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

Chipotle Mexican Grill (NY: CMG )

57.34 -0.71 (-1.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 29, 2012 7.818 7.840 7.747 7.804 17,752,500 -0.03(-0.44%)
Feb 28, 2012 7.792 7.847 7.750 7.839 17,828,100 +0.06(+0.79%)
Feb 27, 2012 7.719 7.808 7.704 7.778 17,229,300 +0.03(+0.38%)
Feb 24, 2012 7.755 7.760 7.697 7.748 15,563,000 +0.01(+0.16%)
Feb 23, 2012 7.673 7.755 7.670 7.736 16,608,100 +0.04(+0.48%)
Feb 22, 2012 7.660 7.735 7.622 7.699 20,174,700 +0.03(+0.36%)
Feb 21, 2012 7.656 7.740 7.603 7.672 34,367,952 -0.02(-0.29%)
Feb 17, 2012 7.629 7.707 7.600 7.694 28,899,600 +0.05(+0.70%)
Feb 16, 2012 7.505 7.661 7.500 7.641 25,297,350 +0.13(+1.68%)
Feb 15, 2012 7.610 7.668 7.472 7.515 37,855,500 -0.06(-0.85%)
Feb 14, 2012 7.545 7.589 7.500 7.579 19,480,250 +0.03(+0.39%)
Feb 13, 2012 7.574 7.598 7.504 7.549 19,574,900 +0.02(+0.27%)
Feb 10, 2012 7.459 7.533 7.449 7.529 15,561,300 -0.00(-0.01%)
Feb 09, 2012 7.510 7.555 7.445 7.530 24,239,700 +0.05(+0.66%)
Feb 08, 2012 7.481 7.505 7.410 7.480 20,432,650 +0.00(+0.00%)
Feb 07, 2012 7.420 7.499 7.401 7.480 19,184,800 +0.05(+0.64%)
Feb 06, 2012 7.400 7.498 7.390 7.433 26,862,600 -0.01(-0.15%)
Feb 03, 2012 7.344 7.464 7.321 7.444 40,499,052 +0.19(+2.58%)
Feb 02, 2012 7.324 7.467 7.172 7.256 70,679,304 -0.15(-2.05%)
Feb 01, 2012 7.360 7.432 7.288 7.408 43,653,800 +0.06(+0.85%)
Jan 31, 2012 7.368 7.394 7.310 7.346 17,536,950 -0.01(-0.11%)
Jan 30, 2012 7.298 7.365 7.282 7.354 14,401,050 +0.02(+0.25%)
Jan 27, 2012 7.281 7.367 7.246 7.335 13,992,000 +0.02(+0.26%)
Jan 26, 2012 7.282 7.407 7.260 7.316 24,559,350 +0.05(+0.74%)
Jan 25, 2012 7.198 7.297 7.180 7.263 24,560,450 +0.05(+0.70%)
Jan 24, 2012 7.168 7.222 7.140 7.212 18,665,050 +0.00(+0.04%)
Jan 23, 2012 7.137 7.266 7.127 7.209 24,025,100 +0.08(+1.14%)
Jan 20, 2012 7.132 7.171 7.082 7.128 19,167,450 -0.03(-0.47%)
Jan 19, 2012 7.134 7.190 7.111 7.162 16,592,950 +0.03(+0.36%)
Jan 18, 2012 7.084 7.155 7.038 7.136 16,193,550 +0.07(+0.97%)
Jan 17, 2012 7.137 7.155 7.063 7.068 17,564,050 -0.02(-0.35%)
Jan 13, 2012 7.005 7.100 7.000 7.092 34,875,052 +0.14(+2.01%)
Jan 12, 2012 6.952 6.970 6.876 6.952 19,241,500 +0.00(+0.01%)
Jan 11, 2012 6.800 6.958 6.765 6.952 28,693,150 +0.13(+1.90%)
Jan 10, 2012 6.876 6.887 6.731 6.822 25,176,250 +0.03(+0.41%)
Jan 09, 2012 6.980 6.990 6.726 6.795 37,427,500 -0.18(-2.64%)
Jan 06, 2012 6.978 7.053 6.947 6.979 18,530,800 -0.03(-0.44%)
Jan 05, 2012 6.938 7.040 6.851 7.010 33,610,400 +0.03(+0.50%)
Jan 04, 2012 6.920 7.000 6.900 6.975 37,151,352 +0.22(+3.26%)
