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

Graham Holdings Company (NY: GHC )

732.68 +6.87 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2017 549.33 558.77 548.87 557.70 36,153 +8.42(+1.53%)
Jun 29, 2017 558.17 558.17 547.94 549.28 13,722 -9.25(-1.66%)
Jun 28, 2017 557.00 559.89 551.98 558.54 21,158 +4.05(+0.73%)
Jun 27, 2017 554.40 559.26 552.21 554.49 15,461 -1.49(-0.27%)
Jun 26, 2017 558.54 558.54 554.54 555.98 8,530 -0.65(-0.12%)
Jun 23, 2017 553.38 556.87 553.38 556.63 17,640 +4.05(+0.73%)
Jun 22, 2017 555.28 557.00 552.59 552.59 22,918 -2.74(-0.49%)
Jun 21, 2017 555.89 557.82 553.00 555.33 16,315 +0.14(+0.03%)
Jun 20, 2017 554.31 557.10 551.98 555.19 12,291 -1.72(-0.31%)
Jun 19, 2017 558.03 560.68 556.26 556.91 23,592 -0.37(-0.07%)
Jun 16, 2017 552.45 560.26 552.08 557.28 25,306 +3.30(+0.60%)
Jun 15, 2017 554.59 556.17 552.08 553.98 6,640 -1.16(-0.21%)
Jun 14, 2017 557.61 558.59 553.61 555.14 8,560 -4.74(-0.85%)
Jun 13, 2017 561.28 561.84 558.03 559.89 37,370 +1.07(+0.19%)
Jun 12, 2017 557.00 558.91 555.79 558.82 9,019 +3.12(+0.56%)
Jun 09, 2017 558.03 559.47 554.54 555.70 17,148 -2.05(-0.37%)
Jun 08, 2017 557.19 559.28 556.63 557.75 15,955 -1.35(-0.24%)
Jun 07, 2017 556.87 560.17 556.87 559.10 19,305 +1.95(+0.35%)
Jun 06, 2017 554.31 559.07 554.03 557.14 9,784 -0.88(-0.16%)
Jun 05, 2017 564.77 564.77 555.42 558.03 11,347 -8.37(-1.48%)
Jun 02, 2017 562.72 569.65 562.72 566.40 26,515 +3.91(+0.69%)
Jun 01, 2017 556.68 564.12 556.68 562.49 35,739 +5.58(+1.00%)
May 31, 2017 552.73 557.61 552.68 556.91 16,211 +5.30(+0.96%)
May 30, 2017 556.12 556.12 550.03 551.61 12,459 -0.88(-0.16%)
May 26, 2017 552.77 554.49 551.80 552.49 8,367 -0.14(-0.03%)
May 25, 2017 555.98 558.91 552.26 552.63 12,488 -3.21(-0.58%)
May 24, 2017 555.61 558.31 555.19 555.84 15,775 -0.47(-0.08%)
May 23, 2017 556.68 561.10 555.24 556.31 10,465 -0.84(-0.15%)
May 22, 2017 559.05 561.68 554.87 557.14 22,898 -1.25(-0.22%)
May 19, 2017 549.89 563.05 548.63 558.40 53,622 +8.28(+1.50%)
May 18, 2017 553.84 555.70 550.12 550.12 22,100 -3.58(-0.65%)
May 17, 2017 557.42 555.98 549.66 553.70 25,453 -3.72(-0.67%)
May 16, 2017 559.05 559.05 552.38 557.42 23,952 -1.53(-0.27%)
May 15, 2017 555.84 560.49 555.84 558.96 23,855 +3.30(+0.59%)
May 12, 2017 557.24 557.73 554.49 555.66 16,934 -1.25(-0.23%)
May 11, 2017 565.00 565.00 555.75 556.91 18,592 -8.00(-1.42%)
May 10, 2017 551.05 567.70 548.73 564.91 20,504 +13.86(+2.51%)
May 09, 2017 551.89 552.26 548.49 551.05 13,246 -0.32(-0.06%)
May 08, 2017 550.68 558.88 548.82 551.38 15,520 +0.74(+0.14%)
May 05, 2017 549.70 550.80 546.75 550.63 16,458 +0.19(+0.03%)
