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

Martin Marietta Materials (NY: MLM )

580.75 -0.94 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2007 124.23 128.36 123.50 123.57 1,687,858 -0.65(-0.52%)
Apr 27, 2007 122.79 125.21 122.55 124.23 806,900 +1.25(+1.02%)
Apr 26, 2007 121.48 123.42 121.26 122.97 717,405 +1.42(+1.17%)
Apr 25, 2007 120.95 121.87 119.49 121.55 590,365 +1.31(+1.09%)
Apr 24, 2007 120.12 120.58 118.22 120.23 635,914 +0.56(+0.47%)
Apr 23, 2007 116.72 120.70 116.72 119.68 1,160,966 +2.56(+2.19%)
Apr 20, 2007 118.60 118.60 115.46 117.12 1,963,747 +4.33(+3.84%)
Apr 19, 2007 112.65 112.91 111.56 112.79 1,006,501 +0.14(+0.13%)
Apr 18, 2007 113.34 113.59 111.75 112.64 1,130,533 -1.07(-0.94%)
Apr 17, 2007 114.73 115.11 113.02 113.71 865,141 -0.73(-0.64%)
Apr 16, 2007 114.83 115.54 113.63 114.44 1,131,170 -0.23(-0.20%)
Apr 13, 2007 115.52 116.19 114.03 114.67 789,140 -0.85(-0.73%)
Apr 12, 2007 115.21 116.37 114.76 115.52 849,144 -0.15(-0.13%)
Apr 11, 2007 116.59 116.69 114.89 115.67 819,526 -0.92(-0.79%)
Apr 10, 2007 117.52 119.16 116.36 116.59 712,026 -0.93(-0.79%)
Apr 09, 2007 117.39 118.64 117.38 117.52 358,211 +0.38(+0.33%)
Apr 05, 2007 116.94 117.59 116.77 117.14 546,940 +0.30(+0.26%)
Apr 04, 2007 116.72 117.68 116.02 116.84 409,704 +0.32(+0.28%)
Apr 03, 2007 115.89 117.29 115.67 116.52 381,224 +1.47(+1.28%)
Apr 02, 2007 114.62 115.94 114.62 115.04 633,986 +0.47(+0.41%)
Mar 30, 2007 115.77 115.77 113.98 114.57 523,340 -0.80(-0.69%)
Mar 29, 2007 114.74 116.33 113.98 115.37 741,025 +1.08(+0.94%)
Mar 28, 2007 113.73 114.84 112.91 114.29 793,093 -0.01(-0.01%)
Mar 27, 2007 114.41 114.93 113.29 114.30 700,697 -0.11(-0.10%)
Mar 26, 2007 113.41 114.51 112.31 114.41 2,698,005 +1.01(+0.89%)
Mar 23, 2007 114.32 114.41 113.13 113.41 680,283 -0.82(-0.72%)
Mar 22, 2007 113.74 114.34 112.55 114.23 848,436 +0.73(+0.64%)
Mar 21, 2007 109.73 113.91 108.98 113.50 1,171,963 +3.77(+3.44%)
Mar 20, 2007 107.59 109.85 107.17 109.73 567,119 +2.20(+2.05%)
Mar 19, 2007 107.29 107.92 107.03 107.52 598,153 +1.08(+1.01%)
Mar 16, 2007 107.84 108.77 105.95 106.45 653,615 -1.15(-1.07%)
Mar 15, 2007 106.07 108.28 106.07 107.60 568,771 +1.24(+1.16%)
Mar 14, 2007 104.83 106.48 103.68 106.36 1,341,922 +2.00(+1.92%)
Mar 13, 2007 108.20 108.00 104.24 104.36 924,902 -3.84(-3.55%)
Mar 12, 2007 108.06 109.32 107.56 108.20 690,313 -1.20(-1.09%)
Mar 09, 2007 109.95 109.95 107.77 109.40 625,058 +0.58(+0.54%)
Mar 08, 2007 107.33 109.66 107.05 108.81 657,745 +2.59(+2.44%)
Mar 07, 2007 103.53 108.07 103.03 106.22 1,034,998 +2.25(+2.17%)