Dec 30, 2011 6.815 6.815 6.755 6.755 11,159,400 -0.06(-0.89%)
Dec 29, 2011 6.800 6.840 6.773 6.815 14,633,700 +0.01(+0.19%)
Dec 28, 2011 6.773 6.810 6.733 6.803 19,828,250 +0.02(+0.34%)
Dec 27, 2011 6.700 6.799 6.662 6.780 13,628,750 +0.07(+1.10%)
Dec 23, 2011 6.654 6.706 6.628 6.706 10,025,900 +0.03(+0.38%)
Dec 21, 2011 6.632 6.692 6.602 6.681 16,743,900 +0.05(+0.71%)
Dec 20, 2011 6.444 6.640 6.429 6.634 25,688,100 +0.28(+4.39%)
Dec 19, 2011 6.414 6.430 6.344 6.355 18,160,550 -0.01(-0.20%)
Dec 16, 2011 6.394 6.439 6.336 6.368 27,696,700 -0.00(-0.04%)
Dec 15, 2011 6.490 6.490 6.335 6.370 25,272,050 -0.05(-0.81%)
Dec 14, 2011 6.554 6.599 6.384 6.422 29,983,550 -0.17(-2.55%)
Dec 13, 2011 6.800 6.802 6.570 6.590 33,931,500 -0.21(-3.15%)
Dec 12, 2011 6.708 6.826 6.687 6.804 26,483,950 +0.03(+0.48%)
Dec 09, 2011 6.714 6.800 6.658 6.772 23,912,700 +0.08(+1.15%)
Dec 08, 2011 6.698 6.785 6.671 6.695 29,371,750 -0.04(-0.60%)
Dec 07, 2011 6.603 6.762 6.563 6.735 29,868,800 +0.11(+1.61%)
Dec 06, 2011 6.680 6.697 6.585 6.629 22,765,000 -0.10(-1.42%)
Dec 05, 2011 6.683 6.774 6.661 6.724 40,884,952 +0.11(+1.73%)
Dec 02, 2011 6.500 6.667 6.476 6.610 39,339,052 +0.15(+2.31%)
Dec 01, 2011 6.370 6.482 6.319 6.461 29,075,450 +0.03(+0.46%)
Nov 30, 2011 6.404 6.434 6.325 6.431 35,457,452 +0.17(+2.74%)
Nov 29, 2011 6.200 6.276 6.186 6.259 19,752,900 +0.07(+1.10%)
Nov 28, 2011 6.190 6.268 6.145 6.191 23,705,850 +0.18(+2.93%)
Nov 25, 2011 6.000 6.098 6.000 6.015 10,991,100 +0.01(+0.10%)
Nov 23, 2011 6.133 6.175 6.009 6.009 22,983,800 -0.16(-2.57%)
Nov 22, 2011 6.084 6.244 6.084 6.168 26,268,750 +0.06(+0.92%)
Nov 21, 2011 6.129 6.170 6.054 6.112 24,898,400 -0.11(-1.76%)
Nov 18, 2011 6.286 6.318 6.165 6.221 25,303,250 -0.05(-0.81%)
Nov 17, 2011 6.334 6.393 6.200 6.272 35,509,752 -0.06(-0.97%)
Nov 16, 2011 6.501 6.539 6.300 6.333 39,593,552 -0.22(-3.30%)
Nov 15, 2011 6.520 6.582 6.450 6.549 24,826,600 +0.01(+0.13%)
Nov 14, 2011 6.615 6.687 6.527 6.541 23,227,500 -0.10(-1.50%)
Nov 11, 2011 6.596 6.663 6.506 6.640 25,386,450 +0.12(+1.88%)
Nov 10, 2011 6.738 6.739 6.491 6.518 37,554,600 -0.14(-2.09%)
Nov 09, 2011 6.660 6.761 6.634 6.657 23,743,250 -0.14(-2.07%)
Nov 08, 2011 6.820 6.855 6.700 6.797 22,187,950 +0.01(+0.21%)
Nov 07, 2011 6.777 6.832 6.722 6.783 20,986,550 +0.00(+0.06%)
Nov 04, 2011 6.686 6.799 6.686 6.779 24,700,300 +0.03(+0.44%)
Nov 03, 2011 6.673 6.773 6.581 6.750 43,459,200 +0.16(+2.39%)
Nov 02, 2011 6.660 6.660 6.499 6.592 28,114,950 +0.03(+0.44%)
Nov 01, 2011 6.533 6.685 6.480 6.564 44,143,000 -0.16(-2.36%)
