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

Martin Marietta Materials (NY: MLM )

567.53 -3.81 (-0.67%)
Streaming Delayed Price Updated: 9:34 AM EDT, Jun 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 (%)
Apr 30, 2014 113.60 114.99 112.09 113.92 864,196 -0.04(-0.03%)
Apr 29, 2014 108.99 114.05 105.96 113.95 1,306,421 +6.85(+6.40%)
Apr 28, 2014 112.75 113.28 105.82 107.10 1,968,662 -6.19(-5.46%)
Apr 25, 2014 115.58 115.58 112.59 113.28 472,404 -2.75(-2.37%)
Apr 24, 2014 117.38 117.38 114.15 116.03 496,064 -0.17(-0.15%)
Apr 23, 2014 117.23 117.23 115.45 116.21 439,408 -1.10(-0.94%)
Apr 22, 2014 115.68 117.68 115.66 117.31 780,754 +1.18(+1.02%)
Apr 21, 2014 115.34 116.53 114.59 116.12 996,936 +1.09(+0.95%)
Apr 17, 2014 115.76 115.03 115.03 115.03 606,719 -0.72(-0.63%)
Apr 16, 2014 115.30 116.09 114.43 115.76 485,028 +1.25(+1.09%)
Apr 15, 2014 114.58 115.48 112.79 114.51 698,902 -0.06(-0.06%)
Apr 14, 2014 114.72 116.18 113.67 114.58 625,400 +0.59(+0.51%)
Apr 11, 2014 114.76 116.27 113.39 113.99 657,313 -2.20(-1.89%)
Apr 10, 2014 116.18 117.87 115.04 116.19 2,334,472 +0.28(+0.25%)
Apr 09, 2014 112.94 116.46 112.77 115.90 1,653,622 +3.27(+2.90%)
Apr 08, 2014 111.99 113.51 111.10 112.63 1,542,302 +0.81(+0.72%)
Apr 07, 2014 116.34 117.16 110.20 111.83 1,553,100 -5.18(-4.42%)
Apr 04, 2014 114.32 119.11 114.32 117.00 1,795,639 +2.75(+2.41%)
Apr 03, 2014 116.84 118.19 114.24 114.25 1,544,266 -2.01(-1.73%)
Apr 02, 2014 117.35 117.64 115.54 116.26 1,019,239 -1.11(-0.94%)
Apr 01, 2014 117.97 118.64 116.61 117.37 829,559 -0.23(-0.19%)
Mar 31, 2014 117.10 118.14 116.75 117.60 657,013 +1.28(+1.10%)
Mar 28, 2014 115.55 118.02 115.55 116.32 639,436 +1.21(+1.05%)
Mar 27, 2014 114.66 115.76 113.36 115.11 372,839 +0.18(+0.16%)
Mar 26, 2014 116.69 117.27 114.69 114.92 623,671 -1.23(-1.06%)
Mar 25, 2014 114.19 116.21 113.92 116.15 557,313 +2.88(+2.54%)
Mar 24, 2014 116.66 116.66 112.58 113.28 679,263 -2.62(-2.26%)
Mar 21, 2014 117.43 117.82 114.91 115.89 1,034,072 -0.45(-0.39%)
Mar 20, 2014 115.49 116.65 115.19 116.34 564,260 +0.24(+0.20%)
Mar 19, 2014 116.46 117.06 115.54 116.11 777,495 +0.35(+0.30%)
Mar 18, 2014 113.39 115.83 112.71 115.76 696,035 +3.00(+2.66%)
Mar 17, 2014 112.81 113.60 112.39 112.76 283,593 +0.70(+0.63%)