Mar 06, 2007 104.23 105.96 103.63 103.96 937,410 +0.95(+0.92%)
Mar 05, 2007 103.64 105.37 102.84 103.02 949,564 -2.74(-2.59%)
Mar 02, 2007 105.57 106.96 105.08 105.75 766,661 -0.53(-0.50%)
Mar 01, 2007 103.60 107.29 100.72 106.29 1,224,748 +0.09(+0.08%)
Feb 28, 2007 107.12 107.14 104.31 106.20 1,261,681 -0.20(-0.18%)
Feb 27, 2007 72.42 108.90 104.83 106.40 1,711,860 -5.53(-4.94%)
Feb 26, 2007 111.86 112.67 111.41 111.92 629,836 +0.21(+0.19%)
Feb 23, 2007 112.20 112.21 111.36 111.71 484,281 -0.49(-0.44%)
Feb 22, 2007 112.75 113.81 111.77 112.20 765,363 -0.45(-0.40%)
Feb 21, 2007 109.75 112.91 108.62 112.65 1,227,814 +3.03(+2.76%)
Feb 20, 2007 110.92 112.73 109.52 109.62 1,590,081 +2.51(+2.34%)
Feb 16, 2007 107.44 107.62 105.51 107.12 563,933 -0.24(-0.22%)
Feb 15, 2007 108.61 108.76 106.99 107.35 468,587 -1.25(-1.15%)
Feb 14, 2007 106.24 109.27 104.67 108.61 1,319,665 +3.03(+2.87%)
Feb 13, 2007 102.54 106.35 102.54 105.58 1,177,515 +3.63(+3.56%)
Feb 12, 2007 103.74 103.80 100.26 101.96 962,263 -1.79(-1.72%)
Feb 09, 2007 104.96 107.81 102.57 103.74 1,243,862 -1.21(-1.15%)
Feb 08, 2007 98.73 105.76 97.13 104.96 2,754,528 +4.75(+4.74%)
Feb 07, 2007 100.68 100.84 99.84 100.21 636,976 -0.26(-0.26%)
Feb 06, 2007 100.23 100.80 100.02 100.47 353,181 +0.19(+0.19%)
Feb 05, 2007 99.77 101.29 99.48 100.29 510,596 +0.53(+0.53%)
Feb 02, 2007 100.08 100.74 99.36 99.76 1,107,806 +0.14(+0.14%)
Feb 01, 2007 98.85 99.68 98.73 99.63 1,159,727 +1.81(+1.85%)
Jan 31, 2007 96.61 98.10 96.49 97.81 1,220,734 +1.03(+1.07%)
Jan 30, 2007 96.52 96.78 95.90 96.78 554,257 +0.68(+0.71%)
Jan 29, 2007 95.69 96.11 95.53 96.10 501,273 +0.41(+0.43%)
Jan 26, 2007 95.06 95.72 94.42 95.69 347,634 +0.85(+0.89%)
Jan 25, 2007 96.10 96.30 94.68 94.85 509,652 -1.25(-1.30%)
Jan 24, 2007 95.76 96.15 94.70 96.09 607,240 +0.37(+0.39%)
Jan 23, 2007 93.46 96.09 93.46 95.72 753,563 +2.20(+2.36%)
Jan 22, 2007 93.90 94.21 93.25 93.52 545,052 -0.47(-0.50%)
Jan 19, 2007 93.73 94.80 93.43 93.98 1,139,902 +0.21(+0.23%)
Jan 18, 2007 95.17 95.45 93.43 93.77 801,117 -1.27(-1.34%)
Jan 17, 2007 94.99 95.82 94.41 95.04 850,678 +0.05(+0.05%)
Jan 16, 2007 91.85 95.19 90.88 94.99 1,635,984 +3.27(+3.57%)
Jan 12, 2007 90.18 91.91 89.66 91.72 700,461 +1.53(+1.70%)
Jan 11, 2007 86.27 90.55 86.25 90.18 1,193,947 +4.74(+5.54%)
Jan 10, 2007 84.74 85.53 83.90 85.45 448,172 +0.50(+0.59%)
Jan 09, 2007 84.68 85.24 84.24 84.95 999,361 +0.26(+0.31%)
Jan 08, 2007 85.35 85.35 84.38 84.68 931,982 -0.75(-0.88%)
Jan 05, 2007 85.76 86.75 83.82 85.44 611,016 -1.67(-1.92%)
Jan 04, 2007 87.57 87.57 86.73 87.11 537,146 -0.46(-0.52%)
