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

Chipotle Mexican Grill (NY: CMG )

57.23 -0.74 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2018 9.313 9.415 9.108 9.207 60,533,900 -0.03(-0.31%)
Oct 30, 2018 8.774 9.249 8.762 9.235 49,632,700 +0.42(+4.74%)
Oct 29, 2018 8.870 9.078 8.726 8.817 44,060,600 +0.05(+0.57%)
Oct 26, 2018 8.623 8.836 8.412 8.768 81,600,000 +0.29(+3.42%)
Oct 25, 2018 8.325 8.558 8.263 8.478 63,424,852 +0.22(+2.63%)
Oct 24, 2018 8.653 8.688 8.231 8.260 41,959,800 -0.43(-4.90%)
Oct 23, 2018 8.608 8.708 8.567 8.686 28,642,900 +0.06(+0.72%)
Oct 22, 2018 8.721 8.740 8.534 8.624 28,631,800 +0.05(+0.62%)
Oct 19, 2018 8.660 8.730 8.545 8.571 25,550,000 -0.06(-0.74%)
Oct 18, 2018 8.480 8.647 8.417 8.635 37,347,052 +0.04(+0.44%)
Oct 17, 2018 8.666 8.692 8.431 8.597 36,721,052 -0.08(-0.94%)
Oct 16, 2018 8.645 8.707 8.481 8.679 47,079,400 +0.04(+0.51%)
Oct 15, 2018 8.689 8.726 8.575 8.635 25,104,600 -0.08(-0.91%)
Oct 12, 2018 8.791 8.893 8.503 8.714 40,960,000 +0.04(+0.41%)
Oct 11, 2018 8.640 8.849 8.606 8.679 32,998,900 -0.01(-0.06%)
Oct 10, 2018 8.919 8.934 8.666 8.684 31,921,800 -0.26(-2.88%)
Oct 09, 2018 8.979 9.115 8.921 8.942 24,629,700 -0.03(-0.33%)
Oct 08, 2018 8.973 9.100 8.884 8.971 41,964,552 -0.02(-0.18%)
Oct 05, 2018 8.938 9.096 8.883 8.987 47,935,000 +0.03(+0.36%)
Oct 04, 2018 8.800 8.957 8.780 8.955 43,013,300 +0.23(+2.60%)
Oct 03, 2018 8.721 8.800 8.629 8.729 35,355,952 +0.00(+0.02%)
Oct 02, 2018 8.960 9.014 8.715 8.727 45,831,452 -0.21(-2.37%)
Oct 01, 2018 8.939 9.177 8.920 8.939 47,959,700 -0.15(-1.66%)
Sep 28, 2018 9.236 9.246 9.073 9.090 46,645,000 -0.22(-2.34%)
Sep 27, 2018 9.381 9.480 9.287 9.308 22,034,750 -0.05(-0.54%)
Sep 26, 2018 9.346 9.430 9.259 9.358 27,396,500 +0.05(+0.49%)
Sep 25, 2018 9.362 9.378 9.272 9.312 17,716,700 -0.01(-0.06%)
Sep 24, 2018 9.302 9.347 9.162 9.318 31,012,550 -0.03(-0.32%)
Sep 21, 2018 9.610 9.618 9.304 9.347 49,735,000 -0.25(-2.65%)
Sep 20, 2018 9.846 9.938 9.546 9.602 32,701,200 -0.21(-2.14%)
Sep 19, 2018 9.822 9.859 9.777 9.812 19,316,350 -0.02(-0.18%)
Sep 18, 2018 9.753 9.876 9.753 9.830 21,939,400 +0.06(+0.65%)
Sep 17, 2018 9.832 9.832 9.640 9.766 31,670,650 -0.06(-0.66%)
Sep 14, 2018 9.945 9.945 9.770 9.831 25,315,000 -0.09(-0.88%)