Oct 31, 2011 6.780 6.959 6.721 6.722 50,746,900 -0.11(-1.55%)
Oct 28, 2011 6.826 6.900 6.767 6.828 24,841,500 -0.04(-0.62%)
Oct 27, 2011 6.825 6.918 6.700 6.870 37,387,252 +0.21(+3.21%)
Oct 26, 2011 6.779 6.790 6.600 6.657 37,349,452 -0.03(-0.40%)
Oct 25, 2011 6.792 6.860 6.681 6.684 43,939,052 -0.17(-2.43%)
Oct 24, 2011 6.680 6.860 6.648 6.850 55,864,800 +0.18(+2.70%)
Oct 21, 2011 6.401 6.670 6.368 6.670 133,083,352 +0.51(+8.31%)
Oct 20, 2011 6.179 6.246 6.121 6.158 61,591,752 -0.05(-0.76%)
Oct 19, 2011 6.389 6.400 6.183 6.205 37,912,952 -0.19(-3.00%)
Oct 18, 2011 6.410 6.421 6.206 6.397 29,236,500 +0.00(+0.02%)
Oct 17, 2011 6.392 6.487 6.342 6.396 30,694,650 -0.02(-0.31%)
Oct 14, 2011 6.400 6.433 6.294 6.416 34,946,252 +0.07(+1.10%)
Oct 13, 2011 6.227 6.380 6.227 6.346 34,415,800 +0.07(+1.05%)
Oct 12, 2011 6.269 6.361 6.220 6.280 41,428,800 +0.08(+1.31%)
Oct 11, 2011 6.100 6.300 6.100 6.199 34,132,600 +0.04(+0.68%)
Oct 10, 2011 5.975 6.237 5.970 6.157 37,077,352 +0.27(+4.50%)
Oct 07, 2011 5.940 5.971 5.811 5.892 49,747,700 -0.09(-1.47%)
Oct 06, 2011 5.889 5.998 5.825 5.980 77,470,952 -0.04(-0.60%)
Oct 05, 2011 6.018 6.047 5.840 6.016 51,945,600 -0.01(-0.10%)
Oct 04, 2011 5.800 6.059 5.708 6.022 68,285,648 +0.17(+2.87%)
Oct 03, 2011 5.989 6.132 5.830 5.854 48,471,300 -0.21(-3.38%)
Sep 30, 2011 6.162 6.259 6.036 6.059 43,022,852 -0.20(-3.25%)
Sep 29, 2011 6.476 6.493 6.067 6.263 59,536,752 -0.12(-1.86%)
Sep 28, 2011 6.449 6.567 6.360 6.381 39,134,400 -0.03(-0.48%)
Sep 27, 2011 6.690 6.690 6.391 6.412 47,067,252 -0.18(-2.68%)
Sep 26, 2011 6.495 6.599 6.200 6.589 52,364,852 +0.18(+2.79%)
Sep 23, 2011 6.456 6.477 6.272 6.410 62,233,252 -0.11(-1.67%)
Sep 22, 2011 6.501 6.695 6.415 6.519 88,117,552 -0.15(-2.19%)
Sep 21, 2011 6.621 6.870 6.587 6.665 100,697,600 +0.00(+0.02%)
Sep 20, 2011 6.741 6.936 6.640 6.664 101,753,656 -0.06(-0.88%)
Sep 19, 2011 6.310 6.766 6.284 6.723 78,615,200 +0.36(+5.68%)
Sep 16, 2011 6.331 6.364 6.280 6.361 28,360,650 +0.04(+0.60%)
Sep 15, 2011 6.360 6.380 6.245 6.323 33,386,850 +0.00(+0.08%)
Sep 14, 2011 6.260 6.393 6.178 6.318 47,798,500 +0.09(+1.45%)
Sep 13, 2011 6.126 6.244 6.126 6.228 29,611,650 +0.07(+1.19%)
Sep 12, 2011 6.036 6.189 6.016 6.155 34,855,100 +0.05(+0.85%)
Sep 09, 2011 6.161 6.192 6.011 6.103 46,190,252 -0.12(-1.98%)
Sep 08, 2011 6.148 6.317 6.127 6.227 38,077,552 +0.05(+0.86%)
Sep 07, 2011 6.278 6.278 6.142 6.174 38,735,852 -0.03(-0.56%)
Sep 06, 2011 5.979 6.220 5.954 6.209 42,540,052 +0.10(+1.61%)
Sep 02, 2011 6.049 6.199 6.011 6.110 31,250,600 -0.07(-1.19%)