May 04, 2017 553.10 553.10 547.01 550.45 36,358 -1.91(-0.35%)
May 03, 2017 557.98 559.10 547.59 552.35 48,207 -9.25(-1.65%)
May 02, 2017 567.05 570.02 559.38 561.61 25,874 -3.53(-0.63%)
May 01, 2017 561.42 566.58 556.21 565.14 19,988 +5.53(+0.99%)
Apr 28, 2017 566.44 566.96 556.40 559.61 20,911 -7.63(-1.34%)
Apr 27, 2017 567.42 568.54 560.10 567.24 14,694 -0.19(-0.03%)
Apr 26, 2017 563.75 572.77 557.66 567.42 14,610 +3.49(+0.62%)
Apr 25, 2017 563.75 567.89 562.68 563.93 17,366 -0.79(-0.14%)
Apr 24, 2017 567.42 567.42 562.58 564.72 20,200 +2.70(+0.48%)
Apr 21, 2017 561.61 566.16 560.45 562.03 12,295 -0.61(-0.11%)
Apr 20, 2017 561.61 569.65 561.61 562.63 26,608 +2.60(+0.46%)
Apr 19, 2017 559.38 561.75 558.31 560.03 17,334 +2.09(+0.38%)
Apr 18, 2017 555.47 558.45 552.26 557.93 27,563 +1.49(+0.27%)
Apr 17, 2017 545.89 556.45 543.75 556.45 36,085 +10.56(+1.93%)
Apr 13, 2017 548.59 552.49 544.77 545.89 17,673 -6.23(-1.13%)
Apr 12, 2017 554.26 555.70 551.19 552.12 21,888 -3.21(-0.58%)
Apr 11, 2017 554.68 556.82 550.84 555.33 26,609 +1.09(+0.20%)
Apr 10, 2017 557.40 559.44 552.34 554.24 13,548 -1.58(-0.28%)
Apr 07, 2017 562.78 563.15 554.38 555.82 18,331 -7.66(-1.36%)
Apr 06, 2017 554.85 565.89 552.48 563.48 21,621 +8.63(+1.56%)
Apr 05, 2017 549.32 558.77 546.17 554.85 41,786 +5.71(+1.04%)
Apr 04, 2017 549.32 552.71 545.61 549.14 23,935 -1.90(-0.35%)
Apr 03, 2017 555.91 560.09 548.86 551.04 27,358 -5.38(-0.97%)
Mar 31, 2017 545.70 558.65 543.34 556.42 22,714 +13.50(+2.49%)
Mar 30, 2017 540.83 543.43 540.46 542.92 16,454 +3.85(+0.71%)
Mar 29, 2017 538.60 544.45 537.35 539.07 17,092 +1.25(+0.23%)
Mar 28, 2017 538.19 541.76 533.83 537.82 18,879 -0.37(-0.07%)
Mar 27, 2017 534.66 538.42 531.78 538.19 22,442 +0.84(+0.16%)
Mar 24, 2017 536.70 540.97 535.63 537.35 9,095 +2.92(+0.55%)
Mar 23, 2017 538.33 539.35 533.36 534.43 19,820 -3.71(-0.69%)
Mar 22, 2017 537.03 541.20 534.80 538.14 16,978 -1.35(-0.25%)
Mar 21, 2017 548.30 548.30 537.49 539.49 25,819 -5.99(-1.10%)
Mar 20, 2017 545.38 548.53 543.01 545.47 16,699 -1.07(-0.20%)
Mar 17, 2017 545.33 548.39 544.22 546.54 36,581 +1.67(+0.31%)
Mar 16, 2017 544.96 545.24 539.30 544.87 13,722 +2.64(+0.49%)
Mar 15, 2017 535.50 543.22 535.17 542.22 33,243 +9.88(+1.86%)
Mar 14, 2017 530.16 533.08 528.81 532.34 12,856 +2.27(+0.43%)
Mar 13, 2017 530.16 530.86 526.91 530.07 16,775 +2.69(+0.51%)
Mar 10, 2017 532.39 534.89 527.14 527.37 24,052 -1.53(-0.29%)
Mar 09, 2017 526.59 531.81 524.68 528.91 10,844 +0.28(+0.05%)
Mar 08, 2017 531.64 532.62 526.96 528.63 20,851 -1.95(-0.37%)
Mar 07, 2017 529.51 534.99 528.86 530.58 25,790 +0.56(+0.11%)