Sep 13, 2018 9.896 9.957 9.838 9.919 21,932,650 +0.02(+0.24%)
Sep 12, 2018 9.763 9.917 9.691 9.895 25,676,050 +0.13(+1.34%)
Sep 11, 2018 9.782 9.871 9.747 9.765 20,317,600 -0.02(-0.18%)
Sep 10, 2018 9.656 9.809 9.557 9.782 39,063,800 +0.14(+1.47%)
Sep 07, 2018 9.495 9.666 9.363 9.641 39,010,000 +0.02(+0.20%)
Sep 06, 2018 9.590 9.649 9.525 9.621 39,844,052 +0.06(+0.66%)
Sep 05, 2018 9.582 9.630 9.466 9.558 35,526,452 +0.01(+0.08%)
Sep 04, 2018 9.447 9.589 9.425 9.550 29,665,600 +0.05(+0.49%)
Aug 31, 2018 9.504 9.504 9.504 0 -0.18(-1.82%)
Aug 30, 2018 9.728 9.808 9.644 9.680 28,056,800 -0.07(-0.75%)
Aug 29, 2018 9.952 9.952 9.712 9.753 38,559,552 -0.13(-1.30%)
Aug 28, 2018 9.930 10.06 9.868 9.882 25,785,600 -0.03(-0.30%)
Aug 27, 2018 10.23 10.26 9.869 9.912 68,679,504 -0.50(-4.82%)
Aug 24, 2018 10.41 10.46 10.39 10.41 22,565,000 +0.05(+0.52%)
Aug 23, 2018 10.29 10.45 10.22 10.36 35,281,800 -0.11(-1.06%)
Aug 22, 2018 10.38 10.54 10.36 10.47 22,983,700 +0.09(+0.90%)
Aug 21, 2018 10.31 10.44 10.24 10.38 22,531,300 +0.06(+0.61%)
Aug 20, 2018 10.21 10.34 10.08 10.31 29,925,300 +0.11(+1.04%)
Aug 17, 2018 10.10 10.27 10.01 10.21 36,255,000 +0.15(+1.54%)
Aug 16, 2018 10.53 10.61 9.989 10.05 110,536,952 -0.46(-4.41%)
Aug 15, 2018 10.10 10.53 10.09 10.52 95,886,104 +0.65(+6.60%)
Aug 14, 2018 9.736 9.901 9.700 9.866 43,834,652 +0.17(+1.79%)
Aug 13, 2018 9.728 9.799 9.625 9.693 19,191,100 -0.02(-0.17%)
Aug 10, 2018 9.699 9.817 9.649 9.709 29,925,000 -0.04(-0.45%)
Aug 09, 2018 9.769 9.860 9.734 9.754 29,606,900 +0.00(+0.02%)
Aug 08, 2018 9.576 9.765 9.559 9.751 40,309,352 +0.19(+2.00%)
Aug 07, 2018 9.530 9.640 9.420 9.560 27,424,200 +0.06(+0.58%)
Aug 06, 2018 9.296 9.605 9.236 9.505 56,477,800 +0.24(+2.59%)
Aug 03, 2018 9.205 9.369 9.180 9.265 54,160,000 +0.06(+0.63%)
Aug 02, 2018 8.802 9.222 8.789 9.208 61,982,000 +0.35(+4.01%)
Aug 01, 2018 8.700 8.900 8.580 8.853 56,564,052 +0.18(+2.07%)
Jul 31, 2018 8.960 9.055 8.518 8.673 227,037,200 -0.64(-6.83%)
Jul 30, 2018 9.403 9.460 9.291 9.309 37,049,600 -0.14(-1.45%)
Jul 27, 2018 9.477 9.666 9.311 9.446 109,145,000 +0.51(+5.72%)
Jul 26, 2018 8.985 9.031 8.920 8.935 43,720,700 -0.10(-1.08%)
Jul 25, 2018 8.920 9.144 8.920 9.033 22,101,750 +0.04(+0.48%)
