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 (%)
Mar 31, 2015 131.75 132.29 129.80 129.84 712,572 -2.82(-2.13%)
Mar 30, 2015 132.57 132.73 131.71 132.66 629,889 +1.03(+0.78%)
Mar 27, 2015 131.72 132.81 130.59 131.63 666,206 -0.36(-0.27%)
Mar 26, 2015 129.97 133.09 129.40 132.00 889,479 +2.01(+1.54%)
Mar 25, 2015 131.17 131.79 128.80 129.99 755,264 -0.68(-0.52%)
Mar 24, 2015 129.95 131.55 129.87 130.67 404,623 +0.99(+0.77%)
Mar 23, 2015 128.63 131.28 128.63 129.67 610,288 +1.04(+0.81%)
Mar 20, 2015 129.97 131.52 128.54 128.63 875,148 -0.17(-0.13%)
Mar 19, 2015 131.19 132.20 127.98 128.80 851,120 -3.54(-2.67%)
Mar 18, 2015 131.77 133.05 129.12 132.34 758,620 +0.13(+0.10%)
Mar 17, 2015 131.55 132.95 130.65 132.21 487,202 -0.02(-0.01%)
Mar 16, 2015 132.12 133.37 131.47 132.23 616,232 +0.52(+0.39%)
Mar 13, 2015 133.00 133.23 130.14 131.71 740,343 -1.56(-1.17%)
Mar 12, 2015 130.31 133.44 130.13 133.27 931,288 +4.27(+3.31%)
Mar 11, 2015 128.33 129.75 127.08 129.00 558,227 +1.18(+0.92%)
Mar 10, 2015 128.85 129.69 127.17 127.82 723,615 -2.09(-1.61%)
Mar 09, 2015 130.54 131.38 129.54 129.91 484,235 -0.76(-0.58%)
Mar 06, 2015 131.42 132.65 129.68 130.67 568,494 -1.64(-1.24%)
Mar 05, 2015 133.23 133.48 131.88 132.31 483,786 -0.34(-0.26%)
Mar 04, 2015 132.07 133.31 131.35 132.66 690,835 -0.16(-0.12%)
Mar 03, 2015 131.88 133.60 131.88 132.81 613,329 -0.33(-0.24%)
Mar 02, 2015 132.19 133.27 131.31 133.14 583,629 +0.95(+0.72%)
Feb 27, 2015 131.88 133.17 131.68 132.19 530,154 +0.65(+0.49%)
Feb 26, 2015 133.67 134.23 130.83 131.54 757,330 -0.43(-0.32%)
Feb 25, 2015 133.00 133.59 131.33 131.97 588,724 -0.74(-0.56%)
Feb 24, 2015 133.10 133.99 132.01 132.71 548,627 -0.13(-0.10%)
Feb 23, 2015 132.66 133.91 131.65 132.84 758,130 +0.18(+0.13%)
Feb 20, 2015 134.24 134.24 131.65 132.66 684,997 -1.63(-1.21%)
Feb 19, 2015 133.37 134.94 133.19 134.29 892,628 +0.05(+0.04%)
Feb 18, 2015 132.90 135.28 132.63 134.25 1,064,083 +1.19(+0.89%)
Feb 17, 2015 134.10 134.84 132.44 133.06 1,293,786 -1.44(-1.07%)
Feb 13, 2015 132.40 134.51 134.51 134.51 1,683,623 +2.92(+2.22%)
Feb 12, 2015 129.78 132.16 128.25 131.59 2,111,685 +1.84(+1.42%)
Feb 11, 2015 127.45 133.98 127.36 129.75 3,075,065 +2.64(+2.08%)
Feb 10, 2015 110.36 127.89 118.89 127.11 4,256,606 +16.74(+15.17%)
Feb 09, 2015 109.35 111.55 108.56 110.36 1,155,409 +1.10(+1.01%)
Feb 06, 2015 108.83 110.27 108.69 109.26 951,258 +0.34(+0.31%)
Feb 05, 2015 107.10 110.40 106.42 108.92 1,228,743 +2.43(+2.28%)
Feb 04, 2015 105.76 108.17 105.58 106.49 819,097 -0.20(-0.19%)
Feb 03, 2015 105.26 107.19 104.71 106.69 687,049 +1.72(+1.64%)
Feb 02, 2015 100.01 105.41 100.01 104.97 970,430 +5.19(+5.20%)