Mar 06, 2017 524.54 531.88 521.95 530.02 20,566 +1.86(+0.35%)
Mar 03, 2017 525.15 529.04 521.53 528.16 24,040 +4.08(+0.78%)
Mar 02, 2017 511.13 529.65 511.13 524.08 42,548 +12.72(+2.49%)
Mar 01, 2017 504.68 511.37 504.68 511.37 17,183 +11.83(+2.37%)
Feb 28, 2017 500.93 503.52 496.52 499.53 20,339 -1.53(-0.31%)
Feb 27, 2017 495.59 504.74 494.01 501.06 40,238 +5.38(+1.09%)
Feb 24, 2017 490.81 497.54 490.81 495.68 22,253 +5.01(+1.02%)
Feb 23, 2017 489.88 491.18 487.70 490.67 12,626 +1.30(+0.27%)
Feb 22, 2017 490.86 490.86 487.47 489.37 12,471 -1.25(-0.26%)
Feb 21, 2017 487.70 491.92 487.70 490.62 20,436 +0.70(+0.14%)
Feb 17, 2017 489.93 489.93 489.93 0 +0.19(+0.04%)
Feb 16, 2017 490.02 493.78 487.88 489.74 14,699 -2.23(-0.45%)
Feb 15, 2017 490.81 494.75 489.28 491.97 15,534 +1.90(+0.39%)
Feb 14, 2017 494.20 494.20 487.19 490.07 12,839 -2.74(-0.56%)
Feb 13, 2017 492.99 494.38 491.13 492.80 10,933 +2.41(+0.49%)
Feb 10, 2017 491.41 493.41 490.02 490.39 11,443 -0.19(-0.04%)
Feb 09, 2017 489.69 491.23 489.42 490.58 8,714 +1.02(+0.21%)
Feb 08, 2017 488.16 490.81 488.12 489.56 8,585 -0.88(-0.18%)
Feb 07, 2017 490.25 490.86 488.16 490.44 14,378 +0.37(+0.08%)
Feb 06, 2017 488.95 490.39 487.47 490.07 7,806 +0.05(+0.01%)
Feb 03, 2017 490.16 492.29 489.46 490.02 13,083 +0.65(+0.13%)
Feb 02, 2017 486.54 490.95 484.92 489.37 20,054 +1.76(+0.36%)
Feb 01, 2017 485.43 493.22 482.97 487.61 25,844 +5.43(+1.13%)
Jan 31, 2017 476.28 484.57 476.28 482.18 12,037 +4.27(+0.89%)
Jan 30, 2017 475.26 481.25 466.12 477.91 24,011 -0.40(-0.08%)
Jan 27, 2017 479.46 481.43 475.71 478.31 12,761 -1.85(-0.39%)
Jan 26, 2017 485.90 485.90 478.72 480.16 14,414 -4.40(-0.91%)
Jan 25, 2017 489.00 493.07 484.09 484.56 17,528 -1.34(-0.28%)
Jan 24, 2017 482.24 488.77 480.44 485.90 24,272 +3.61(+0.75%)
Jan 23, 2017 485.90 485.90 479.56 482.29 30,611 -2.64(-0.54%)
Jan 20, 2017 485.81 487.01 477.68 484.93 20,161 +2.04(+0.42%)
Jan 19, 2017 486.92 487.01 480.53 482.89 19,490 -2.87(-0.59%)
Jan 18, 2017 484.42 486.59 480.90 485.76 40,746 +1.71(+0.35%)
Jan 17, 2017 484.00 491.41 477.75 484.05 45,451 -2.78(-0.57%)
Jan 13, 2017 486.82 486.82 486.82 0 -2.31(-0.47%)
Jan 12, 2017 496.64 499.60 488.64 489.14 15,995 -8.33(-1.67%)
Jan 11, 2017 495.48 501.59 495.48 497.47 27,138 +1.99(+0.40%)
Jan 10, 2017 490.48 496.01 490.48 495.48 20,223 +6.62(+1.35%)
Jan 09, 2017 486.82 490.67 482.66 488.86 77,915 -0.42(-0.09%)
Jan 06, 2017 479.51 490.39 475.53 489.28 45,493 +11.48(+2.40%)
Jan 05, 2017 499.42 501.31 472.80 477.80 70,711 -22.26(-4.45%)
Jan 04, 2017 486.59 502.05 486.59 500.06 34,395 +15.32(+3.16%)
Jan 03, 2017 477.33 484.74 476.18 484.74 30,234 +10.79(+2.28%)