Jul 24, 2018 9.139 9.139 8.944 8.990 28,872,900 -0.14(-1.56%)
Jul 23, 2018 9.023 9.141 8.976 9.132 22,210,300 +0.11(+1.20%)
Jul 20, 2018 9.066 9.091 8.980 9.024 21,510,750 -0.07(-0.80%)
Jul 19, 2018 9.060 9.166 9.040 9.097 14,588,950 +0.03(+0.28%)
Jul 18, 2018 9.075 9.095 8.964 9.072 15,423,600 +0.02(+0.23%)
Jul 17, 2018 9.026 9.196 8.971 9.051 26,585,550 +0.01(+0.11%)
Jul 16, 2018 9.103 9.164 8.979 9.041 26,593,550 -0.10(-1.13%)
Jul 13, 2018 9.172 9.220 9.133 9.144 17,470,350 -0.04(-0.40%)
Jul 12, 2018 9.198 9.288 9.168 9.181 20,262,300 +0.04(+0.41%)
Jul 11, 2018 9.055 9.196 9.045 9.144 29,036,050 +0.06(+0.65%)
Jul 10, 2018 9.114 9.223 9.051 9.084 33,534,200 -0.19(-2.09%)
Jul 09, 2018 9.088 9.291 9.055 9.278 36,494,100 +0.26(+2.85%)
Jul 06, 2018 8.997 9.036 8.912 9.021 28,674,250 +0.06(+0.67%)
Jul 05, 2018 9.000 9.000 8.893 8.960 23,627,300 -0.02(-0.21%)
Jul 03, 2018 8.979 8.979 8.979 0 +0.12(+1.38%)
Jul 02, 2018 8.560 8.860 8.487 8.856 35,084,500 +0.23(+2.65%)
Jun 29, 2018 8.660 8.752 8.586 8.627 51,377,500 +0.06(+0.70%)
Jun 28, 2018 8.691 8.777 8.301 8.567 112,704,752 -0.58(-6.32%)
Jun 27, 2018 9.200 9.350 9.104 9.145 31,420,450 -0.09(-0.97%)
Jun 26, 2018 9.109 9.303 9.100 9.234 45,386,352 +0.15(+1.66%)
Jun 25, 2018 9.340 9.353 9.012 9.083 39,702,400 -0.32(-3.36%)
Jun 22, 2018 9.384 9.489 9.282 9.399 33,177,700 +0.14(+1.46%)
Jun 21, 2018 9.372 9.479 9.255 9.263 25,345,150 -0.05(-0.50%)
Jun 20, 2018 9.386 9.415 9.243 9.310 18,636,850 -0.07(-0.79%)
Jun 19, 2018 9.286 9.424 9.280 9.384 27,706,300 +0.02(+0.16%)
Jun 18, 2018 9.180 9.446 9.172 9.369 27,557,700 +0.13(+1.40%)
Jun 15, 2018 9.309 9.209 9.240 27,246,300 +0.03(+0.34%)
Jun 14, 2018 9.186 9.228 9.088 9.209 24,698,100 +0.06(+0.69%)
Jun 13, 2018 9.338 9.388 9.139 9.146 27,475,150 -0.18(-1.93%)
Jun 12, 2018 9.329 9.388 9.249 9.326 35,772,852 -0.01(-0.07%)
Jun 11, 2018 9.056 9.400 9.056 9.333 56,423,752 +0.27(+2.92%)
Jun 08, 2018 8.980 9.193 8.938 9.068 69,409,352 +0.10(+1.14%)
Jun 07, 2018 9.098 9.155 8.932 8.966 25,478,200 -0.11(-1.22%)
Jun 06, 2018 9.043 9.076 36,232,400 +0.01(+0.11%)
Jun 05, 2018 8.894 9.120 8.849 9.067 35,965,100 +0.19(+2.14%)
Jun 04, 2018 8.833 8.890 8.762 8.877 28,514,150 +0.10(+1.19%)