Sep 01, 2011 6.281 6.320 6.161 6.183 26,938,650 -0.08(-1.34%)
Aug 31, 2011 6.273 6.360 6.205 6.267 44,624,400 +0.04(+0.69%)
Aug 30, 2011 6.094 6.263 6.056 6.224 37,330,852 +0.12(+1.95%)
Aug 29, 2011 6.015 6.151 6.015 6.105 36,566,400 +0.13(+2.13%)
Aug 26, 2011 5.774 6.016 5.700 5.978 44,711,852 +0.19(+3.33%)
Aug 25, 2011 5.967 6.000 5.764 5.785 34,306,000 -0.14(-2.44%)
Aug 24, 2011 5.899 6.000 5.800 5.929 58,315,852 +0.04(+0.65%)
Aug 23, 2011 5.510 5.912 5.510 5.891 73,802,104 +0.43(+7.82%)
Aug 22, 2011 5.663 5.732 5.431 5.464 78,193,552 -0.12(-2.21%)
Aug 19, 2011 5.632 5.849 5.540 5.587 88,129,952 -0.10(-1.80%)
Aug 18, 2011 6.031 6.039 5.580 5.690 94,528,952 -0.50(-8.06%)
Aug 17, 2011 6.341 6.357 6.110 6.189 34,941,700 -0.13(-2.04%)
Aug 16, 2011 6.352 6.377 6.245 6.318 26,586,050 -0.08(-1.19%)
Aug 15, 2011 6.390 6.432 6.280 6.394 26,076,550 +0.04(+0.62%)
Aug 12, 2011 6.381 6.419 6.293 6.354 32,186,700 +0.03(+0.45%)
Aug 11, 2011 6.067 6.373 6.065 6.326 59,960,552 +0.33(+5.51%)
Aug 10, 2011 5.972 6.184 5.900 5.995 70,072,552 -0.06(-0.93%)
Aug 09, 2011 6.064 6.080 5.750 6.051 72,564,600 +0.22(+3.72%)
Aug 08, 2011 6.064 6.104 5.824 5.834 70,518,048 -0.40(-6.36%)
Aug 05, 2011 6.287 6.356 6.022 6.230 62,087,200 +0.00(+0.04%)
Aug 04, 2011 6.450 6.518 6.228 6.228 63,191,052 -0.28(-4.36%)
Aug 03, 2011 6.420 6.540 6.262 6.512 53,515,100 +0.10(+1.54%)
Aug 02, 2011 6.512 6.612 6.406 6.413 30,363,700 -0.14(-2.11%)
Aug 01, 2011 6.579 6.600 6.462 6.551 25,673,200 +0.06(+0.92%)
Jul 29, 2011 6.418 6.551 6.357 6.492 39,215,000 +0.01(+0.13%)
Jul 28, 2011 6.460 6.580 6.460 6.483 26,270,500 +0.03(+0.44%)
Jul 27, 2011 6.584 6.596 6.436 6.455 41,403,952 -0.17(-2.61%)
Jul 26, 2011 6.669 6.738 6.615 6.628 23,307,350 -0.06(-0.91%)
Jul 25, 2011 6.656 6.746 6.640 6.689 27,037,000 -0.02(-0.32%)
Jul 22, 2011 6.655 6.734 6.654 6.710 51,057,100 +0.15(+2.22%)
Jul 21, 2011 6.610 6.649 6.515 6.564 41,072,600 -0.04(-0.55%)
Jul 20, 2011 6.495 6.640 6.473 6.600 93,630,304 -0.07(-1.11%)
Jul 19, 2011 6.604 6.674 6.506 6.674 73,318,248 +0.11(+1.74%)
Jul 18, 2011 6.496 6.567 6.452 6.560 38,205,700 +0.07(+1.04%)
Jul 15, 2011 6.501 6.524 6.402 6.492 41,727,500 -0.00(-0.01%)
Jul 14, 2011 6.549 6.594 6.406 6.493 41,507,452 -0.01(-0.17%)
Jul 13, 2011 6.446 6.566 6.427 6.504 46,585,152 +0.11(+1.71%)
Jul 12, 2011 6.409 6.470 6.371 6.394 32,208,300 -0.02(-0.31%)
Jul 11, 2011 6.434 6.529 6.368 6.414 39,446,752 -0.09(-1.42%)
Jul 08, 2011 6.495 6.563 6.434 6.506 51,251,752 -0.06(-0.97%)
Jul 07, 2011 6.533 6.596 6.479 6.570 45,652,652 +0.07(+1.09%)