Dec 30, 2016 473.96 473.96 473.96 0 -11.34(-2.34%)
Dec 29, 2016 485.57 489.46 483.77 485.30 32,784 +1.20(+0.25%)
Dec 28, 2016 487.66 487.66 479.88 484.09 28,694 -1.44(-0.30%)
Dec 27, 2016 486.18 489.79 484.74 485.53 11,301 +0.19(+0.04%)
Dec 23, 2016 485.34 485.34 485.34 0 -6.99(-1.42%)
Dec 22, 2016 493.35 493.35 489.23 492.33 9,710 -2.27(-0.46%)
Dec 21, 2016 499.65 499.65 488.49 494.60 16,426 -6.94(-1.38%)
Dec 20, 2016 505.85 507.15 498.35 501.55 15,838 -0.19(-0.04%)
Dec 19, 2016 493.35 501.73 493.35 501.73 20,277 +9.12(+1.85%)
Dec 16, 2016 488.31 497.24 488.31 492.61 54,367 +3.80(+0.78%)
Dec 15, 2016 486.13 490.02 486.04 488.81 12,689 +2.87(+0.59%)
Dec 14, 2016 485.67 488.40 483.26 485.94 22,912 +0.97(+0.20%)
Dec 13, 2016 479.74 487.38 479.74 484.97 20,259 +6.43(+1.34%)
Dec 12, 2016 480.90 485.30 475.58 478.54 16,453 -0.42(-0.09%)
Dec 09, 2016 470.35 483.63 469.37 478.95 23,958 +10.00(+2.13%)
Dec 08, 2016 458.77 473.91 456.37 468.96 35,393 +12.03(+2.63%)
Dec 07, 2016 458.22 462.75 453.63 456.92 33,526 -1.67(-0.36%)
Dec 06, 2016 461.97 467.48 456.30 458.59 34,501 -3.01(-0.65%)
Dec 05, 2016 457.99 466.64 456.23 461.60 66,244 +6.29(+1.38%)
Dec 02, 2016 457.29 459.88 451.46 455.30 18,423 -1.62(-0.35%)
Dec 01, 2016 455.63 456.92 452.94 456.92 16,777 +3.52(+0.78%)
Nov 30, 2016 451.60 455.35 448.54 453.40 31,533 +1.90(+0.42%)
Nov 29, 2016 446.37 453.40 446.18 451.51 12,125 +5.32(+1.19%)
Nov 28, 2016 447.89 447.89 442.43 446.18 22,326 -3.56(-0.79%)
Nov 25, 2016 448.68 449.79 444.38 449.75 2,958 +2.69(+0.60%)
Nov 23, 2016 447.06 447.06 447.06 0 -3.47(-0.77%)
Nov 22, 2016 448.59 455.67 444.35 450.53 41,136 +3.75(+0.84%)
Nov 21, 2016 442.90 452.48 442.90 446.78 30,845 +3.15(+0.71%)
Nov 18, 2016 441.79 445.02 437.48 443.64 28,046 +1.62(+0.37%)
Nov 17, 2016 441.60 445.12 437.71 442.02 30,363 +2.27(+0.52%)
Nov 16, 2016 442.06 443.91 434.19 439.75 32,045 -2.08(-0.47%)
Nov 15, 2016 440.91 445.35 439.80 441.83 9,785 +2.45(+0.56%)
Nov 14, 2016 442.25 447.34 437.34 439.38 27,699 -1.85(-0.42%)
Nov 11, 2016 432.57 442.43 432.53 441.23 23,248 +7.41(+1.71%)
Nov 10, 2016 431.74 442.20 431.14 433.82 39,829 +1.71(+0.40%)
Nov 09, 2016 413.78 433.96 411.98 432.11 35,350 +13.70(+3.27%)
Nov 08, 2016 412.11 421.65 407.86 418.41 61,320 +5.65(+1.37%)
Nov 07, 2016 413.27 414.94 410.12 412.76 50,032 +2.59(+0.63%)
Nov 04, 2016 414.34 415.96 409.17 410.17 33,639 -3.01(-0.73%)
Nov 03, 2016 420.91 420.91 410.26 413.18 26,637 -8.93(-2.12%)
Nov 02, 2016 436.05 436.88 422.11 422.11 46,892 -14.30(-3.28%)
Nov 01, 2016 441.69 446.65 436.42 436.42 32,371 -3.33(-0.76%)