Jun 01, 2018 8.632 8.799 8.619 8.772 32,044,600 +0.17(+1.96%)
May 31, 2018 8.742 8.830 8.583 8.604 33,278,000 -0.13(-1.47%)
May 30, 2018 8.679 8.747 8.651 8.732 19,266,750 +0.07(+0.83%)
May 29, 2018 8.578 8.697 8.540 8.660 26,401,400 +0.08(+0.94%)
May 25, 2018 8.579 8.579 8.579 0 -0.09(-1.03%)
May 24, 2018 8.700 8.712 8.613 8.669 14,900,150 -0.04(-0.48%)
May 23, 2018 8.640 8.725 8.613 8.710 18,488,350 +0.04(+0.48%)
May 22, 2018 8.715 8.715 8.612 8.669 20,533,700 -0.01(-0.10%)
May 21, 2018 8.665 8.715 8.604 8.677 20,620,000 +0.04(+0.44%)
May 18, 2018 8.765 8.794 8.621 8.639 35,498,052 -0.13(-1.51%)
May 17, 2018 8.890 8.898 8.722 8.772 56,990,600 -0.12(-1.37%)
May 16, 2018 8.586 8.954 8.586 8.893 93,027,104 +0.36(+4.25%)
May 15, 2018 8.495 8.625 8.453 8.531 36,545,600 +0.03(+0.35%)
May 14, 2018 8.546 8.657 8.470 8.501 41,197,400 +0.00(+0.04%)
May 11, 2018 8.443 8.567 8.434 8.498 27,304,250 +0.04(+0.53%)
May 10, 2018 8.476 8.530 8.410 8.453 23,270,150 -0.04(-0.48%)
May 09, 2018 8.578 8.599 8.453 8.494 28,593,000 +0.01(+0.06%)
May 08, 2018 8.374 8.566 8.360 8.488 33,724,500 +0.10(+1.14%)
May 07, 2018 8.432 8.434 8.305 8.392 29,064,700 -0.02(-0.19%)
May 04, 2018 8.378 8.482 8.351 8.408 35,206,100 +0.02(+0.24%)
May 03, 2018 8.418 8.460 8.333 8.388 40,055,552 -0.04(-0.43%)
May 02, 2018 8.495 8.502 8.352 8.424 52,412,300 -0.10(-1.12%)
May 01, 2018 8.466 8.620 8.400 8.520 48,490,000 +0.05(+0.63%)
Apr 30, 2018 8.552 8.650 8.396 8.467 84,039,000 -0.08(-0.94%)
Apr 27, 2018 8.406 8.660 8.336 8.547 157,292,704 +0.10(+1.15%)
Apr 26, 2018 7.767 8.513 7.722 8.450 351,673,344 +1.66(+24.44%)
Apr 25, 2018 6.664 6.840 6.607 6.790 67,832,800 +0.13(+1.93%)
Apr 24, 2018 6.659 6.781 6.593 6.662 42,497,700 +0.05(+0.72%)
Apr 23, 2018 6.673 6.726 6.520 6.614 49,069,552 -0.02(-0.37%)
Apr 20, 2018 6.721 6.795 6.611 6.639 40,137,700 -0.13(-1.92%)
Apr 19, 2018 6.780 6.852 6.680 6.769 35,491,200 -0.02(-0.27%)
Apr 18, 2018 6.720 7.023 6.714 6.787 79,852,048 +0.10(+1.42%)
Apr 17, 2018 6.600 6.815 6.592 6.692 44,723,400 +0.16(+2.45%)
Apr 16, 2018 6.372 6.600 6.362 6.532 39,147,600 +0.16(+2.59%)
Apr 13, 2018 6.568 6.568 6.320 6.367 31,273,800 -0.13(-2.07%)
Apr 12, 2018 6.473 6.554 6.394 6.502 30,885,500 +0.07(+1.03%)
Apr 11, 2018 6.429 6.638 6.412 6.435 33,403,250 -0.00(-0.01%)
