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 (%)
Jul 31, 2012 68.66 69.76 66.30 66.95 1,166,514 -2.55(-3.67%)
Jul 30, 2012 70.76 71.24 69.22 69.49 646,950 -1.27(-1.79%)
Jul 27, 2012 70.26 71.10 69.52 70.76 520,905 +1.02(+1.47%)
Jul 26, 2012 73.11 73.76 68.53 69.73 1,086,310 -2.92(-4.02%)
Jul 25, 2012 73.47 73.62 71.86 72.66 414,711 -0.32(-0.44%)
Jul 24, 2012 74.09 74.23 72.21 72.98 361,269 -0.65(-0.88%)
Jul 23, 2012 73.06 74.08 72.77 73.63 581,996 -0.72(-0.97%)
Jul 20, 2012 74.12 75.11 73.97 74.35 388,002 -0.19(-0.25%)
Jul 19, 2012 74.22 74.65 73.86 74.54 382,116 +0.54(+0.73%)
Jul 18, 2012 72.51 74.27 72.51 73.99 483,961 +0.99(+1.35%)
Jul 17, 2012 72.79 73.28 71.65 73.00 361,842 +0.22(+0.31%)
Jul 16, 2012 72.47 73.22 72.29 72.78 506,146 +0.03(+0.04%)
Jul 13, 2012 71.98 72.87 71.80 72.75 449,434 +0.49(+0.68%)
Jul 12, 2012 69.40 72.42 69.40 72.26 760,766 +2.63(+3.77%)
Jul 11, 2012 69.75 69.98 69.07 69.64 370,562 +0.23(+0.33%)
Jul 10, 2012 70.87 71.28 68.94 69.40 380,344 -1.09(-1.54%)
Jul 09, 2012 70.74 70.91 70.20 70.49 463,928 -0.55(-0.78%)
Jul 06, 2012 69.84 71.20 69.84 71.04 380,826 +0.63(+0.90%)
Jul 05, 2012 71.44 71.66 69.64 70.41 442,037 +0.04(+0.05%)
Jul 03, 2012 70.34 70.99 70.04 70.38 282,999 +0.26(+0.37%)
Jul 02, 2012 70.79 70.79 69.37 70.12 458,510 -0.11(-0.15%)
Jun 29, 2012 70.25 70.87 69.76 70.22 828,058 +1.23(+1.78%)
Jun 28, 2012 65.84 69.16 65.84 68.99 1,024,331 +2.61(+3.93%)
Jun 27, 2012 65.00 67.45 64.80 66.38 1,422,507 +1.64(+2.53%)
Jun 26, 2012 62.13 65.08 61.88 64.74 996,396 +2.76(+4.46%)
Jun 25, 2012 61.03 62.02 60.19 61.98 565,207 -0.06(-0.10%)
Jun 22, 2012 61.23 62.41 60.88 62.05 431,242 +1.05(+1.72%)
Jun 21, 2012 62.15 62.63 60.80 60.99 443,977 -1.22(-1.96%)
Jun 20, 2012 62.45 62.62 61.60 62.21 367,619 -0.41(-0.65%)
Jun 19, 2012 61.07 62.75 61.07 62.62 676,815 +1.67(+2.75%)
Jun 18, 2012 60.17 61.42 59.56 60.95 302,961 +0.40(+0.66%)
Jun 15, 2012 59.27 60.66 59.22 60.55 453,161 +1.55(+2.63%)
Jun 14, 2012 58.53 59.23 58.22 59.00 245,894 +0.66(+1.13%)
Jun 13, 2012 58.58 59.48 57.96 58.34 460,776 -1.17(-1.96%)
Jun 12, 2012 59.69 60.16 58.78 59.51 424,000 -0.08(-0.13%)
Jun 11, 2012 60.83 61.35 59.54 59.59 562,915 -0.58(-0.96%)
Jun 08, 2012 59.41 60.33 58.74 60.17 193,691 +0.78(+1.32%)
Jun 07, 2012 60.13 60.91 59.32 59.38 285,806 -0.04(-0.06%)
Jun 06, 2012 59.29 59.67 57.93 59.42 302,863 +1.90(+3.30%)
Jun 05, 2012 57.76 58.42 57.50 57.52 646,088 -0.54(-0.94%)
Jun 04, 2012 58.65 58.83 57.69 58.06 633,682 -0.61(-1.03%)