Oct 31, 2016 439.75 444.03 435.49 439.75 31,728 +1.67(+0.38%)
Oct 28, 2016 439.75 439.91 436.05 438.08 16,682 -1.62(-0.37%)
Oct 27, 2016 441.32 443.87 435.40 439.70 20,361 +0.97(+0.22%)
Oct 26, 2016 433.08 440.74 433.08 438.73 27,890 +4.07(+0.94%)
Oct 25, 2016 434.38 435.77 432.90 434.66 26,225 +0.32(+0.07%)
Oct 24, 2016 434.98 437.48 431.69 434.33 33,587 +0.20(+0.04%)
Oct 21, 2016 428.15 434.54 425.40 434.14 21,941 +4.54(+1.06%)
Oct 20, 2016 427.41 430.21 426.35 429.59 23,934 +1.26(+0.29%)
Oct 19, 2016 426.80 431.81 424.01 428.33 21,516 +1.07(+0.25%)
Oct 18, 2016 430.67 431.88 422.82 427.26 38,118 -1.18(-0.27%)
Oct 17, 2016 426.50 430.34 426.50 428.44 21,260 -0.19(-0.05%)
Oct 14, 2016 432.04 432.04 425.00 428.63 28,740 -0.35(-0.08%)
Oct 13, 2016 435.44 435.44 428.98 428.98 31,076 -8.92(-2.04%)
Oct 12, 2016 438.61 440.45 435.93 437.90 38,664 -1.12(-0.25%)
Oct 11, 2016 443.55 443.93 437.68 439.02 47,116 -6.20(-1.39%)
Oct 10, 2016 437.32 446.62 436.75 445.21 82,972 +7.89(+1.81%)
Oct 07, 2016 439.73 442.48 436.50 437.32 34,815 -4.33(-0.98%)
Oct 06, 2016 441.12 449.59 436.33 441.65 42,550 +1.44(+0.33%)
Oct 05, 2016 441.62 445.66 439.95 440.21 48,087 -0.67(-0.15%)
Oct 04, 2016 443.09 444.14 438.82 440.87 39,561 -1.91(-0.43%)
Oct 03, 2016 443.44 445.31 441.46 442.79 26,386 -1.70(-0.38%)
Sep 30, 2016 444.36 447.74 437.99 444.48 63,539 +2.86(+0.65%)
Sep 29, 2016 445.86 446.77 439.97 441.62 27,860 -5.74(-1.28%)
Sep 28, 2016 450.99 451.53 439.58 447.37 40,740 -2.36(-0.52%)
Sep 27, 2016 448.88 455.54 446.96 449.72 21,336 -0.97(-0.22%)
Sep 26, 2016 454.28 454.28 447.04 450.69 30,855 -5.29(-1.16%)
Sep 23, 2016 466.79 466.79 453.14 455.98 48,719 -13.26(-2.83%)
Sep 22, 2016 473.69 474.12 467.50 469.24 45,660 -4.27(-0.90%)
Sep 21, 2016 475.54 475.54 470.92 473.51 29,161 -2.44(-0.51%)
Sep 20, 2016 474.46 478.29 469.09 475.94 29,966 +2.17(+0.46%)
Sep 19, 2016 468.80 474.01 468.80 473.77 25,562 +6.04(+1.29%)
Sep 16, 2016 459.28 469.12 457.07 467.74 96,516 +5.59(+1.21%)
Sep 15, 2016 466.66 466.66 456.24 462.15 31,817 -2.95(-0.63%)
Sep 14, 2016 469.07 472.12 464.07 465.09 23,687 -2.10(-0.45%)
Sep 13, 2016 469.22 471.76 463.11 467.19 26,525 -3.46(-0.74%)
Sep 12, 2016 460.78 474.47 459.10 470.65 39,290 +8.24(+1.78%)
Sep 09, 2016 464.08 467.86 455.96 462.42 25,092 -3.11(-0.67%)
Sep 08, 2016 468.63 472.40 462.83 465.53 25,256 -5.81(-1.23%)
Sep 07, 2016 467.60 474.70 466.47 471.34 44,335 +2.09(+0.44%)
Sep 06, 2016 459.32 472.32 457.07 469.25 36,599 +11.48(+2.51%)
Sep 02, 2016 453.05 457.77 457.77 457.77 17,111 +5.02(+1.11%)
Sep 01, 2016 451.43 457.07 449.05 452.75 23,061 -0.03(-0.01%)
Aug 31, 2016 453.82 462.32 447.33 452.78 40,932 -1.22(-0.27%)