Mar 14, 2014 111.28 112.83 110.64 112.06 294,128 +0.78(+0.70%)
Mar 13, 2014 113.41 113.41 110.60 111.28 318,017 -1.50(-1.33%)
Mar 12, 2014 111.23 112.87 111.09 112.78 463,163 +0.77(+0.69%)
Mar 11, 2014 112.39 113.54 111.53 112.01 374,049 -0.64(-0.57%)
Mar 10, 2014 112.82 113.09 111.46 112.65 528,253 -0.89(-0.78%)
Mar 07, 2014 111.20 113.59 110.22 113.54 748,444 +2.77(+2.50%)
Mar 06, 2014 111.22 111.74 110.53 110.77 616,753 -0.13(-0.12%)
Mar 05, 2014 111.30 111.77 110.46 110.90 677,015 -0.83(-0.75%)
Mar 04, 2014 112.84 113.62 110.56 111.73 1,185,355 -0.05(-0.04%)
Mar 03, 2014 110.54 112.04 110.41 111.78 460,841 +0.02(+0.02%)
Feb 28, 2014 112.25 113.33 111.08 111.76 690,439 -0.59(-0.53%)
Feb 27, 2014 109.62 112.60 109.62 112.36 489,202 +1.39(+1.25%)
Feb 26, 2014 109.32 112.33 108.10 110.97 859,841 +3.06(+2.84%)
Feb 25, 2014 106.87 108.44 106.14 107.91 444,564 +1.32(+1.24%)
Feb 24, 2014 107.38 107.78 106.58 106.58 450,185 -0.52(-0.49%)
Feb 21, 2014 106.98 107.81 106.57 107.10 307,470 +0.36(+0.33%)
Feb 20, 2014 106.51 107.01 105.64 106.75 559,193 +0.88(+0.83%)
Feb 19, 2014 108.14 110.12 105.67 105.87 629,437 -2.37(-2.19%)
Feb 18, 2014 108.76 109.61 107.25 108.24 625,223 +0.05(+0.04%)
Feb 14, 2014 105.63 108.20 108.20 108.20 744,068 +2.36(+2.23%)
Feb 13, 2014 104.64 106.55 104.43 105.84 561,987 +0.26(+0.25%)
Feb 12, 2014 105.02 106.36 104.94 105.58 735,171 +0.69(+0.66%)
Feb 11, 2014 103.92 105.15 103.50 104.88 742,767 +0.97(+0.93%)
Feb 10, 2014 102.69 106.00 102.37 103.92 1,353,721 +1.14(+1.11%)
Feb 07, 2014 103.14 103.39 101.72 102.77 893,842 -0.02(-0.02%)
Feb 06, 2014 97.42 103.41 97.42 102.79 1,864,432 +5.61(+5.77%)
Feb 05, 2014 95.85 97.84 95.67 97.19 586,303 +0.26(+0.27%)
Feb 04, 2014 96.24 97.99 95.43 96.92 1,071,919 +1.56(+1.64%)
Feb 03, 2014 98.99 99.54 95.02 95.36 1,382,749 -4.19(-4.21%)
Jan 31, 2014 96.66 100.66 96.65 99.55 1,393,545 +1.13(+1.15%)
Jan 30, 2014 99.53 99.64 96.91 98.42 1,166,910 -0.21(-0.21%)
Jan 29, 2014 100.19 100.19 95.71 98.63 1,219,239 +1.14(+1.17%)
Jan 28, 2014 95.87 100.16 95.02 97.49 4,925,546 +3.63(+3.86%)
Jan 27, 2014 95.00 95.69 93.08 93.86 1,266,952 -1.41(-1.48%)
Jan 24, 2014 99.90 105.02 93.39 95.27 3,125,382 -4.43(-4.44%)
Jan 23, 2014 98.45 100.74 98.45 99.70 586,379 +0.68(+0.69%)
Jan 22, 2014 100.14 100.22 98.98 99.01 437,287 -0.96(-0.96%)