Jan 03, 2007 88.77 89.74 86.79 87.57 793,211 -0.49(-0.56%)
Dec 29, 2006 88.69 89.00 88.00 88.06 257,717 -0.64(-0.72%)
Dec 28, 2006 89.58 90.07 88.20 88.69 446,402 -0.89(-0.99%)
Dec 27, 2006 87.12 89.74 87.11 89.58 526,762 +2.64(+3.03%)
Dec 26, 2006 86.46 87.27 86.29 86.95 515,670 +0.49(+0.57%)
Dec 22, 2006 87.46 87.54 86.35 86.46 343,032 -0.89(-1.02%)
Dec 21, 2006 88.31 88.40 86.99 87.35 710,492 -0.96(-1.08%)
Dec 20, 2006 87.08 88.73 86.92 88.30 816,340 +1.01(+1.16%)
Dec 19, 2006 86.20 87.54 85.29 87.29 535,140 +1.01(+1.17%)
Dec 18, 2006 85.18 86.65 85.17 86.29 556,027 +1.10(+1.29%)
Dec 15, 2006 85.50 86.06 84.52 85.18 518,620 -0.19(-0.23%)
Dec 14, 2006 85.31 86.02 84.83 85.38 409,232 +0.03(+0.04%)
Dec 13, 2006 85.34 86.14 84.93 85.35 849,852 +1.12(+1.33%)
Dec 12, 2006 85.50 86.37 83.39 84.23 1,678,583 -1.15(-1.35%)
Dec 11, 2006 85.95 86.85 85.21 85.38 1,455,795 -0.56(-0.65%)
Dec 08, 2006 86.88 87.48 85.80 85.94 526,054 -0.94(-1.08%)
Dec 07, 2006 87.30 87.51 86.07 86.88 836,046 -0.51(-0.58%)
Dec 06, 2006 86.87 88.13 86.73 87.39 723,826 +0.53(+0.60%)
Dec 05, 2006 85.42 87.16 85.00 86.86 1,246,104 +1.75(+2.05%)
Dec 04, 2006 83.95 85.27 83.59 85.12 983,195 +1.19(+1.42%)
Dec 01, 2006 83.31 84.46 83.05 83.92 1,138,014 -0.24(-0.28%)
Nov 30, 2006 82.58 84.57 82.44 84.16 1,586,659 +1.70(+2.07%)
Nov 29, 2006 80.30 82.52 80.11 82.46 1,034,408 +2.36(+2.95%)
Nov 28, 2006 79.92 80.10 79.03 80.09 1,272,537 +0.11(+0.14%)
Nov 27, 2006 81.53 81.54 79.66 79.98 815,278 -1.58(-1.94%)
Nov 24, 2006 80.99 81.64 80.43 81.57 231,520 +0.30(+0.36%)
Nov 22, 2006 80.43 81.27 80.07 81.27 540,804 +0.84(+1.04%)
Nov 21, 2006 79.30 80.59 79.24 80.43 564,287 +1.14(+1.43%)
Nov 20, 2006 79.74 79.78 77.91 79.30 1,189,817 -1.18(-1.46%)
Nov 17, 2006 81.41 81.46 80.09 80.47 961,719 -1.01(-1.24%)
Nov 16, 2006 82.46 83.05 81.18 81.48 908,146 -0.92(-1.11%)
Nov 15, 2006 81.87 82.46 81.54 82.40 885,371 +0.53(+0.65%)
Nov 14, 2006 80.76 82.13 79.95 81.86 1,548,898 +1.27(+1.58%)
Nov 13, 2006 79.88 80.64 79.24 80.59 768,785 +0.50(+0.62%)
Nov 10, 2006 80.34 80.39 78.68 80.09 1,127,512 -0.16(-0.20%)
Nov 09, 2006 78.64 81.72 77.20 80.25 2,267,769 +1.96(+2.50%)
Nov 08, 2006 76.52 78.89 75.63 78.30 1,290,119 +1.69(+2.20%)
Nov 07, 2006 76.43 77.54 76.27 76.61 993,343 +0.19(+0.24%)
Nov 06, 2006 75.50 76.56 74.76 76.42 584,937 +1.47(+1.96%)
Nov 03, 2006 75.27 75.68 74.49 74.96 1,104,620 +0.35(+0.47%)
Nov 02, 2006 74.41 75.25 73.63 74.61 837,580 +0.19(+0.26%)
Nov 01, 2006 75.76 77.24 74.06 74.41 1,994,947 -0.16(-0.22%)
Oct 31, 2006 74.74 75.51 73.85 74.57 1,258,495 -0.42(-0.55%)