Jun 01, 2012 59.66 59.90 58.56 58.67 576,108 -1.44(-2.40%)
May 31, 2012 60.37 60.49 59.04 60.11 364,956 -0.20(-0.32%)
May 30, 2012 61.31 61.31 60.22 60.31 316,557 -1.36(-2.21%)
May 29, 2012 60.78 62.11 60.78 61.67 311,581 +1.05(+1.72%)
May 25, 2012 61.00 61.53 60.38 60.63 218,114 -0.60(-0.98%)
May 24, 2012 60.89 61.26 60.18 61.23 412,672 +0.27(+0.44%)
May 23, 2012 60.03 61.12 59.67 60.96 360,886 +0.51(+0.85%)
May 22, 2012 61.35 61.37 60.11 60.45 661,470 -0.75(-1.23%)
May 21, 2012 60.94 61.95 59.87 61.20 785,083 +0.62(+1.02%)
May 18, 2012 59.31 61.67 59.17 60.58 1,327,421 +1.63(+2.76%)
May 17, 2012 60.95 61.61 58.85 58.95 2,458,241 -1.82(-2.99%)
May 16, 2012 66.41 66.81 56.37 60.77 3,856,318 -5.42(-8.19%)
May 15, 2012 67.10 67.59 66.03 66.19 425,002 -1.04(-1.54%)
May 14, 2012 67.19 67.72 66.88 67.23 535,660 -0.74(-1.08%)
May 11, 2012 67.92 68.86 67.81 67.96 694,080 -0.24(-0.35%)
May 10, 2012 69.37 69.72 68.14 68.20 674,958 -0.56(-0.81%)
May 09, 2012 68.97 69.78 68.69 68.76 808,094 -1.14(-1.63%)
May 08, 2012 70.36 70.56 68.92 69.90 561,412 -0.79(-1.12%)
May 07, 2012 70.02 71.88 69.80 70.69 1,085,827 +0.33(+0.47%)
May 04, 2012 71.13 71.16 69.93 70.36 422,083 -1.46(-2.04%)
May 03, 2012 72.83 72.83 71.20 71.82 543,977 -0.93(-1.28%)
May 02, 2012 72.19 72.98 71.76 72.75 546,062 +0.27(+0.38%)
May 01, 2012 72.27 74.01 71.32 72.48 818,550 -0.94(-1.28%)
Apr 30, 2012 73.84 74.11 73.06 73.42 439,190 -0.46(-0.62%)
Apr 27, 2012 73.93 74.19 73.29 73.88 705,726 +0.58(+0.79%)
Apr 26, 2012 73.15 73.63 73.01 73.30 573,870 -0.15(-0.21%)
Apr 25, 2012 73.69 73.86 72.77 73.45 507,211 +1.19(+1.64%)
Apr 24, 2012 72.42 72.50 71.84 72.27 460,657 +0.02(+0.02%)
Apr 23, 2012 71.75 72.61 71.33 72.25 385,609 -0.45(-0.62%)
Apr 20, 2012 73.29 73.30 72.52 72.70 508,656 +0.16(+0.22%)
Apr 19, 2012 73.00 73.28 72.19 72.54 717,373 -0.63(-0.86%)
Apr 18, 2012 74.19 74.19 72.97 73.17 660,050 -1.53(-2.05%)
Apr 17, 2012 74.29 75.62 74.29 74.70 679,256 +1.11(+1.50%)
Apr 16, 2012 74.07 74.29 73.33 73.59 552,299 +0.35(+0.48%)
Apr 13, 2012 74.25 74.25 73.08 73.24 479,044 -1.01(-1.36%)
Apr 12, 2012 73.25 75.23 73.23 74.25 521,319 +0.91(+1.24%)
Apr 11, 2012 73.41 73.83 73.04 73.34 710,860 +0.59(+0.82%)
Apr 10, 2012 74.13 74.26 72.65 72.74 690,196 -1.51(-2.04%)
Apr 09, 2012 73.81 74.83 72.81 74.26 696,400 -1.12(-1.48%)
Apr 05, 2012 74.94 75.88 74.94 75.37 298,623 +0.10(+0.13%)
Apr 04, 2012 75.16 75.49 74.76 75.28 459,628 -0.36(-0.48%)
Apr 03, 2012 75.78 76.13 75.25 75.64 391,268 -0.29(-0.38%)