Jan 30, 2015 101.13 101.82 98.85 99.78 672,546 -2.11(-2.07%)
Jan 29, 2015 99.41 102.62 97.54 101.90 1,003,024 +2.29(+2.30%)
Jan 28, 2015 103.53 103.92 99.47 99.61 648,629 -3.72(-3.60%)
Jan 27, 2015 102.76 103.94 101.10 103.33 545,830 -0.80(-0.77%)
Jan 26, 2015 102.01 104.28 100.25 104.13 631,253 +2.41(+2.37%)
Jan 23, 2015 102.47 103.03 100.84 101.72 404,907 -1.05(-1.02%)
Jan 22, 2015 102.43 103.14 100.83 102.77 975,051 +0.57(+0.55%)
Jan 21, 2015 100.06 102.72 100.06 102.20 695,531 +1.68(+1.68%)
Jan 20, 2015 100.70 100.97 99.27 100.52 561,760 +0.55(+0.55%)
Jan 16, 2015 96.89 100.08 96.89 99.97 729,397 +3.11(+3.21%)
Jan 15, 2015 98.78 99.82 96.81 96.86 623,953 -1.93(-1.95%)
Jan 14, 2015 99.10 99.56 97.58 98.78 852,160 -1.94(-1.92%)
Jan 13, 2015 103.03 103.96 99.21 100.72 707,621 -1.24(-1.22%)
Jan 12, 2015 102.12 102.25 99.47 101.96 576,289 +0.29(+0.28%)
Jan 09, 2015 103.79 104.22 101.17 101.67 766,214 -1.97(-1.90%)
Jan 08, 2015 100.83 104.05 100.66 103.65 815,434 +3.83(+3.84%)
Jan 07, 2015 98.16 100.75 97.52 99.81 802,695 +2.28(+2.34%)
Jan 06, 2015 98.49 99.97 96.46 97.53 863,706 -0.94(-0.96%)
Jan 05, 2015 101.79 102.14 97.96 98.48 725,178 -4.19(-4.08%)
Jan 02, 2015 103.39 104.35 101.53 102.67 516,711 +0.49(+0.48%)
Dec 31, 2014 103.31 102.17 102.17 102.17 420,446 -0.54(-0.52%)
Dec 30, 2014 103.43 103.68 101.88 102.71 563,974 -0.97(-0.94%)
Dec 29, 2014 103.20 104.09 102.68 103.68 488,853 +0.43(+0.41%)
Dec 26, 2014 103.70 104.82 103.20 103.26 368,899 -0.19(-0.18%)
Dec 24, 2014 103.96 103.44 103.44 103.44 482,531 -0.09(-0.09%)
Dec 23, 2014 106.00 106.01 103.24 103.53 842,270 -2.06(-1.95%)
Dec 22, 2014 110.90 110.90 105.21 105.59 1,381,477 -4.86(-4.40%)
Dec 19, 2014 107.64 110.69 106.67 110.45 1,729,293 +3.57(+3.34%)
Dec 18, 2014 103.48 106.92 103.48 106.88 1,012,808 +3.84(+3.72%)
Dec 17, 2014 99.22 103.13 98.56 103.04 1,010,751 +4.32(+4.37%)
Dec 16, 2014 96.01 100.21 95.48 98.73 1,406,418 +1.66(+1.71%)
Dec 15, 2014 99.96 101.06 97.02 97.07 860,675 -2.41(-2.42%)
Dec 12, 2014 102.55 103.40 99.48 99.48 916,381 -3.74(-3.62%)
Dec 11, 2014 103.80 105.34 102.80 103.22 1,238,894 -0.07(-0.07%)
Dec 10, 2014 105.92 106.08 102.12 103.29 1,125,605 -2.99(-2.82%)
Dec 09, 2014 105.03 106.31 104.22 106.29 757,188 +0.91(+0.86%)
Dec 08, 2014 108.71 109.07 104.71 105.38 1,062,141 -3.89(-3.56%)
Dec 05, 2014 110.44 111.23 108.89 109.27 543,845 -1.50(-1.35%)
Dec 04, 2014 110.98 112.06 110.41 110.77 469,032 -0.31(-0.28%)
Dec 03, 2014 109.48 112.94 109.48 111.08 988,534 +1.24(+1.13%)
Dec 02, 2014 106.29 109.90 106.09 109.84 1,113,439 +2.71(+2.53%)
Dec 01, 2014 110.72 110.88 106.84 107.13 1,257,522 -4.05(-3.64%)