Oct 30, 2006 75.85 76.18 74.79 74.99 731,968 -1.36(-1.78%)
Oct 27, 2006 77.46 79.53 76.18 76.35 1,809,212 +0.18(+0.23%)
Oct 26, 2006 76.27 76.35 74.36 76.17 980,245 +0.36(+0.48%)
Oct 25, 2006 75.43 76.00 74.65 75.80 929,268 +0.37(+0.49%)
Oct 24, 2006 73.39 75.43 73.39 75.43 586,825 +1.56(+2.11%)
Oct 23, 2006 75.35 75.35 73.66 73.87 1,609,198 -2.03(-2.68%)
Oct 20, 2006 71.61 76.10 71.61 75.91 5,333,470 -2.28(-2.92%)
Oct 19, 2006 77.36 78.39 77.18 78.18 792,739 +1.06(+1.37%)
Oct 18, 2006 77.12 77.96 76.24 77.13 772,207 +0.86(+1.12%)
Oct 17, 2006 77.12 77.12 75.75 76.27 715,448 -0.85(-1.10%)
Oct 16, 2006 77.08 77.46 76.81 77.12 559,685 -0.01(-0.01%)
Oct 13, 2006 76.91 77.21 76.11 77.13 749,432 +0.04(+0.06%)
Oct 12, 2006 75.93 77.84 75.93 77.08 1,127,394 +1.66(+2.20%)
Oct 11, 2006 74.79 75.52 74.69 75.42 1,236,782 +0.19(+0.25%)
Oct 10, 2006 73.70 76.02 73.70 75.24 1,005,498 +1.53(+2.08%)
Oct 09, 2006 73.39 74.12 72.26 73.70 973,755 +0.14(+0.20%)
Oct 06, 2006 73.99 74.36 72.55 73.56 695,741 -0.43(-0.58%)
Oct 05, 2006 72.31 74.13 72.31 73.99 1,048,450 +1.68(+2.32%)
Oct 04, 2006 71.62 72.91 71.24 72.31 1,232,298 +0.28(+0.39%)
Oct 03, 2006 72.19 72.20 71.03 72.03 1,315,844 -0.16(-0.22%)
Oct 02, 2006 71.71 73.44 70.85 72.19 1,179,905 +0.48(+0.67%)
Sep 29, 2006 72.45 73.07 71.35 71.71 1,179,197 -0.74(-1.02%)
Sep 28, 2006 71.19 73.43 70.98 72.45 1,631,028 +1.98(+2.81%)
Sep 27, 2006 68.90 70.92 68.89 70.46 2,502,357 +1.72(+2.50%)
Sep 26, 2006 66.06 69.66 65.81 68.74 2,503,183 +3.22(+4.91%)
Sep 25, 2006 66.48 66.60 64.80 65.52 1,570,611 -0.96(-1.44%)
Sep 22, 2006 65.27 66.60 64.96 66.48 1,022,490 +1.08(+1.66%)
Sep 21, 2006 66.95 67.47 65.24 65.40 1,131,406 -1.06(-1.59%)
Sep 20, 2006 67.58 68.18 66.11 66.46 1,137,896 -0.48(-0.72%)
Sep 19, 2006 68.60 68.60 66.62 66.94 939,062 -1.60(-2.34%)
Sep 18, 2006 68.27 69.50 67.68 68.54 1,311,714 -0.53(-0.76%)
Sep 15, 2006 69.85 70.72 69.06 69.07 1,592,795 -0.47(-0.68%)
Sep 14, 2006 68.41 70.67 67.91 69.54 1,356,673 +0.64(+0.92%)
Sep 13, 2006 65.62 69.98 65.62 68.91 2,003,207 +3.28(+5.00%)
Sep 12, 2006 65.27 66.91 64.30 65.63 1,906,209 +0.36(+0.55%)
Sep 11, 2006 66.34 66.44 65.18 65.27 1,639,524 -1.97(-2.94%)
Sep 08, 2006 67.46 68.00 66.71 67.24 1,012,696 +0.11(+0.16%)
Sep 07, 2006 68.43 68.86 66.96 67.13 1,222,976 -1.86(-2.70%)
Sep 06, 2006 70.74 71.14 68.89 69.00 879,825 -2.39(-3.35%)
Sep 05, 2006 72.08 72.40 71.27 71.39 572,901 -0.69(-0.96%)
Sep 01, 2006 70.34 72.50 69.74 72.08 985,319 +2.29(+3.28%)
Aug 31, 2006 70.12 70.46 69.16 69.80 651,962 +0.11(+0.16%)
