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 (%)
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%)
Mar 01, 2011 4.860 4.889 4.773 4.823 33,670,800 -0.08(-1.57%)
Feb 28, 2011 5.017 5.055 4.873 4.900 35,525,852 -0.07(-1.35%)
Feb 25, 2011 4.940 5.100 4.926 4.967 41,804,200 +0.06(+1.25%)
Feb 24, 2011 4.850 4.940 4.763 4.906 50,737,400 +0.02(+0.45%)
Feb 23, 2011 5.021 5.038 4.700 4.884 82,431,152 -0.15(-3.06%)
Feb 22, 2011 5.125 5.191 5.023 5.038 44,657,400 -0.17(-3.17%)
Feb 18, 2011 5.315 5.336 5.176 5.203 61,726,552 -0.11(-2.03%)
Feb 17, 2011 5.289 5.360 5.257 5.311 39,470,600 +0.03(+0.58%)
Feb 16, 2011 5.350 5.410 5.249 5.280 66,681,452 -0.03(-0.59%)
Feb 15, 2011 5.416 5.465 5.288 5.312 61,419,152 -0.15(-2.70%)
Feb 14, 2011 5.388 5.500 5.318 5.459 71,510,048 +0.08(+1.57%)
Feb 11, 2011 4.978 5.497 4.867 5.375 367,861,472 +0.24(+4.71%)
Feb 10, 2011 5.069 5.168 5.046 5.133 103,520,056 +0.08(+1.63%)
Feb 09, 2011 4.952 5.138 4.940 5.050 57,647,552 +0.11(+2.12%)
Feb 08, 2011 4.890 4.974 4.866 4.945 44,328,900 -0.01(-0.12%)
Feb 07, 2011 4.965 5.035 4.902 4.951 45,638,352 +0.02(+0.50%)
Feb 04, 2011 4.808 5.034 4.791 4.926 85,616,704 +0.14(+2.96%)
Feb 03, 2011 4.567 4.800 4.567 4.784 55,993,300 +0.21(+4.51%)
Feb 02, 2011 4.432 4.585 4.402 4.578 34,472,552 +0.14(+3.15%)
Feb 01, 2011 4.399 4.476 4.344 4.438 30,127,050 +0.06(+1.36%)
Jan 31, 2011 4.423 4.489 4.362 4.378 24,099,300 -0.01(-0.23%)
Jan 28, 2011 4.538 4.560 4.340 4.389 31,015,350 -0.12(-2.70%)
Jan 27, 2011 4.362 4.550 4.321 4.510 39,867,800 +0.16(+3.57%)
Jan 26, 2011 4.351 4.386 4.261 4.355 41,710,952 -0.08(-1.91%)
Jan 25, 2011 4.400 4.440 4.356 4.440 19,003,450 +0.03(+0.69%)
Jan 24, 2011 4.497 4.497 4.347 4.409 25,756,450 -0.06(-1.42%)
Jan 21, 2011 4.510 4.520 4.434 4.473 27,181,350 +0.01(+0.26%)
Jan 20, 2011 4.547 4.553 4.440 4.461 32,883,700 -0.13(-2.74%)
Jan 19, 2011 4.649 4.666 4.560 4.587 31,640,500 -0.07(-1.45%)
Jan 18, 2011 4.719 4.742 4.602 4.654 29,091,700 -0.04(-0.93%)
Jan 14, 2011 4.587 4.698 4.564 4.698 60,899,052 +0.10(+2.29%)
Jan 13, 2011 4.400 4.595 4.381 4.593 71,086,648 +0.24(+5.50%)
Jan 12, 2011 4.457 4.466 4.340 4.353 38,628,352 -0.06(-1.41%)
Jan 11, 2011 4.523 4.547 4.371 4.416 51,980,900 -0.06(-1.29%)
Jan 10, 2011 4.468 4.499 4.381 4.473 24,531,150 -0.01(-0.26%)
Jan 07, 2011 4.560 4.560 4.400 4.485 29,657,600 -0.04(-0.99%)
Jan 06, 2011 4.544 4.596 4.509 4.530 52,374,600 +0.11(+2.49%)
Jan 05, 2011 4.429 4.483 4.401 4.420 26,528,900 -0.03(-0.62%)
Jan 04, 2011 4.452 4.569 4.339 4.447 66,235,452 -0.03(-0.56%)
Jan 03, 2011 4.305 4.497 4.283 4.473 60,846,352 +0.22(+5.16%)