Apr 02, 2012 75.85 76.26 75.06 75.93 432,169 +0.08(+0.11%)
Mar 30, 2012 76.56 76.82 75.68 75.85 339,895 -0.03(-0.03%)
Mar 29, 2012 75.99 76.20 74.53 75.88 418,590 -0.57(-0.74%)
Mar 28, 2012 77.75 77.85 75.68 76.45 718,463 -1.12(-1.45%)
Mar 27, 2012 77.92 78.48 77.47 77.57 688,215 -0.43(-0.56%)
Mar 26, 2012 78.44 78.56 77.51 78.01 293,427 +0.42(+0.54%)
Mar 23, 2012 77.04 77.85 76.07 77.59 326,825 +0.36(+0.47%)
Mar 22, 2012 77.69 77.96 76.38 77.23 501,011 -1.24(-1.58%)
Mar 21, 2012 78.45 78.95 77.97 78.47 471,109 +0.31(+0.40%)
Mar 20, 2012 78.09 78.44 77.59 78.16 386,187 -0.67(-0.85%)
Mar 19, 2012 78.54 79.38 78.13 78.83 397,924 +0.26(+0.33%)
Mar 16, 2012 79.24 79.32 78.28 78.57 671,379 -0.73(-0.92%)
Mar 15, 2012 78.16 79.58 77.86 79.30 389,770 +1.03(+1.31%)
Mar 14, 2012 78.78 79.33 78.04 78.27 495,309 -0.78(-0.99%)
Mar 13, 2012 77.33 79.11 77.32 79.05 518,121 +2.13(+2.76%)
Mar 12, 2012 77.55 77.78 76.69 76.92 541,775 -0.40(-0.52%)
Mar 09, 2012 76.32 77.60 76.28 77.32 421,121 +0.80(+1.04%)
Mar 08, 2012 75.39 76.86 75.09 76.53 318,866 +1.69(+2.26%)
Mar 07, 2012 74.34 75.11 74.13 74.83 256,687 +0.60(+0.81%)
Mar 06, 2012 75.50 75.50 74.07 74.23 472,913 -1.97(-2.58%)
Mar 05, 2012 75.50 76.54 74.60 76.20 768,495 +0.77(+1.02%)
Mar 02, 2012 76.15 76.30 75.08 75.43 473,500 -0.58(-0.76%)
Mar 01, 2012 76.70 77.82 75.69 76.00 796,279 -0.06(-0.08%)
Feb 29, 2012 76.98 77.71 76.04 76.07 544,532 -0.88(-1.14%)
Feb 28, 2012 77.38 77.54 76.38 76.94 344,506 -0.44(-0.57%)
Feb 27, 2012 76.68 77.93 75.74 77.39 436,855 +0.03(+0.03%)
Feb 24, 2012 77.77 78.24 77.18 77.36 435,484 -0.12(-0.16%)
Feb 23, 2012 76.50 77.91 76.19 77.48 560,029 +0.98(+1.28%)
Feb 22, 2012 77.29 77.76 76.23 76.50 481,509 -1.04(-1.34%)
Feb 21, 2012 78.81 79.18 77.24 77.54 669,237 -1.26(-1.60%)
Feb 17, 2012 79.14 79.86 78.68 78.81 725,121 -0.11(-0.15%)
Feb 16, 2012 78.39 79.20 78.18 78.92 1,071,656 +0.47(+0.60%)
Feb 15, 2012 78.32 78.81 77.16 78.45 1,193,778 +0.54(+0.69%)
Feb 14, 2012 76.89 78.07 76.74 77.91 657,418 +0.34(+0.43%)
Feb 13, 2012 77.49 77.76 76.77 77.58 788,036 +0.69(+0.89%)
Feb 10, 2012 77.20 77.64 76.28 76.89 462,437 -0.96(-1.23%)
Feb 09, 2012 76.45 77.91 76.24 77.85 936,983 +1.65(+2.16%)
Feb 08, 2012 75.66 76.79 73.58 76.20 1,020,481 +0.16(+0.21%)
Feb 07, 2012 75.56 77.61 75.03 76.05 1,405,217 +0.58(+0.77%)
Feb 06, 2012 74.14 75.67 74.02 75.46 1,472,134 +1.14(+1.53%)
Feb 03, 2012 74.23 74.88 74.03 74.33 880,381 +0.92(+1.25%)
Feb 02, 2012 73.51 74.33 73.04 73.41 890,324 +0.34(+0.47%)