Jan 21, 2014 99.24 100.06 98.81 99.97 533,032 +1.21(+1.22%)
Jan 17, 2014 99.31 98.77 98.77 98.77 499,330 -0.40(-0.41%)
Jan 16, 2014 98.55 99.76 98.55 99.17 457,527 +0.48(+0.49%)
Jan 15, 2014 97.61 99.60 97.61 98.68 695,653 +1.08(+1.10%)
Jan 14, 2014 96.34 97.93 95.33 97.61 602,574 +1.49(+1.55%)
Jan 13, 2014 96.80 97.55 95.66 96.12 853,077 -0.54(-0.56%)
Jan 10, 2014 96.03 96.67 95.87 96.66 551,479 +0.76(+0.79%)
Jan 09, 2014 94.41 96.04 93.22 95.90 790,334 +1.44(+1.53%)
Jan 08, 2014 92.19 94.54 91.60 94.45 1,025,530 +2.41(+2.62%)
Jan 07, 2014 90.72 92.04 90.35 92.04 504,916 +1.91(+2.12%)
Jan 06, 2014 91.52 91.52 90.07 90.14 312,482 -0.62(-0.68%)
Jan 03, 2014 90.82 91.84 90.52 90.76 171,094 -0.15(-0.16%)
Jan 02, 2014 90.90 91.49 90.17 90.90 430,573 -0.37(-0.40%)
Dec 31, 2013 91.96 91.27 91.27 91.27 326,207 -0.21(-0.23%)
Dec 30, 2013 90.72 92.07 90.24 91.48 421,084 +1.01(+1.12%)
Dec 27, 2013 89.63 90.55 89.47 90.46 250,016 +0.96(+1.07%)
Dec 26, 2013 88.98 89.84 88.97 89.50 153,551 +0.71(+0.80%)
Dec 24, 2013 88.31 88.92 88.12 88.79 231,408 +0.49(+0.56%)
Dec 23, 2013 88.57 88.81 87.56 88.30 621,105 +0.47(+0.54%)
Dec 20, 2013 88.22 88.26 87.62 87.82 875,892 +0.17(+0.20%)
Dec 19, 2013 88.13 88.41 87.61 87.65 1,044,766 -0.57(-0.64%)
Dec 18, 2013 86.83 88.50 86.47 88.22 1,176,997 +1.42(+1.63%)
Dec 17, 2013 86.89 87.61 86.52 86.80 708,215 -0.55(-0.63%)
Dec 16, 2013 88.80 88.90 87.24 87.35 595,414 -1.23(-1.39%)
Dec 13, 2013 89.04 89.20 88.14 88.58 620,557 +0.42(+0.48%)
Dec 12, 2013 87.59 88.65 87.21 88.16 496,998 +0.19(+0.22%)
Dec 11, 2013 88.30 88.73 87.41 87.97 572,554 -0.68(-0.76%)
Dec 10, 2013 89.66 90.12 88.62 88.65 384,216 -1.22(-1.36%)
Dec 09, 2013 89.40 90.29 88.96 89.87 591,123 +1.07(+1.20%)
Dec 06, 2013 88.37 89.68 88.37 88.80 500,550 +1.48(+1.69%)
Dec 05, 2013 87.58 88.77 87.11 87.32 470,600 -0.72(-0.82%)
Dec 04, 2013 88.17 88.87 87.21 88.04 364,696 -0.77(-0.86%)
Dec 03, 2013 88.99 89.42 87.72 88.81 474,538 -0.55(-0.61%)
Dec 02, 2013 88.00 89.87 87.68 89.36 547,962 +1.18(+1.34%)
Nov 29, 2013 88.90 88.90 87.89 88.18 312,827 -0.71(-0.80%)
Nov 27, 2013 93.75 93.75 88.34 88.89 2,014,013 -0.41(-0.46%)
Nov 26, 2013 88.86 90.08 88.75 89.30 431,653 +0.09(+0.10%)
Nov 25, 2013 90.16 90.84 89.08 89.21 707,993 -1.05(-1.16%)
Nov 22, 2013 90.96 91.40 89.49 90.26 587,230 -1.06(-1.16%)