Dec 31, 2010 4.348 4.358 4.252 4.253 32,665,350 -0.10(-2.35%)
Dec 30, 2010 4.403 4.440 4.341 4.355 26,047,350 -0.07(-1.49%)
Dec 29, 2010 4.414 4.470 4.388 4.421 27,716,150 +0.02(+0.46%)
Dec 28, 2010 4.454 4.500 4.381 4.401 46,065,500 -0.05(-1.21%)
Dec 27, 2010 4.470 4.509 4.387 4.455 57,737,100 -0.11(-2.44%)
Dec 23, 2010 4.634 4.679 4.547 4.566 26,031,200 -0.07(-1.51%)
Dec 22, 2010 4.683 4.692 4.626 4.636 27,064,500 -0.05(-1.10%)
Dec 21, 2010 4.735 4.754 4.654 4.687 32,286,300 -0.03(-0.74%)
Dec 20, 2010 4.797 4.808 4.670 4.722 34,250,900 -0.04(-0.81%)
Dec 17, 2010 4.724 4.799 4.665 4.760 54,997,400 +0.06(+1.38%)
Dec 16, 2010 4.591 4.713 4.585 4.695 51,493,352 +0.16(+3.52%)
Dec 15, 2010 4.546 4.697 4.510 4.536 54,816,752 -0.02(-0.49%)
Dec 14, 2010 4.511 4.612 4.428 4.558 65,836,500 +0.04(+0.79%)
Dec 13, 2010 4.793 4.795 4.515 4.522 60,511,100 -0.24(-5.08%)
Dec 10, 2010 4.724 4.780 4.688 4.764 24,718,300 +0.05(+1.10%)
Dec 09, 2010 4.775 4.778 4.640 4.713 40,913,152 -0.01(-0.23%)
Dec 08, 2010 4.848 4.856 4.685 4.723 41,429,752 -0.11(-2.22%)
Dec 07, 2010 4.919 4.919 4.781 4.831 50,713,852 +0.01(+0.20%)
Dec 06, 2010 4.706 4.844 4.668 4.821 72,882,304 +0.10(+2.17%)
Dec 03, 2010 4.883 4.948 4.620 4.719 202,559,856 -0.30(-5.98%)
Dec 02, 2010 5.167 5.175 4.984 5.019 82,845,800 -0.16(-3.04%)
Dec 01, 2010 5.231 5.240 5.100 5.176 63,337,752 +0.01(+0.13%)
Nov 30, 2010 5.123 5.255 5.107 5.170 119,115,952 +0.03(+0.58%)
Nov 29, 2010 5.095 5.156 5.003 5.140 48,532,252 +0.03(+0.53%)
Nov 26, 2010 4.980 5.130 4.968 5.113 39,234,552 +0.11(+2.18%)
Nov 24, 2010 4.960 5.004 5.004 5.004 47,856,200 +0.13(+2.58%)
Nov 23, 2010 4.815 4.882 4.773 4.878 44,596,500 +0.02(+0.40%)
Nov 22, 2010 4.641 4.880 4.622 4.858 66,599,700 +0.21(+4.59%)
Nov 19, 2010 4.599 4.659 4.560 4.645 37,398,300 +0.09(+2.03%)
Nov 18, 2010 4.614 4.640 4.536 4.553 54,887,652 -0.07(-1.44%)
Nov 17, 2010 4.500 4.636 4.490 4.619 32,520,450 +0.12(+2.61%)
Nov 16, 2010 4.592 4.659 4.460 4.502 46,802,100 -0.23(-4.88%)
Nov 15, 2010 4.723 4.733 4.600 4.733 35,246,300 +0.05(+1.12%)
Nov 12, 2010 4.730 4.798 4.614 4.680 54,116,100 -0.07(-1.57%)
Nov 11, 2010 4.699 4.816 4.687 4.755 56,615,500 +0.02(+0.51%)
Nov 10, 2010 4.546 4.731 4.507 4.731 57,735,652 +0.18(+4.05%)
Nov 09, 2010 4.629 4.630 4.504 4.547 43,729,600 -0.05(-1.11%)
Nov 08, 2010 4.580 4.640 4.549 4.598 35,387,852 -0.01(-0.29%)
Nov 05, 2010 4.460 4.647 4.450 4.611 69,111,248 +0.15(+3.46%)
Nov 04, 2010 4.425 4.466 4.401 4.457 42,173,900 +0.07(+1.61%)
Nov 03, 2010 4.314 4.386 4.302 4.386 40,791,452 +0.08(+1.91%)