Nov 28, 2014 115.99 115.99 111.09 111.18 662,289 -5.08(-4.37%)
Nov 26, 2014 117.97 116.25 116.25 116.25 907,081 -1.32(-1.13%)
Nov 25, 2014 120.54 121.60 117.42 117.58 992,760 -2.70(-2.24%)
Nov 24, 2014 120.81 120.81 119.94 120.27 509,831 +0.05(+0.04%)
Nov 21, 2014 120.42 121.31 119.78 120.22 803,546 +1.46(+1.23%)
Nov 20, 2014 117.67 119.64 117.12 118.77 495,548 +0.42(+0.35%)
Nov 19, 2014 118.02 118.62 116.62 118.35 604,885 +0.64(+0.54%)
Nov 18, 2014 116.33 117.78 116.13 117.71 657,174 +1.59(+1.37%)
Nov 17, 2014 116.50 116.96 115.39 116.13 507,216 -0.64(-0.55%)
Nov 14, 2014 114.70 116.91 114.70 116.76 421,188 +1.70(+1.48%)
Nov 13, 2014 116.54 117.24 114.54 115.06 600,564 -1.56(-1.34%)
Nov 12, 2014 115.65 117.35 115.21 116.62 626,698 +0.69(+0.60%)
Nov 11, 2014 115.08 116.64 115.04 115.93 625,449 +0.67(+0.58%)
Nov 10, 2014 113.97 115.39 113.97 115.26 571,451 +0.95(+0.83%)
Nov 07, 2014 113.54 114.79 113.32 114.31 687,412 +0.92(+0.81%)
Nov 06, 2014 111.63 113.43 111.38 113.38 928,955 +2.15(+1.93%)
Nov 05, 2014 109.19 111.34 108.01 111.23 1,294,426 +3.10(+2.87%)
Nov 04, 2014 108.26 108.48 106.51 108.13 1,271,165 -0.34(-0.31%)
Nov 03, 2014 108.71 109.11 107.67 108.47 947,712 +0.53(+0.49%)
Oct 31, 2014 107.74 108.33 106.89 107.95 1,012,933 +1.40(+1.32%)
Oct 30, 2014 105.64 107.66 105.37 106.54 1,040,475 +0.31(+0.29%)
Oct 29, 2014 108.03 108.16 103.52 106.24 2,919,419 -1.69(-1.57%)
Oct 28, 2014 106.04 110.27 103.19 107.93 3,691,824 -3.43(-3.08%)
Oct 27, 2014 111.83 113.50 110.23 111.36 1,748,079 -2.13(-1.88%)
Oct 24, 2014 112.44 113.70 111.29 113.50 679,749 +1.34(+1.19%)
Oct 23, 2014 110.61 112.83 109.40 112.16 1,033,868 +2.01(+1.83%)
Oct 22, 2014 111.76 112.89 110.09 110.14 839,206 -1.62(-1.45%)
Oct 21, 2014 110.76 112.24 110.76 111.77 622,089 +1.35(+1.22%)
Oct 20, 2014 108.19 110.51 107.42 110.42 963,530 +1.75(+1.61%)
Oct 17, 2014 106.19 109.25 105.83 108.68 1,583,584 +4.10(+3.92%)
Oct 16, 2014 98.90 105.19 98.86 104.58 1,397,977 +3.66(+3.63%)
Oct 15, 2014 97.14 101.47 97.02 100.91 2,080,599 +1.79(+1.81%)
Oct 14, 2014 99.66 100.43 98.12 99.12 1,327,998 +0.08(+0.08%)
Oct 13, 2014 103.40 104.68 98.82 99.04 1,018,029 -4.46(-4.31%)
Oct 10, 2014 106.71 107.17 103.47 103.50 1,157,047 -3.46(-3.24%)
Oct 09, 2014 109.89 111.17 106.78 106.96 1,414,191 -2.62(-2.39%)
Oct 08, 2014 108.75 109.67 105.85 109.58 1,492,023 +0.58(+0.53%)
Oct 07, 2014 110.85 111.09 108.93 109.00 1,096,901 -2.64(-2.36%)
Oct 06, 2014 113.56 114.00 110.79 111.64 1,152,359 -1.82(-1.60%)
Oct 03, 2014 114.28 114.90 113.28 113.46 648,002 -0.50(-0.44%)
Oct 02, 2014 115.40 115.69 112.45 113.96 1,254,001 -1.82(-1.57%)
Oct 01, 2014 118.78 118.78 114.95 115.78 1,124,391 -3.27(-2.75%)
