88 91.13 85.14 89.95 1,420,896 -0.03(-0.03%)
Mar 14, 2008 93.16 95.17 86.25 89.97 1,624,453 -2.24(-2.43%)
Mar 13, 2008 87.45 93.23 83.91 92.21 1,834,385 +3.86(+4.36%)
Mar 12, 2008 84.33 90.20 82.68 88.35 1,449,304 +3.92(+4.64%)
Mar 11, 2008 85.29 85.29 80.52 84.44 801,117 +3.36(+4.15%)
Mar 10, 2008 84.09 84.45 80.86 81.07 613,156 -3.06(-3.64%)
Mar 07, 2008 83.10 86.34 83.10 84.13 940,619 +0.19(+0.23%)
Mar 06, 2008 86.79 87.58 83.84 83.94 1,148,518 -3.49(-3.99%)
Mar 05, 2008 87.29 88.81 85.69 87.43 879,117 +0.35(+0.40%)
Mar 04, 2008 87.87 89.07 86.32 87.08 987,345 -1.47(-1.66%)
Mar 03, 2008 91.02 91.35 87.72 88.55 974,197 -2.64(-2.89%)
Feb 29, 2008 92.68 93.34 90.48 91.18 700,044 -2.66(-2.84%)
Feb 28, 2008 94.86 95.37 93.41 93.85 576,786 -1.33(-1.40%)
Feb 27, 2008 96.43 98.17 93.55 95.18 656,211 -2.00(-2.06%)
Feb 26, 2008 94.19 97.91 93.46 97.18 767,012 +2.84(+3.01%)
Feb 25, 2008 92.67 94.66 91.27 94.34 718,430 +1.78(+1.92%)
Feb 22, 2008 92.72 92.96 90.36 92.56 749,456 +0.29(+0.31%)
Feb 21, 2008 93.24 93.96 91.52 92.27 678,165 -0.60(-0.65%)
Feb 20, 2008 90.68 93.02 89.84 92.87 627,465 +1.65(+1.81%)
Feb 19, 2008 91.90 92.73 90.41 91.22 668,843 +0.53(+0.58%)
Feb 18, 2008 89.84 91.38 89.35 90.69 0 +0.00(+0.00%)
Feb 15, 2008 89.84 91.38 89.35 90.69 573,284 +0.23(+0.25%)
Feb 14, 2008 91.25 91.47 89.68 90.46 667,925 -1.42(-1.55%)
Feb 13, 2008 90.09 92.06 89.35 91.89 638,156 +2.36(+2.63%)
Feb 12, 2008 91.27 91.76 88.41 89.53 747,308 -1.03(-1.14%)
Feb 11, 2008 89.58 91.02 88.20 90.57 1,124,798 +0.61(+0.68%)
Feb 08, 2008 89.91 91.37 89.05 89.96 923,734 -0.19(-0.22%)
Feb 07, 2008 90.25 91.79 89.13 90.15 1,110,411 +0.18(+0.20%)
Feb 06, 2008 89.84 94.01 89.18 89.97 1,289,057 +0.13(+0.14%)
Feb 05, 2008 90.49 95.76 88.18 89.85 3,297,929 -10.25(-10.24%)
Feb 04, 2008 102.46 102.89 99.12 100.10 1,086,035 -1.41(-1.39%)
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.