Feb 01, 2012 73.00 74.15 72.40 73.06 1,577,610 +0.31(+0.42%)
Jan 31, 2012 72.92 73.44 72.17 72.76 994,009 +0.08(+0.11%)
Jan 30, 2012 71.26 72.80 71.06 72.68 731,537 +0.71(+0.98%)
Jan 27, 2012 71.72 72.39 71.35 71.97 431,752 +0.19(+0.26%)
Jan 26, 2012 72.26 72.67 71.02 71.79 363,707 -0.23(-0.32%)
Jan 25, 2012 70.43 72.15 70.12 72.02 847,653 +1.31(+1.86%)
Jan 24, 2012 70.28 70.82 69.83 70.70 638,160 +0.14(+0.20%)
Jan 23, 2012 71.54 71.55 70.08 70.56 663,429 -0.78(-1.09%)
Jan 20, 2012 71.22 72.01 69.76 71.34 877,526 +0.22(+0.31%)
Jan 19, 2012 70.50 71.53 70.23 71.12 583,695 +0.76(+1.08%)
Jan 18, 2012 68.75 71.05 68.34 70.36 530,662 +1.44(+2.09%)
Jan 17, 2012 70.09 70.09 68.36 68.92 476,781 -0.71(-1.03%)
Jan 13, 2012 68.80 69.63 67.61 69.63 526,916 +1.01(+1.48%)
Jan 12, 2012 67.16 68.92 66.93 68.62 1,177,617 +1.92(+2.88%)
Jan 11, 2012 65.73 67.07 65.71 66.70 707,219 +0.77(+1.16%)
Jan 10, 2012 66.86 67.18 65.61 65.93 627,050 -0.08(-0.12%)
Jan 09, 2012 65.87 67.05 65.84 66.01 437,452 +0.59(+0.90%)
Jan 06, 2012 66.80 66.88 65.34 65.42 580,837 -1.50(-2.24%)
Jan 05, 2012 66.76 68.36 65.30 66.92 459,253 +0.16(+0.24%)
Jan 04, 2012 66.63 67.15 65.88 66.76 238,657 +0.26(+0.40%)
Dec 30, 2011 66.13 66.87 66.13 66.50 343,458 +0.36(+0.55%)
Dec 29, 2011 64.86 66.29 64.50 66.13 451,542 +1.87(+2.91%)
Dec 28, 2011 66.67 66.95 64.09 64.26 458,755 -2.65(-3.95%)
Dec 27, 2011 67.10 67.31 66.83 66.91 207,425 -0.10(-0.14%)
Dec 23, 2011 66.83 67.11 66.40 67.01 305,507 -0.36(-0.54%)
Dec 21, 2011 67.39 67.70 66.78 67.37 521,926 +0.42(+0.63%)
Dec 20, 2011 66.76 67.68 66.18 66.95 593,401 +1.83(+2.80%)
Dec 19, 2011 68.15 68.15 64.81 65.12 645,610 -0.52(-0.79%)
Dec 16, 2011 65.09 66.54 65.05 65.64 963,451 +0.81(+1.25%)
Dec 15, 2011 64.18 65.14 63.66 64.83 864,041 +1.84(+2.93%)
Dec 14, 2011 65.01 65.22 62.56 62.99 981,120 -2.84(-4.31%)
Dec 13, 2011 65.98 67.30 65.39 65.83 1,171,729 +0.04(+0.05%)
Dec 12, 2011 63.73 70.08 61.73 65.79 4,695,389 +1.09(+1.69%)
Dec 09, 2011 63.76 65.34 63.49 64.70 349,651 +1.03(+1.62%)
Dec 08, 2011 65.48 65.99 63.05 63.66 782,609 -3.14(-4.70%)
Dec 07, 2011 66.29 67.29 65.44 66.80 312,836 -0.07(-0.11%)
Dec 06, 2011 67.37 67.72 66.59 66.87 469,820 +0.35(+0.53%)
Dec 05, 2011 67.73 68.77 66.43 66.52 510,287 -0.18(-0.26%)
Dec 02, 2011 68.29 68.64 66.59 66.70 566,563 -1.30(-1.91%)
Dec 01, 2011 68.65 70.75 67.86 67.99 617,800 -1.01(-1.47%)
Nov 30, 2011 66.13 69.05 65.81 69.01 612,938 +4.81(+7.49%)
Nov 29, 2011 63.65 65.16 63.44 64.20 388,623 +0.59(+0.93%)