Aug 30, 2016 458.92 460.75 447.96 454.00 39,228 -5.66(-1.23%)
Aug 29, 2016 471.25 471.25 458.92 459.65 30,825 -9.25(-1.97%)
Aug 26, 2016 479.27 481.99 467.23 468.91 55,216 -8.27(-1.73%)
Aug 25, 2016 473.69 483.90 473.69 477.18 17,016 +0.90(+0.19%)
Aug 24, 2016 478.39 478.39 473.30 476.28 24,570 -2.06(-0.43%)
Aug 23, 2016 485.06 486.12 478.31 478.33 11,102 -6.54(-1.35%)
Aug 22, 2016 481.27 486.34 478.26 484.87 33,044 +1.02(+0.21%)
Aug 19, 2016 470.32 484.35 470.23 483.85 37,939 +10.46(+2.21%)
Aug 18, 2016 462.92 473.39 462.92 473.39 36,523 +10.12(+2.18%)
Aug 17, 2016 461.53 465.93 459.38 463.27 22,124 -0.17(-0.04%)
Aug 16, 2016 466.42 466.42 461.69 463.44 13,787 -1.87(-0.40%)
Aug 15, 2016 457.32 466.06 457.32 465.31 31,205 +8.07(+1.76%)
Aug 12, 2016 458.05 458.87 456.62 457.25 14,520 -1.39(-0.30%)
Aug 11, 2016 456.16 461.32 453.10 458.64 50,502 +2.81(+0.62%)
Aug 10, 2016 451.37 458.34 448.96 455.83 25,255 +5.23(+1.16%)
Aug 09, 2016 456.61 456.61 447.85 450.61 24,198 -4.92(-1.08%)
Aug 08, 2016 455.13 459.84 452.41 455.53 22,592 +0.29(+0.06%)
Aug 05, 2016 467.19 467.19 454.33 455.24 25,123 -9.48(-2.04%)
Aug 04, 2016 468.15 473.67 463.90 464.72 29,785 -2.88(-0.62%)
Aug 03, 2016 461.59 469.40 455.99 467.61 24,864 +7.57(+1.65%)
Aug 02, 2016 466.57 466.57 456.29 460.03 15,554 -5.51(-1.18%)
Aug 01, 2016 467.33 468.32 462.61 465.55 19,337 +0.87(+0.19%)
Jul 29, 2016 470.02 470.02 464.67 464.68 10,619 -3.68(-0.78%)
Jul 28, 2016 467.58 470.88 466.63 468.35 8,722 +0.54(+0.11%)
Jul 27, 2016 467.55 471.18 464.91 467.82 15,205 -0.06(-0.01%)
Jul 26, 2016 468.59 471.87 466.88 467.88 16,798 +0.35(+0.08%)
Jul 25, 2016 467.23 469.68 465.75 467.53 14,487 +0.27(+0.06%)
Jul 22, 2016 467.38 468.69 465.42 467.26 7,239 +1.66(+0.36%)
Jul 21, 2016 468.15 471.16 464.15 465.60 10,085 -2.76(-0.59%)
Jul 20, 2016 464.00 469.68 464.00 468.36 8,222 +5.45(+1.18%)
Jul 19, 2016 461.74 466.95 461.74 462.92 12,551 -1.48(-0.32%)
Jul 18, 2016 463.39 466.75 461.03 464.39 19,254 +2.89(+0.63%)
Jul 15, 2016 470.68 470.68 460.70 461.50 18,811 -6.90(-1.47%)
Jul 14, 2016 476.43 476.43 467.84 468.40 13,250 -4.96(-1.05%)
Jul 13, 2016 472.20 475.71 470.43 473.36 17,777 +1.13(+0.24%)
Jul 12, 2016 471.61 477.82 469.42 472.22 23,950 +4.38(+0.94%)
Jul 11, 2016 458.63 469.45 458.63 467.84 30,738 +14.23(+3.14%)
Jul 08, 2016 444.91 455.06 443.70 453.61 20,743 +9.91(+2.23%)
Jul 07, 2016 443.71 444.73 438.47 443.70 33,485 +1.58(+0.36%)
Jul 06, 2016 444.52 444.94 439.97 442.11 24,178 -2.20(-0.50%)
Jul 05, 2016 451.12 454.50 443.36 444.31 39,389 -9.53(-2.10%)
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.