Sep 30, 2014 120.03 120.51 118.50 119.04 632,608 -0.69(-0.58%)
Sep 29, 2014 119.74 120.45 119.03 119.74 539,517 -0.96(-0.80%)
Sep 26, 2014 120.49 121.45 119.88 120.70 601,413 +0.09(+0.08%)
Sep 25, 2014 122.14 122.24 120.17 120.60 734,973 -1.50(-1.23%)
Sep 24, 2014 119.52 122.16 119.28 122.10 1,407,572 +2.08(+1.73%)
Sep 23, 2014 117.94 120.13 117.50 120.02 1,055,958 +1.28(+1.08%)
Sep 22, 2014 118.45 119.90 118.08 118.74 862,104 +0.17(+0.14%)
Sep 19, 2014 118.47 118.94 117.43 118.57 1,638,602 +0.13(+0.11%)
Sep 18, 2014 119.44 119.44 117.70 118.44 822,272 -0.10(-0.09%)
Sep 17, 2014 119.18 120.30 118.22 118.55 840,057 +0.03(+0.02%)
Sep 16, 2014 117.68 118.83 117.12 118.52 398,725 +0.28(+0.23%)
Sep 15, 2014 119.34 119.30 118.16 118.24 535,983 -1.06(-0.89%)
Sep 12, 2014 121.20 121.20 118.41 119.30 751,107 -1.93(-1.59%)
Sep 11, 2014 120.12 121.28 120.12 121.23 660,952 +0.50(+0.41%)
Sep 10, 2014 120.72 121.24 119.79 120.73 632,696 -0.14(-0.11%)
Sep 09, 2014 121.28 121.81 120.11 120.87 737,794 -0.53(-0.44%)
Sep 08, 2014 122.11 122.81 120.78 121.41 906,157 -0.64(-0.52%)
Sep 05, 2014 120.79 122.63 120.30 122.04 1,004,968 +1.33(+1.10%)
Sep 04, 2014 119.73 121.77 119.71 120.72 840,649 +1.18(+0.99%)
Sep 03, 2014 120.96 121.33 118.43 119.53 774,728 -0.32(-0.27%)
Sep 02, 2014 121.03 121.03 118.97 119.86 790,155 -1.05(-0.87%)
Aug 29, 2014 120.78 120.91 120.91 120.91 373,030 +0.37(+0.31%)
Aug 28, 2014 119.66 121.14 120.11 120.54 539,149 +0.79(+0.66%)
Aug 27, 2014 120.56 120.56 119.00 119.75 451,196 -0.57(-0.47%)
Aug 26, 2014 119.38 121.35 119.03 120.32 1,108,027 +1.31(+1.10%)
Aug 25, 2014 119.17 119.64 118.66 119.01 529,284 +0.11(+0.09%)
Aug 22, 2014 118.52 119.41 118.03 118.90 558,231 +0.04(+0.03%)
Aug 21, 2014 119.19 119.19 118.31 118.86 681,742 -0.06(-0.05%)
Aug 20, 2014 118.32 118.96 117.97 118.93 523,854 +0.06(+0.05%)
Aug 19, 2014 118.14 119.42 117.78 118.86 742,286 +1.08(+0.91%)
Aug 18, 2014 117.35 117.96 116.81 117.78 583,907 +1.02(+0.88%)
Aug 15, 2014 117.56 117.81 115.93 116.76 510,304 -0.57(-0.49%)
Aug 14, 2014 116.85 117.40 116.43 117.33 676,001 +0.90(+0.77%)
Aug 13, 2014 116.39 116.60 115.79 116.43 594,158 +0.84(+0.72%)
Aug 12, 2014 115.60 116.61 114.81 115.59 629,035 -0.38(-0.33%)
Aug 11, 2014 117.46 117.65 115.93 115.97 933,068 -1.02(-0.87%)
Aug 08, 2014 115.90 117.21 115.67 116.99 913,297 +1.21(+1.05%)
Aug 07, 2014 116.73 117.48 115.19 115.78 662,563 -0.29(-0.25%)
Aug 06, 2014 115.59 116.97 115.59 116.07 511,279 -0.45(-0.39%)
Aug 05, 2014 115.92 118.14 115.84 116.52 929,336 -0.14(-0.12%)
Aug 04, 2014 116.06 116.89 115.42 116.66 568,644 +0.92(+0.79%)
Aug 01, 2014 114.13 116.82 113.80 115.74 1,123,416 +1.40(+1.22%)