Nov 21, 2013 91.19 91.88 91.04 91.31 263,117 -0.08(-0.09%)
Nov 20, 2013 92.51 92.61 90.95 91.40 168,221 -0.55(-0.60%)
Nov 19, 2013 91.69 93.00 91.50 91.95 228,601 -0.27(-0.30%)
Nov 18, 2013 94.01 94.08 91.86 92.22 313,789 -1.30(-1.39%)
Nov 15, 2013 88.89 96.84 88.06 93.52 297,211 +0.49(+0.53%)
Nov 14, 2013 91.72 93.28 90.09 93.03 485,852 +1.60(+1.75%)
Nov 13, 2013 90.20 92.05 89.88 91.43 547,880 +1.02(+1.13%)
Nov 12, 2013 90.97 91.45 89.82 90.41 425,693 -0.95(-1.05%)
Nov 11, 2013 91.52 91.95 90.85 91.37 276,757 -0.22(-0.24%)
Nov 08, 2013 91.68 91.89 89.95 91.59 751,849 -0.22(-0.24%)
Nov 07, 2013 94.49 96.41 91.42 91.81 1,002,562 +1.28(+1.42%)
Nov 06, 2013 91.70 91.70 90.03 90.52 424,390 -0.59(-0.65%)
Nov 05, 2013 93.02 93.29 91.00 91.11 488,299 -2.34(-2.50%)
Nov 04, 2013 90.04 95.10 90.04 93.45 1,446,126 +3.77(+4.20%)
Nov 01, 2013 90.81 90.81 88.13 89.69 381,478 +0.47(+0.53%)
Oct 31, 2013 90.03 90.48 88.92 89.21 313,985 -0.82(-0.91%)
Oct 30, 2013 90.58 90.58 89.14 90.03 366,506 -0.36(-0.40%)
Oct 29, 2013 90.91 91.32 90.09 90.40 334,255 -0.22(-0.24%)
Oct 28, 2013 90.72 91.47 89.98 90.61 414,767 -0.11(-0.12%)
Oct 25, 2013 90.19 90.73 89.72 90.72 416,925 +1.14(+1.27%)
Oct 24, 2013 88.99 89.91 88.95 89.59 444,905 +0.46(+0.52%)
Oct 23, 2013 90.70 91.21 89.05 89.12 292,324 -1.60(-1.76%)
Oct 22, 2013 89.30 91.10 89.30 90.72 417,221 +2.08(+2.35%)
Oct 21, 2013 88.97 89.08 88.14 88.64 173,998 -0.05(-0.05%)
Oct 18, 2013 88.98 89.12 88.51 88.69 189,264 +0.11(+0.12%)
Oct 17, 2013 87.35 89.02 87.14 88.58 293,851 +0.89(+1.02%)
Oct 16, 2013 87.46 88.34 87.29 87.69 229,381 +0.32(+0.36%)
Oct 15, 2013 88.89 88.89 86.96 87.37 238,099 -1.86(-2.09%)
Oct 14, 2013 88.63 89.25 87.63 89.23 230,248 +0.25(+0.29%)
Oct 11, 2013 88.12 89.73 87.18 88.98 211,519 +1.06(+1.20%)
Oct 10, 2013 87.44 88.49 86.97 87.92 351,069 +1.71(+1.98%)
Oct 09, 2013 86.49 87.38 85.50 86.21 442,948 -0.42(-0.48%)
Oct 08, 2013 89.07 89.07 86.63 86.63 384,808 -2.37(-2.67%)
Oct 07, 2013 88.14 89.43 87.72 89.00 246,363 +0.03(+0.03%)
Oct 04, 2013 88.96 89.51 88.39 88.98 244,228 -0.11(-0.12%)
Oct 03, 2013 90.40 90.53 87.77 89.09 572,252 -1.33(-1.47%)
Oct 02, 2013 89.67 90.43 89.34 90.41 243,199 -0.24(-0.26%)
Oct 01, 2013 89.50 91.03 89.17 90.65 670,892 +1.36(+1.53%)