Nov 28, 2011 64.23 64.74 63.13 63.61 585,178 +0.78(+1.24%)
Nov 25, 2011 61.54 63.16 61.54 62.83 169,839 +1.03(+1.66%)
Nov 23, 2011 63.85 63.95 61.50 61.81 501,929 -2.46(-3.83%)
Nov 22, 2011 64.82 65.91 64.12 64.27 438,514 -0.80(-1.23%)
Nov 21, 2011 65.23 66.23 64.41 65.07 365,884 -1.25(-1.88%)
Nov 18, 2011 66.12 66.80 65.51 66.31 245,552 +0.45(+0.68%)
Nov 17, 2011 65.64 67.40 65.44 65.87 372,469 -0.01(-0.01%)
Nov 16, 2011 66.23 67.65 65.73 65.87 286,467 -0.78(-1.17%)
Nov 15, 2011 66.06 67.02 65.89 66.66 579,926 +0.19(+0.29%)
Nov 14, 2011 65.94 66.69 65.73 66.46 417,676 +0.29(+0.44%)
Nov 11, 2011 66.14 66.84 65.86 66.17 270,068 +0.73(+1.11%)
Nov 10, 2011 64.84 66.01 64.31 65.44 340,887 +1.73(+2.71%)
Nov 09, 2011 65.01 65.51 63.56 63.72 602,143 -2.87(-4.31%)
Nov 08, 2011 65.37 67.20 64.93 66.58 645,068 +1.97(+3.05%)
Nov 07, 2011 64.51 65.22 63.02 64.61 174,751 -0.18(-0.28%)
Nov 04, 2011 64.62 65.31 63.41 64.80 341,034 -0.53(-0.81%)
Nov 03, 2011 63.54 65.73 62.52 65.32 458,176 +2.58(+4.11%)
Nov 02, 2011 63.16 64.60 62.24 62.74 646,447 +0.17(+0.27%)
Nov 01, 2011 60.49 63.65 58.96 62.58 813,657 -0.71(-1.12%)
Oct 31, 2011 64.33 64.89 63.28 63.29 394,462 -1.72(-2.64%)
Oct 28, 2011 66.37 66.80 64.59 65.01 366,691 -1.53(-2.29%)
Oct 27, 2011 65.77 67.37 65.16 66.53 572,059 +3.05(+4.81%)
Oct 26, 2011 62.92 63.88 61.35 63.48 393,293 +1.41(+2.27%)
Oct 25, 2011 63.15 64.00 61.91 62.07 335,716 -1.55(-2.44%)
Oct 24, 2011 62.19 64.27 62.17 63.62 952,993 +1.44(+2.31%)
Oct 21, 2011 61.44 62.33 61.24 62.18 473,756 +1.03(+1.68%)
Oct 20, 2011 60.83 61.32 59.82 61.16 495,143 +0.72(+1.19%)
Oct 19, 2011 60.16 61.29 59.32 60.44 838,450 -1.25(-2.02%)
Oct 18, 2011 59.41 62.33 58.87 61.68 420,703 +2.11(+3.55%)
Oct 17, 2011 61.19 61.45 59.26 59.57 254,756 -2.12(-3.44%)
Oct 14, 2011 62.18 62.18 60.34 61.69 261,748 +0.73(+1.19%)
Oct 13, 2011 61.31 61.60 59.32 60.96 550,512 +0.18(+0.30%)
Oct 12, 2011 60.65 61.95 59.93 60.78 922,981 +0.55(+0.92%)
Oct 11, 2011 59.31 60.50 58.93 60.23 332,262 +0.21(+0.35%)
Oct 10, 2011 58.38 60.02 58.27 60.02 353,916 +2.75(+4.81%)
Oct 07, 2011 59.62 59.82 56.30 57.26 351,093 -1.69(-2.87%)
Oct 06, 2011 58.41 59.07 58.29 58.96 446,336 +1.96(+3.45%)
Oct 05, 2011 56.11 57.02 55.34 56.99 660,769 +1.15(+2.06%)
Oct 04, 2011 53.55 55.94 52.55 55.84 720,346 +1.81(+3.34%)
Oct 03, 2011 55.04 55.93 52.90 54.04 1,052,509 -1.40(-2.53%)
Sep 30, 2011 56.68 56.82 55.14 55.44 505,751 -2.28(-3.95%)
Sep 29, 2011 58.12 58.30 56.87 57.72 695,994 +1.02(+1.79%)