Jul 31, 2014 117.57 117.73 113.82 114.34 1,645,216 -3.96(-3.35%)
Jul 30, 2014 119.84 121.55 117.64 118.30 1,261,839 -0.59(-0.50%)
Jul 29, 2014 121.61 122.17 118.76 118.89 1,796,213 +0.30(+0.26%)
Jul 28, 2014 120.33 121.18 118.37 118.59 962,506 -1.89(-1.57%)
Jul 25, 2014 120.72 121.33 119.65 120.47 693,510 -0.93(-0.77%)
Jul 24, 2014 120.91 122.10 120.22 121.40 923,261 +0.26(+0.21%)
Jul 23, 2014 119.29 121.29 118.87 121.14 643,377 +1.43(+1.19%)
Jul 22, 2014 119.30 119.84 119.10 119.72 764,999 +2.03(+1.72%)
Jul 21, 2014 119.35 119.77 117.44 117.69 757,530 -2.44(-2.03%)
Jul 18, 2014 117.94 121.15 117.44 120.13 1,264,804 +2.16(+1.83%)
Jul 17, 2014 118.49 119.53 117.71 117.97 624,201 -1.45(-1.21%)
Jul 16, 2014 119.65 119.65 118.33 119.41 934,954 +0.20(+0.17%)
Jul 15, 2014 119.08 119.75 118.96 119.21 720,605 +0.00(+0.00%)
Jul 14, 2014 119.11 119.35 118.11 119.21 661,622 +0.37(+0.31%)
Jul 11, 2014 120.89 120.89 117.58 118.84 984,108 -0.17(-0.14%)
Jul 10, 2014 117.20 119.28 116.80 119.01 1,379,556 +1.41(+1.20%)
Jul 09, 2014 116.52 117.63 115.71 117.60 1,537,670 +1.24(+1.07%)
Jul 08, 2014 114.84 117.21 114.70 116.36 1,559,850 +1.12(+0.97%)
Jul 07, 2014 115.69 116.36 114.54 115.23 1,589,460 -1.35(-1.16%)
Jul 03, 2014 117.67 116.59 116.59 116.59 1,199,248 -0.36(-0.31%)
Jul 02, 2014 119.65 119.65 116.25 116.95 2,610,715 -4.55(-3.74%)
Jul 01, 2014 122.69 123.92 121.49 121.49 20,051,670 -0.05(-0.04%)
Jun 30, 2014 123.33 123.33 119.69 121.54 5,406,217 -0.17(-0.14%)
Jun 27, 2014 119.14 122.05 119.14 121.71 826,204 +1.93(+1.61%)
Jun 26, 2014 120.86 120.98 119.02 119.77 400,553 -0.74(-0.61%)
Jun 25, 2014 120.96 121.40 120.23 120.51 487,843 -0.42(-0.35%)
Jun 24, 2014 122.45 122.94 120.57 120.93 730,940 -2.23(-1.81%)
Jun 23, 2014 125.15 125.51 122.88 123.16 654,742 -1.01(-0.81%)
Jun 20, 2014 123.32 124.22 122.17 124.17 710,997 +0.77(+0.63%)
Jun 19, 2014 123.49 123.76 122.18 123.40 287,078 -0.04(-0.03%)
Jun 18, 2014 120.58 124.07 119.95 123.44 814,088 +3.09(+2.57%)
Jun 17, 2014 121.04 121.59 119.37 120.34 597,900 -0.22(-0.18%)
Jun 16, 2014 120.88 122.82 120.00 120.56 479,020 -1.02(-0.84%)
Jun 13, 2014 118.15 121.61 117.76 121.59 706,659 +3.72(+3.15%)
Jun 12, 2014 119.03 119.76 117.73 117.87 411,464 -0.97(-0.81%)
Jun 11, 2014 119.61 120.57 118.34 118.83 315,202 -1.44(-1.19%)
Jun 10, 2014 117.78 120.40 117.39 120.27 410,984 +1.83(+1.55%)
Jun 06, 2014 117.50 118.76 116.55 118.44 378,327 +1.64(+1.40%)
Jun 05, 2014 113.06 117.76 112.74 116.80 753,185 +3.92(+3.47%)
Jun 04, 2014 111.28 112.95 110.85 112.88 453,725 +1.17(+1.05%)
Jun 03, 2014 112.29 112.88 111.04 111.71 432,755 -1.21(-1.07%)
Jun 02, 2014 113.00 114.36 112.05 112.92 400,218 -0.11(-0.10%)