Nov 02, 2010 4.250 4.304 4.223 4.304 28,833,450 +0.08(+1.96%)
Nov 01, 2010 4.238 4.265 4.180 4.222 22,235,850 +0.02(+0.41%)
Oct 29, 2010 4.196 4.240 4.175 4.204 19,051,200 -0.00(-0.10%)
Oct 28, 2010 4.276 4.276 4.151 4.208 31,648,950 -0.04(-0.89%)
Oct 27, 2010 4.214 4.247 4.182 4.246 40,736,052 +0.13(+3.23%)
Oct 25, 2010 4.140 4.167 4.070 4.113 72,132,552 -0.00(-0.06%)
Oct 22, 2010 3.780 4.159 3.770 4.115 205,188,208 +0.53(+14.79%)
Oct 21, 2010 3.634 3.660 3.562 3.585 61,504,852 -0.03(-0.83%)
Oct 20, 2010 3.655 3.660 3.609 3.615 36,933,552 -0.02(-0.61%)
Oct 19, 2010 3.631 3.680 3.604 3.637 34,511,100 -0.04(-1.00%)
Oct 18, 2010 3.659 3.689 3.644 3.674 29,261,800 +0.04(+1.00%)
Oct 15, 2010 3.649 3.653 3.584 3.637 31,296,250 +0.01(+0.33%)
Oct 14, 2010 3.613 3.627 3.588 3.625 18,734,550 +0.01(+0.16%)
Oct 13, 2010 3.638 3.659 3.601 3.620 36,872,600 +0.00(+0.04%)
Oct 12, 2010 3.567 3.628 3.530 3.618 29,297,000 +0.05(+1.29%)
Oct 11, 2010 3.531 3.611 3.526 3.572 27,227,550 +0.04(+1.16%)
Oct 08, 2010 3.531 3.556 3.497 3.531 26,192,800 -0.01(-0.25%)
Oct 07, 2010 3.520 3.550 3.488 3.540 32,086,800 +0.04(+1.25%)
Oct 06, 2010 3.544 3.565 3.471 3.496 49,233,352 -0.08(-2.32%)
Oct 05, 2010 3.487 3.590 3.487 3.580 5,000 +0.12(+3.48%)
Oct 04, 2010 3.475 3.494 3.425 3.459 28,261,100 -0.03(-0.88%)
Oct 01, 2010 3.490 3.500 3.445 3.490 34,494,400 +0.05(+1.45%)
Sep 30, 2010 3.440 3.554 3.440 3.440 10,000 -0.08(-2.29%)
Sep 29, 2010 3.519 3.544 3.504 3.521 33,859,100 -0.01(-0.36%)
Sep 28, 2010 3.528 3.540 3.441 3.533 39,371,200 +0.02(+0.48%)
Sep 27, 2010 3.472 3.528 3.457 3.517 33,128,200 +0.05(+1.52%)
Sep 24, 2010 3.370 3.464 3.370 3.464 43,587,052 +0.13(+3.92%)
Sep 23, 2010 3.293 3.365 3.284 3.333 40,000 +0.02(+0.56%)
Sep 22, 2010 3.352 3.383 3.304 3.315 23,077,350 -0.05(-1.53%)
Sep 21, 2010 3.411 3.429 3.357 3.366 22,883,650 -0.04(-1.07%)
Sep 20, 2010 3.373 3.419 3.341 3.403 25,369,950 +0.04(+1.08%)
Sep 17, 2010 3.366 3.374 3.310 3.366 25,705,600 -0.03(-0.80%)
Sep 15, 2010 3.354 3.396 3.343 3.393 23,863,850 +0.02(+0.68%)
Sep 14, 2010 3.354 3.400 3.329 3.370 1,042,750 +0.00(+0.09%)
Sep 13, 2010 3.350 3.384 3.340 3.367 34,469,552 +0.05(+1.42%)
Sep 10, 2010 3.268 3.346 3.245 3.320 29,831,900 +0.06(+1.96%)
Sep 09, 2010 3.301 3.326 3.242 3.256 31,263,800 -0.06(-1.95%)
Sep 08, 2010 3.313 3.341 3.288 3.321 26,927,550 +0.03(+0.77%)
Sep 07, 2010 3.264 3.300 3.223 3.296 15,000 +0.03(+0.78%)
Sep 03, 2010 3.318 3.330 3.246 3.270 36,300,352 -0.01(-0.41%)
Sep 02, 2010 3.230 3.284 3.200 3.284 20,000 +0.10(+3.00%)
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.