Jul 06, 2011 6.418 6.515 6.391 6.499 43,303,800 +0.07(+1.09%)
Jul 05, 2011 6.320 6.453 6.286 6.429 44,095,000 +0.11(+1.81%)
Jul 01, 2011 6.145 6.337 6.118 6.314 41,350,052 +0.15(+2.44%)
Jun 30, 2011 6.105 6.171 6.085 6.164 30,309,900 +0.07(+1.23%)
Jun 29, 2011 6.130 6.179 6.064 6.089 33,065,350 -0.01(-0.09%)
Jun 28, 2011 6.050 6.106 6.007 6.094 41,289,952 +0.07(+1.08%)
Jun 27, 2011 5.865 6.054 5.822 6.029 58,837,600 +0.16(+2.80%)
Jun 24, 2011 5.848 5.940 5.810 5.865 54,404,500 +0.05(+0.85%)
Jun 23, 2011 5.633 5.831 5.616 5.816 50,815,400 +0.13(+2.22%)
Jun 22, 2011 5.702 5.796 5.688 5.689 27,296,600 -0.02(-0.28%)
Jun 21, 2011 5.543 5.718 5.541 5.705 41,930,852 +0.18(+3.33%)
Jun 20, 2011 5.499 5.545 5.499 5.521 31,455,650 +0.14(+2.63%)
Jun 17, 2011 5.480 5.509 5.377 5.379 47,037,500 -0.06(-1.04%)
Jun 16, 2011 5.546 5.546 5.388 5.436 39,443,200 -0.11(-1.98%)
Jun 15, 2011 5.495 5.576 5.461 5.546 33,454,850 +0.01(+0.19%)
Jun 14, 2011 5.476 5.559 5.449 5.535 26,537,250 +0.12(+2.17%)
Jun 13, 2011 5.440 5.513 5.362 5.418 31,353,950 -0.02(-0.36%)
Jun 10, 2011 5.546 5.580 5.426 5.437 38,340,600 -0.12(-2.16%)
Jun 09, 2011 5.538 5.581 5.472 5.557 22,316,100 +0.02(+0.27%)
Jun 08, 2011 5.596 5.678 5.522 5.542 32,764,000 -0.08(-1.49%)
Jun 07, 2011 5.640 5.695 5.605 5.626 20,299,850 +0.01(+0.20%)
Jun 06, 2011 5.700 5.804 5.605 5.615 33,694,200 -0.12(-2.01%)
Jun 03, 2011 5.639 5.838 5.620 5.730 51,238,300 +0.12(+2.12%)
May 24, 2011 5.685 5.689 5.586 5.611 27,273,450 -0.06(-0.97%)
May 23, 2011 5.550 5.705 5.510 5.667 45,820,352 +0.07(+1.23%)
May 20, 2011 5.600 5.623 5.521 5.598 33,882,200 -0.02(-0.44%)
May 19, 2011 5.616 5.652 5.551 5.622 26,945,350 +0.05(+0.85%)
May 18, 2011 5.503 5.601 5.488 5.575 25,688,450 +0.08(+1.54%)
May 17, 2011 5.420 5.502 5.365 5.490 39,548,200 +0.04(+0.67%)
May 16, 2011 5.574 5.598 5.442 5.454 40,342,900 -0.15(-2.75%)
May 13, 2011 5.523 5.640 5.518 5.608 51,244,152 +0.09(+1.64%)
May 12, 2011 5.441 5.578 5.427 5.518 46,130,852 +0.03(+0.58%)
May 11, 2011 5.400 5.518 5.380 5.486 58,176,200 +0.09(+1.65%)
May 10, 2011 5.327 5.400 5.326 5.397 25,227,800 +0.07(+1.29%)
May 09, 2011 5.362 5.376 5.281 5.328 32,554,000 -0.03(-0.63%)
May 06, 2011 5.402 5.449 5.330 5.362 42,567,652 +0.05(+0.88%)
May 05, 2011 5.168 5.382 5.148 5.315 53,819,252 +0.10(+2.01%)
May 04, 2011 5.142 5.228 4.992 5.211 69,633,200 +0.00(+0.05%)
May 03, 2011 5.323 5.355 5.156 5.208 45,705,952 -0.13(-2.50%)
May 02, 2011 5.329 5.347 5.326 5.342 38,093,052 +0.01(+0.11%)
Apr 29, 2011 5.313 5.360 5.286 5.336 33,187,600 +0.02(+0.43%)
Apr 28, 2011 5.238 5.357 5.202 5.313 55,558,152 +0.05(+1.00%)