Apr 10, 2018 6.398 6.476 6.315 6.435 29,768,650 +0.09(+1.47%)
Apr 09, 2018 6.402 6.434 6.338 6.342 25,735,650 -0.02(-0.30%)
Apr 06, 2018 6.502 6.561 6.314 6.361 31,680,150 -0.19(-2.94%)
Apr 05, 2018 6.522 6.681 6.504 6.554 29,967,050 +0.04(+0.57%)
Apr 04, 2018 6.279 6.561 6.250 6.517 34,516,000 +0.18(+2.90%)
Apr 03, 2018 6.231 6.356 6.220 6.333 29,928,900 +0.11(+1.77%)
Apr 02, 2018 6.445 6.471 6.154 6.223 40,967,800 -0.24(-3.70%)
Mar 29, 2018 6.462 6.462 6.462 0 +0.07(+1.13%)
Mar 28, 2018 6.440 6.478 6.324 6.390 25,772,700 -0.07(-1.07%)
Mar 27, 2018 6.598 6.664 6.421 6.459 29,932,650 -0.10(-1.49%)
Mar 26, 2018 6.548 6.580 6.421 6.557 34,513,652 +0.11(+1.73%)
Mar 23, 2018 6.745 6.809 6.425 6.446 52,530,000 -0.29(-4.28%)
Mar 22, 2018 6.606 6.887 6.580 6.734 77,061,152 +0.04(+0.65%)
Mar 21, 2018 6.419 6.784 6.406 6.690 68,918,200 +0.29(+4.48%)
Mar 20, 2018 6.335 6.454 6.300 6.403 27,399,450 +0.07(+1.06%)
Mar 19, 2018 6.396 6.438 6.281 6.336 27,544,050 -0.07(-1.06%)
Mar 16, 2018 6.382 6.502 6.379 6.404 36,337,900 +0.03(+0.40%)
Mar 15, 2018 6.394 6.540 6.356 6.378 39,337,752 -0.02(-0.23%)
Mar 14, 2018 6.548 6.550 6.360 6.393 38,210,200 -0.14(-2.18%)
Mar 13, 2018 6.485 6.578 6.467 6.536 33,119,050 +0.06(+0.94%)
Mar 12, 2018 6.460 6.569 6.435 6.475 31,430,600 +0.03(+0.50%)
Mar 09, 2018 6.465 6.468 6.390 6.443 28,359,450 +0.01(+0.09%)
Mar 08, 2018 6.420 6.496 6.319 6.437 26,812,050 +0.04(+0.60%)
Mar 07, 2018 6.402 6.399 19,226,500 +0.04(+0.60%)
Mar 06, 2018 6.445 6.445 6.303 6.361 26,672,700 -0.04(-0.66%)
Mar 05, 2018 6.400 6.496 6.368 6.403 39,505,000 +0.00(+0.05%)
Mar 02, 2018 6.207 6.417 6.181 6.400 42,165,652 +0.13(+2.15%)
Mar 01, 2018 6.365 6.418 6.181 6.265 54,757,652 -0.10(-1.62%)
Feb 28, 2018 6.404 6.514 6.365 6.368 45,631,700 -0.01(-0.23%)
Feb 27, 2018 6.377 6.603 6.346 6.383 87,478,952 +0.15(+2.33%)
Feb 26, 2018 6.330 6.375 6.226 6.238 45,535,300 -0.08(-1.24%)
Feb 23, 2018 6.331 6.349 6.183 6.316 47,766,900 +0.04(+0.61%)
Feb 22, 2018 6.233 6.278 64,373,400 -0.14(-2.20%)
Feb 21, 2018 6.360 6.489 6.335 6.419 95,118,504 +0.07(+1.07%)
Feb 20, 2018 6.089 6.445 6.000 6.351 137,021,008 +0.24(+3.91%)
Feb 16, 2018 6.113 6.113 6.113 0 +0.38(+6.62%)