Sep 28, 2011 58.09 58.21 56.40 56.70 401,220 -1.03(-1.78%)
Sep 27, 2011 58.79 60.03 57.46 57.73 499,140 +0.14(+0.24%)
Sep 26, 2011 56.23 57.75 55.39 57.59 615,098 +2.46(+4.45%)
Sep 23, 2011 54.49 56.07 54.26 55.13 703,605 +0.54(+1.00%)
Sep 22, 2011 53.86 54.86 53.32 54.59 988,640 -0.61(-1.10%)
Sep 21, 2011 56.21 56.42 55.19 55.19 487,074 -1.28(-2.27%)
Sep 20, 2011 58.32 58.83 56.40 56.47 494,684 -1.49(-2.57%)
Sep 19, 2011 58.92 59.01 57.21 57.96 504,422 -1.88(-3.14%)
Sep 16, 2011 60.42 61.26 59.34 59.84 453,767 -0.52(-0.86%)
Sep 15, 2011 60.39 60.80 59.71 60.36 374,090 +0.78(+1.31%)
Sep 14, 2011 59.74 60.63 58.16 59.58 754,858 +0.03(+0.04%)
Sep 13, 2011 57.93 59.81 57.90 59.55 680,390 +1.00(+1.71%)
Sep 12, 2011 57.17 58.61 56.96 58.55 577,009 +0.59(+1.01%)
Sep 09, 2011 60.26 60.26 57.49 57.96 806,932 -2.88(-4.73%)
Sep 08, 2011 61.45 61.87 60.39 60.84 630,840 -1.01(-1.63%)
Sep 07, 2011 61.79 62.37 60.45 61.85 1,170,123 +0.82(+1.35%)
Sep 06, 2011 56.60 62.24 56.49 61.03 1,660,809 +3.03(+5.22%)
Sep 02, 2011 59.90 60.18 57.63 58.00 501,845 -3.07(-5.03%)
Sep 01, 2011 62.09 63.04 60.93 61.07 492,952 -1.04(-1.68%)
Aug 31, 2011 62.72 63.72 61.66 62.11 655,239 -0.11(-0.17%)
Aug 30, 2011 61.74 62.86 60.42 62.22 622,306 +0.86(+1.40%)
Aug 29, 2011 58.71 61.38 58.71 61.36 611,383 +3.39(+5.85%)
Aug 26, 2011 56.89 58.47 55.64 57.97 455,177 +0.65(+1.14%)
Aug 25, 2011 59.03 59.25 57.17 57.31 391,511 -1.53(-2.61%)
Aug 24, 2011 57.03 59.08 56.95 58.85 474,906 +1.43(+2.49%)
Aug 23, 2011 54.93 57.42 54.25 57.42 560,522 +2.72(+4.97%)
Aug 22, 2011 55.25 55.39 53.51 54.70 550,419 +0.73(+1.36%)
Aug 19, 2011 53.26 54.84 53.12 53.96 600,096 -0.10(-0.18%)
Aug 18, 2011 56.89 56.89 53.67 54.06 911,731 -4.29(-7.35%)
Aug 17, 2011 59.69 60.22 58.05 58.35 446,914 -1.10(-1.85%)
Aug 16, 2011 58.90 59.84 58.83 59.45 783,833 -0.06(-0.10%)
Aug 15, 2011 57.20 59.55 57.20 59.51 831,364 +2.84(+5.02%)
Aug 12, 2011 57.36 57.91 56.41 56.67 562,276 -0.38(-0.67%)
Aug 11, 2011 54.79 57.26 54.19 57.05 1,112,893 +2.56(+4.70%)
Aug 10, 2011 56.71 56.80 54.47 54.49 1,404,695 -3.58(-6.17%)
Aug 09, 2011 55.61 59.87 54.61 58.07 2,028,275 -0.27(-0.46%)
Aug 08, 2011 55.61 59.03 55.60 58.34 1,676,054 -0.63(-1.06%)
Aug 05, 2011 60.47 60.79 58.29 58.97 2,182,494 -0.81(-1.36%)
Aug 04, 2011 60.60 61.51 59.76 59.78 1,322,356 -1.71(-2.78%)
Aug 03, 2011 61.82 62.95 60.22 61.49 2,385,346 +0.47(+0.77%)
Aug 02, 2011 63.97 63.97 60.92 61.02 1,570,308 -3.86(-5.95%)
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.