Apr 27, 2011 5.312 5.378 5.260 5.260 413,594,144 -0.04(-0.73%)
Apr 26, 2011 5.460 5.478 5.280 5.299 58,164,100 -0.15(-2.83%)
Apr 25, 2011 5.498 5.538 5.430 5.453 46,730,700 -0.09(-1.68%)
Apr 21, 2011 5.650 5.660 5.416 5.546 175,725,952 -0.22(-3.75%)
Apr 20, 2011 5.670 5.787 5.609 5.762 111,002,352 +0.16(+2.95%)
Apr 19, 2011 5.666 5.719 5.585 5.597 43,085,900 -0.07(-1.24%)
Apr 18, 2011 5.641 5.702 5.580 5.667 39,353,252 -0.04(-0.62%)
Apr 15, 2011 5.680 5.709 5.610 5.703 45,548,652 +0.04(+0.78%)
Apr 14, 2011 5.602 5.719 5.571 5.658 46,800,952 +0.03(+0.57%)
Apr 13, 2011 5.554 5.655 5.502 5.626 55,672,652 +0.14(+2.56%)
Apr 12, 2011 5.318 5.543 5.301 5.486 57,559,500 +0.12(+2.19%)
Apr 11, 2011 5.372 5.432 5.300 5.368 23,751,200 -0.02(-0.31%)
Apr 08, 2011 5.519 5.544 5.346 5.385 44,035,200 -0.11(-1.99%)
Apr 07, 2011 5.460 5.558 5.443 5.494 28,298,500 -0.02(-0.38%)
Apr 06, 2011 5.601 5.640 5.441 5.515 42,300,752 -0.05(-0.81%)
Apr 05, 2011 5.443 5.612 5.421 5.560 45,932,200 +0.08(+1.50%)
Apr 04, 2011 5.520 5.555 5.404 5.478 33,127,150 -0.00(-0.03%)
Apr 01, 2011 5.465 5.560 5.420 5.480 53,695,452 +0.03(+0.60%)
Mar 31, 2011 5.406 5.478 5.366 5.447 32,108,150 +0.00(+0.06%)
Mar 30, 2011 5.444 5.444 5.444 5.444 59,935,300 +0.12(+2.28%)
Mar 29, 2011 5.140 5.331 5.124 5.322 58,335,852 +0.16(+3.16%)
Mar 28, 2011 5.165 5.271 5.081 5.159 50,615,200 +0.02(+0.48%)
Mar 25, 2011 5.036 5.180 5.000 5.135 44,126,200 +0.12(+2.30%)
Mar 24, 2011 4.984 5.020 4.909 5.020 39,563,600 +0.08(+1.62%)
Mar 23, 2011 4.886 4.949 4.802 4.940 35,670,400 +0.06(+1.27%)
Mar 22, 2011 4.970 5.000 4.862 4.878 46,632,252 -0.07(-1.46%)
Mar 21, 2011 4.977 4.994 4.927 4.950 33,385,950 +0.01(+0.28%)
Mar 18, 2011 5.120 5.120 4.874 4.936 53,277,900 -0.10(-1.93%)
Mar 17, 2011 5.260 5.260 5.020 5.033 50,169,600 -0.16(-3.01%)
Mar 16, 2011 5.177 5.282 5.108 5.189 64,195,552 +0.03(+0.57%)
Mar 15, 2011 5.117 5.200 4.980 5.160 56,204,152 +0.05(+1.08%)
Mar 14, 2011 5.021 5.137 4.972 5.105 37,981,452 +0.05(+0.99%)
Mar 11, 2011 5.031 5.113 4.967 5.055 34,380,552 -0.01(-0.18%)
Mar 10, 2011 4.947 5.125 4.880 5.064 61,633,652 +0.04(+0.72%)
Mar 09, 2011 4.974 5.062 4.902 5.028 34,317,800 +0.03(+0.70%)
Mar 08, 2011 4.908 5.051 4.844 4.993 50,721,752 -0.06(-1.14%)
Mar 07, 2011 5.110 5.173 4.933 5.051 54,025,300 -0.05(-0.96%)
Mar 04, 2011 4.952 5.119 4.940 5.100 59,596,600 +0.16(+3.30%)
Mar 03, 2011 4.922 5.019 4.920 4.937 38,716,400 +0.08(+1.66%)
Mar 02, 2011 4.843 4.868 4.690 4.856 50,411,552 +0.03(+0.69%)
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.