Feb 15, 2018 5.840 5.840 5.723 5.733 60,425,752 -0.07(-1.12%)
Feb 14, 2018 5.630 5.841 5.620 5.798 269,119,168 +0.77(+15.35%)
Feb 13, 2018 5.083 5.159 5.013 5.027 73,870,048 -0.06(-1.23%)
Feb 12, 2018 5.140 5.183 4.986 5.089 97,672,800 -0.02(-0.40%)
Feb 09, 2018 5.336 5.347 4.950 5.109 153,230,656 -0.21(-3.97%)
Feb 08, 2018 5.403 5.419 5.300 5.320 94,507,352 -0.12(-2.28%)
Feb 07, 2018 5.473 5.594 5.361 5.444 238,858,208 -0.64(-10.55%)
Feb 06, 2018 5.936 6.109 5.875 6.087 102,295,352 +0.02(+0.31%)
Feb 05, 2018 6.218 6.279 5.983 6.067 67,349,552 -0.17(-2.65%)
Feb 02, 2018 6.276 6.350 6.217 6.233 47,598,752 -0.06(-0.98%)
Feb 01, 2018 6.281 6.304 6.124 6.294 82,309,048 -0.20(-3.09%)
Jan 31, 2018 6.457 6.600 6.434 6.495 36,852,800 +0.05(+0.83%)
Jan 30, 2018 6.594 6.604 6.260 6.442 96,462,400 -0.21(-3.08%)
Jan 29, 2018 6.540 6.725 6.500 6.647 38,239,500 +0.04(+0.64%)
Jan 26, 2018 6.651 6.651 6.535 6.605 33,280,000 -0.07(-1.12%)
Jan 25, 2018 6.607 6.704 6.592 6.679 28,671,850 +0.09(+1.35%)
Jan 24, 2018 6.598 6.639 6.485 6.591 39,336,900 +0.02(+0.25%)
Jan 23, 2018 6.600 6.688 6.560 6.574 61,245,900 -0.03(-0.39%)
Jan 22, 2018 6.800 6.805 6.586 6.600 71,793,200 -0.28(-4.03%)
Jan 19, 2018 6.785 6.918 6.767 6.877 57,648,900 +0.13(+1.88%)
Jan 18, 2018 6.690 6.830 6.652 6.751 44,416,652 +0.06(+0.87%)
Jan 17, 2018 6.560 6.792 6.500 6.693 48,951,400 +0.15(+2.22%)
Jan 16, 2018 6.587 6.619 6.498 6.547 35,327,000 +0.00(+0.01%)
Jan 12, 2018 6.547 6.547 6.547 0 +0.04(+0.57%)
Jan 11, 2018 6.452 6.564 6.410 6.510 40,678,600 +0.07(+1.15%)
Jan 10, 2018 6.379 6.565 6.360 6.436 57,718,000 +0.05(+0.76%)
Jan 09, 2018 6.393 6.444 6.363 6.387 34,087,200 +0.02(+0.28%)
Jan 08, 2018 6.282 6.402 6.247 6.369 54,385,152 +0.09(+1.49%)
Jan 05, 2018 6.205 6.286 6.152 6.276 49,910,400 +0.13(+2.18%)
Jan 04, 2018 6.181 6.208 6.088 6.142 35,165,152 -0.04(-0.61%)
Jan 03, 2018 5.880 6.264 5.865 6.180 97,872,152 +0.32(+5.48%)
Jan 02, 2018 5.818 5.831 5.780 5.859 73,199,048 +0.08(+1.36%)
Dec 29, 2017 5.781 5.781 5.781 0 -0.12(-1.96%)
Dec 28, 2017 5.900 5.945 5.861 5.896 25,863,000 -0.01(-0.20%)
Dec 27, 2017 5.920 5.974 5.888 5.908 43,194,700 -0.00(-0.03%)
Dec 26, 2017 5.910 5.950 5.859 5.910 27,311,500 +0.01(+0.10%)
Dec 22, 2017 5.840 5.921 5.807 5.905 59,880,552 +0.06(+0.97%)