May 30, 2014 113.92 113.99 111.98 113.03 435,584 -0.72(-0.63%)
May 29, 2014 115.35 115.35 112.20 113.74 374,684 +0.31(+0.28%)
May 28, 2014 114.01 115.55 113.39 113.43 338,599 -0.58(-0.51%)
May 27, 2014 113.70 114.86 113.67 114.01 305,174 +0.50(+0.44%)
May 23, 2014 110.80 113.50 113.50 113.50 437,525 +2.50(+2.25%)
May 22, 2014 109.05 111.18 108.52 111.01 303,829 +2.15(+1.97%)
May 21, 2014 108.26 109.70 107.90 108.86 620,387 +1.05(+0.97%)
May 20, 2014 109.15 109.83 106.35 107.82 531,364 -1.88(-1.71%)
May 19, 2014 108.87 110.83 108.68 109.70 475,649 +0.22(+0.20%)
May 16, 2014 108.57 110.35 108.06 109.48 361,110 +1.20(+1.11%)
May 15, 2014 109.11 109.11 106.02 108.28 593,530 -0.86(-0.79%)
May 14, 2014 110.42 110.80 109.06 109.14 328,862 -1.43(-1.29%)
May 13, 2014 111.92 113.04 110.47 110.57 357,022 -1.80(-1.60%)
May 12, 2014 109.97 113.27 109.19 112.37 503,423 +3.28(+3.00%)
May 09, 2014 109.66 110.09 107.89 109.09 700,624 -0.94(-0.85%)
May 08, 2014 112.21 113.51 109.77 110.03 831,106 -2.29(-2.04%)
May 07, 2014 113.96 114.63 111.52 112.32 700,135 -1.52(-1.34%)
May 06, 2014 114.87 116.56 113.75 113.84 661,871 -1.55(-1.34%)
May 05, 2014 114.61 115.70 113.47 115.39 806,550 -0.43(-0.37%)
May 02, 2014 115.18 117.29 115.16 115.83 815,747 +0.68(+0.59%)
May 01, 2014 113.88 118.48 113.88 115.15 662,491 +1.08(+0.95%)
Apr 30, 2014 113.75 115.14 112.24 114.06 863,072 -0.04(-0.03%)
Apr 29, 2014 109.13 114.20 106.10 114.10 1,304,721 +6.86(+6.40%)
Apr 28, 2014 112.90 113.43 105.95 107.24 1,966,100 -6.19(-5.46%)
Apr 25, 2014 115.73 115.73 112.74 113.43 471,789 -2.75(-2.37%)
Apr 24, 2014 117.53 117.53 114.30 116.18 495,418 -0.17(-0.15%)
Apr 23, 2014 117.39 117.39 115.61 116.36 438,836 -1.10(-0.94%)
Apr 22, 2014 115.83 117.83 115.81 117.46 779,738 +1.18(+1.02%)
Apr 21, 2014 115.49 116.68 114.74 116.28 995,638 +1.09(+0.95%)
Apr 17, 2014 115.91 115.18 115.18 115.18 605,930 -0.72(-0.62%)
Apr 16, 2014 115.45 116.24 114.58 115.91 484,397 +1.25(+1.09%)
Apr 15, 2014 114.72 115.63 112.94 114.66 697,992 -0.06(-0.06%)
Apr 14, 2014 114.87 116.33 113.82 114.72 624,586 +0.59(+0.51%)
Apr 11, 2014 114.91 116.42 113.54 114.14 656,458 -2.20(-1.89%)
Apr 10, 2014 116.33 118.03 115.19 116.34 2,331,434 +0.28(+0.25%)
Apr 09, 2014 113.09 116.61 112.92 116.06 1,651,470 +3.28(+2.90%)
Apr 08, 2014 112.14 113.66 111.25 112.78 1,540,294 +0.81(+0.72%)
Apr 07, 2014 116.50 117.32 110.35 111.97 1,551,079 -5.18(-4.42%)
Apr 04, 2014 114.47 119.27 114.47 117.16 1,793,302 +2.75(+2.41%)
Apr 03, 2014 116.99 118.34 114.39 114.40 1,542,256 -2.01(-1.73%)
Apr 02, 2014 117.50 117.79 115.69 116.41 1,017,912 -1.11(-0.94%)
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.