Aug 30, 2006 69.92 70.16 69.30 69.69 657,037 -0.26(-0.38%)
Aug 29, 2006 70.55 70.89 69.24 69.95 741,526 -0.59(-0.84%)
Aug 28, 2006 69.75 70.93 69.75 70.54 508,000 +0.54(+0.77%)
Aug 25, 2006 70.00 70.34 69.25 70.00 426,578 +0.01(+0.01%)
Aug 24, 2006 69.91 70.97 69.49 69.99 769,847 +0.20(+0.29%)
Aug 23, 2006 70.13 70.52 68.88 69.79 819,762 -0.38(-0.54%)
Aug 22, 2006 69.28 70.74 69.24 70.17 816,576 +0.81(+1.16%)
Aug 21, 2006 70.06 70.07 68.68 69.36 1,112,172 -0.71(-1.02%)
Aug 18, 2006 67.67 70.32 67.43 70.07 1,536,272 +2.70(+4.01%)
Aug 17, 2006 68.14 68.77 67.24 67.37 707,070 -1.15(-1.68%)
Aug 16, 2006 67.54 68.59 67.03 68.52 693,971 +1.22(+1.81%)
Aug 15, 2006 66.52 67.61 66.10 67.30 713,324 +1.94(+2.97%)
Aug 14, 2006 65.51 65.85 64.98 65.36 1,213,654 +0.63(+0.97%)
Aug 11, 2006 65.15 65.37 64.61 64.74 859,057 -0.59(-0.91%)
Aug 10, 2006 65.63 66.08 64.97 65.33 1,659,939 -1.02(-1.53%)
Aug 09, 2006 68.93 69.32 66.34 66.35 1,123,500 -2.47(-3.60%)
Aug 08, 2006 70.54 70.72 68.49 68.82 1,367,765 -1.71(-2.43%)
Aug 07, 2006 71.41 71.63 69.85 70.53 831,680 -0.87(-1.22%)
Aug 04, 2006 73.30 74.90 70.63 71.41 1,473,731 -0.08(-0.12%)
Aug 03, 2006 69.49 72.16 69.11 71.49 961,955 +1.30(+1.85%)
Aug 02, 2006 66.95 70.63 66.69 70.19 1,346,052 +4.42(+6.73%)
Aug 01, 2006 65.69 67.90 65.68 65.77 2,740,604 -2.47(-3.61%)
Jul 31, 2006 69.02 69.02 67.13 68.24 906,022 -0.79(-1.14%)
Jul 28, 2006 68.49 69.19 68.19 69.02 939,888 +1.23(+1.81%)
Jul 27, 2006 68.96 69.98 67.15 67.80 1,280,915 -0.81(-1.17%)
Jul 26, 2006 69.94 69.95 67.57 68.60 2,002,381 -1.34(-1.91%)
Jul 25, 2006 68.64 71.40 67.92 69.94 1,332,836 +1.19(+1.73%)
Jul 24, 2006 64.80 69.08 65.52 68.75 1,382,633 +3.96(+6.11%)
Jul 21, 2006 66.51 66.60 64.24 64.80 979,537 -1.70(-2.56%)
Jul 20, 2006 69.49 70.58 66.50 66.50 740,936 -3.70(-5.28%)
Jul 19, 2006 67.93 70.54 67.24 70.20 1,820,068 +4.66(+7.11%)
Jul 18, 2006 65.63 65.80 62.75 65.54 1,541,936 +0.18(+0.27%)
Jul 17, 2006 66.61 67.44 65.33 65.36 588,359 -1.56(-2.33%)
Jul 14, 2006 68.06 68.07 66.36 66.92 784,125 -1.14(-1.67%)
Jul 13, 2006 69.62 70.00 67.82 68.06 1,209,170 -2.07(-2.95%)
Jul 12, 2006 71.40 71.83 69.72 70.13 1,383,105 -1.27(-1.78%)
Jul 11, 2006 73.14 73.14 70.35 71.40 1,582,765 -1.74(-2.38%)
Jul 10, 2006 74.45 75.19 72.85 73.13 634,616 -1.12(-1.51%)
Jul 07, 2006 75.72 75.76 74.06 74.25 838,052 -1.55(-2.05%)
Jul 06, 2006 75.57 76.63 75.57 75.80 536,084 +0.22(+0.29%)
Jul 05, 2006 76.27 76.27 75.24 75.58 796,515 -1.44(-1.87%)
Jul 03, 2006 77.75 78.05 76.91 77.02 403,568 -0.22(-0.29%)
Jun 30, 2006 77.37 77.38 76.44 77.24 544,580 +0.36(+0.46%)