Dec 21, 2017 5.981 5.995 5.831 5.848 76,352,800 -0.13(-2.10%)
Dec 20, 2017 6.280 6.316 5.956 5.973 100,861,600 -0.29(-4.63%)
Dec 19, 2017 6.280 6.309 6.164 6.263 39,103,452 -0.00(-0.08%)
Dec 18, 2017 6.260 6.320 6.243 6.268 40,710,300 +0.03(+0.42%)
Dec 15, 2017 6.256 6.363 6.237 6.242 55,861,700 -0.04(-0.61%)
Dec 14, 2017 6.401 6.433 6.271 6.280 35,651,700 -0.11(-1.78%)
Dec 13, 2017 6.440 6.514 6.349 6.394 48,057,700 +0.03(+0.41%)
Dec 12, 2017 6.368 6.373 6.223 6.368 34,954,000 +0.10(+1.59%)
Dec 11, 2017 6.300 6.333 6.232 6.268 34,312,052 -0.05(-0.79%)
Dec 08, 2017 6.269 6.392 6.230 6.318 93,517,352 +0.04(+0.72%)
Dec 07, 2017 6.189 6.292 6.104 6.273 49,366,352 +0.06(+0.96%)
Dec 06, 2017 6.213 6.336 6.210 6.213 40,878,852 -0.10(-1.55%)
Dec 05, 2017 6.360 6.433 6.240 6.311 58,250,300 -0.00(-0.01%)
Dec 04, 2017 6.667 6.196 6.312 134,500,096 +0.16(+2.60%)
Dec 01, 2017 6.048 6.226 6.005 6.152 58,916,152 +0.06(+1.05%)
Nov 30, 2017 6.040 6.163 6.023 6.088 73,800,504 +0.05(+0.79%)
Nov 29, 2017 5.940 6.089 5.860 6.040 164,499,360 +0.32(+5.64%)
Nov 28, 2017 5.498 5.721 5.450 5.717 66,658,100 +0.23(+4.13%)
Nov 27, 2017 5.577 5.599 5.433 5.490 48,342,452 -0.10(-1.71%)
Nov 24, 2017 5.624 5.650 5.571 5.586 16,762,000 -0.04(-0.70%)
Nov 22, 2017 5.597 5.654 5.583 5.625 29,928,000 +0.04(+0.63%)
Nov 21, 2017 5.681 5.681 5.557 5.590 38,435,252 -0.07(-1.32%)
Nov 20, 2017 5.797 5.797 5.643 5.665 38,048,652 -0.13(-2.27%)
Nov 17, 2017 5.671 5.830 5.671 5.797 63,893,652 +0.12(+2.16%)
Nov 16, 2017 5.718 5.785 5.663 5.674 39,797,000 -0.03(-0.61%)
Nov 15, 2017 5.592 5.745 5.556 5.709 52,992,600 +0.09(+1.62%)
Nov 14, 2017 5.555 5.685 5.550 5.618 49,209,000 +0.07(+1.23%)
Nov 13, 2017 5.454 5.585 5.260 5.550 91,067,800 -0.04(-0.70%)
Nov 10, 2017 5.500 5.620 5.470 5.589 53,041,952 +0.09(+1.62%)
Nov 09, 2017 5.460 5.538 5.402 5.500 41,073,952 +0.02(+0.40%)
Nov 08, 2017 5.489 5.518 5.451 5.478 29,944,350 -0.01(-0.22%)
Nov 07, 2017 5.527 5.527 5.457 5.490 38,270,752 -0.03(-0.46%)
Nov 06, 2017 5.467 5.528 5.412 5.515 41,768,000 +0.04(+0.82%)
Nov 03, 2017 5.548 5.573 5.430 5.471 59,446,052 -0.12(-2.12%)
Nov 02, 2017 5.400 5.617 5.372 5.589 97,626,456 +0.19(+3.43%)
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.