Jun 29, 2006 74.30 76.89 74.01 76.89 816,340 +3.24(+4.40%)
Jun 28, 2006 73.52 73.90 72.43 73.65 673,557 +0.36(+0.49%)
Jun 27, 2006 75.21 75.96 73.22 73.30 960,185 -0.77(-1.04%)
Jun 26, 2006 73.28 74.38 72.76 74.07 652,198 +0.97(+1.33%)
Jun 23, 2006 72.21 74.13 72.07 73.09 848,672 +0.26(+0.36%)
Jun 22, 2006 71.48 73.05 71.31 72.83 1,173,415 +1.35(+1.89%)
Jun 21, 2006 69.43 72.31 69.43 71.48 900,357 +1.85(+2.65%)
Jun 20, 2006 69.76 71.39 68.37 69.63 1,205,040 +0.43(+0.62%)
Jun 19, 2006 70.97 71.77 68.73 69.20 1,493,437 +0.64(+0.94%)
Jun 16, 2006 69.70 70.21 68.35 68.56 1,011,516 -1.31(-1.88%)
Jun 15, 2006 66.48 70.42 66.48 69.87 1,822,074 +3.86(+5.85%)
Jun 14, 2006 66.02 67.29 65.17 66.01 1,818,652 +0.19(+0.30%)
Jun 13, 2006 67.55 69.41 65.41 65.81 1,633,860 -1.87(-2.77%)
Jun 12, 2006 71.33 71.43 67.12 67.69 1,563,649 -3.74(-5.23%)
Jun 09, 2006 71.69 73.60 70.91 71.42 931,038 +0.45(+0.63%)
Jun 08, 2006 71.31 71.80 67.99 70.97 1,415,910 -0.92(-1.27%)
Jun 07, 2006 74.02 74.85 71.85 71.89 1,218,610 -2.07(-2.80%)
Jun 06, 2006 76.31 76.32 73.31 73.96 1,569,313 -2.41(-3.15%)
Jun 05, 2006 79.74 79.74 76.12 76.36 781,529 -3.74(-4.67%)
Jun 02, 2006 80.51 80.63 79.07 80.10 694,915 +0.79(+0.99%)
Jun 01, 2006 77.56 79.36 77.04 79.31 777,517 +1.76(+2.27%)
May 31, 2006 77.12 78.16 76.77 77.55 2,071,059 +0.97(+1.26%)
May 30, 2006 78.46 78.46 76.18 76.58 797,459 -2.28(-2.89%)
May 26, 2006 77.52 79.27 76.63 78.86 1,165,745 +1.99(+2.59%)
May 25, 2006 75.07 77.01 75.02 76.87 1,057,537 +3.50(+4.77%)
May 24, 2006 73.94 75.41 71.84 73.37 1,473,259 -0.99(-1.33%)
May 23, 2006 0.0085 78.05 74.34 74.36 932,100 -1.08(-1.43%)
May 22, 2006 75.58 75.80 72.03 75.44 1,555,270 -1.25(-1.64%)
May 19, 2006 76.58 77.41 74.74 76.69 732,912 +0.12(+0.15%)
May 18, 2006 77.80 78.35 76.54 76.57 847,846 -0.42(-0.55%)
May 17, 2006 79.70 80.46 76.46 77.00 1,417,208 -3.55(-4.41%)
May 16, 2006 81.07 81.97 78.61 80.55 995,703 -0.26(-0.33%)
May 15, 2006 83.83 83.83 79.58 80.81 1,621,234 -3.02(-3.60%)
May 12, 2006 88.49 88.49 83.36 83.83 1,089,043 -4.65(-5.26%)
May 11, 2006 89.32 90.08 88.46 88.48 605,706 -0.57(-0.64%)
May 10, 2006 88.03 89.57 87.82 89.05 559,685 +1.02(+1.16%)
May 09, 2006 90.07 90.19 87.76 88.03 525,818 -2.46(-2.72%)
May 08, 2006 90.68 90.91 90.29 90.49 353,653 -0.56(-0.61%)
May 05, 2006 91.43 91.63 90.18 91.05 505,286 +0.25(+0.28%)
May 04, 2006 89.57 90.99 89.07 90.79 525,346 +1.75(+1.97%)
May 03, 2006 89.11 90.16 88.46 89.04 422,094 -0.64(-0.71%)
May 02, 2006 89.59 91.10 89.11 89.68 1,308,410 -1.88(-2.05%)
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.