Sep 30, 2013 87.42 89.49 87.33 89.29 535,372 +1.12(+1.27%)
Sep 27, 2013 88.19 88.46 87.48 88.17 195,548 -0.30(-0.34%)
Sep 26, 2013 88.58 89.53 87.78 88.47 195,201 +0.15(+0.16%)
Sep 25, 2013 87.45 89.01 86.91 88.32 182,538 +0.88(+1.01%)
Sep 24, 2013 87.58 88.90 86.85 87.44 257,256 -0.12(-0.13%)
Sep 23, 2013 86.48 87.68 86.48 87.56 312,108 +0.04(+0.04%)
Sep 20, 2013 89.91 90.01 87.48 87.52 650,684 -1.75(-1.96%)
Sep 19, 2013 90.14 90.87 88.92 89.27 462,451 -0.66(-0.74%)
Sep 18, 2013 89.57 90.06 88.91 89.93 674,374 +0.46(+0.52%)
Sep 17, 2013 89.75 90.04 89.18 89.47 334,131 -0.39(-0.44%)
Sep 16, 2013 91.13 90.66 89.58 89.86 425,122 -0.55(-0.60%)
Sep 13, 2013 90.64 90.84 88.80 90.40 260,112 -0.47(-0.52%)
Sep 12, 2013 90.61 91.02 90.28 90.88 347,185 +0.08(+0.09%)
Sep 11, 2013 90.50 91.40 90.37 90.80 267,204 +0.46(+0.51%)
Sep 10, 2013 88.89 90.58 88.17 90.33 414,148 +2.35(+2.67%)
Sep 09, 2013 86.40 88.12 86.38 87.99 479,893 +1.66(+1.93%)
Sep 06, 2013 87.01 87.68 85.98 86.32 636,570 -0.01(-0.01%)
Sep 05, 2013 86.54 86.64 85.72 86.33 466,939 +0.01(+0.01%)
Sep 04, 2013 86.16 86.98 86.10 86.32 423,649 -0.16(-0.19%)
Sep 03, 2013 88.02 88.97 85.73 86.48 646,711 -0.87(-1.00%)
Aug 30, 2013 86.62 87.51 85.89 87.36 581,717 +0.69(+0.80%)
Aug 29, 2013 87.21 88.24 86.42 86.67 266,056 -0.55(-0.63%)
Aug 28, 2013 87.07 88.43 86.66 87.21 165,511 +0.11(+0.12%)
Aug 27, 2013 86.57 87.73 86.37 87.10 272,105 -0.55(-0.63%)
Aug 26, 2013 88.08 88.09 87.15 87.66 256,895 -0.45(-0.51%)
Aug 23, 2013 89.53 90.37 87.32 88.11 169,822 -1.08(-1.21%)
Aug 22, 2013 88.53 89.74 88.35 89.19 149,635 +1.02(+1.16%)
Aug 21, 2013 89.13 89.56 87.16 88.16 443,498 -1.28(-1.43%)
Aug 20, 2013 87.41 90.36 87.12 89.44 374,018 +1.88(+2.15%)
Aug 19, 2013 86.99 88.00 86.61 87.56 313,882 +0.37(+0.43%)
Aug 16, 2013 86.71 87.44 86.32 87.19 261,442 +0.55(+0.64%)
Aug 15, 2013 87.68 87.74 86.32 86.63 452,627 -2.16(-2.43%)
Aug 14, 2013 89.21 89.39 88.45 88.79 251,602 -0.28(-0.32%)
Aug 13, 2013 89.58 89.72 88.72 89.07 314,668 -0.51(-0.57%)
Aug 12, 2013 89.42 91.07 88.95 89.58 347,581 -0.25(-0.28%)
Aug 09, 2013 89.37 90.36 88.27 89.83 308,849 +0.40(+0.45%)
Aug 08, 2013 90.30 90.83 88.82 89.43 561,679 -0.09(-0.10%)
Aug 07, 2013 89.67 90.24 88.98 89.52 384,829 -0.45(-0.50%)
Aug 06, 2013 90.75 90.75 89.62 89.97 236,462 -1.42(-1.56%)
Aug 05, 2013 91.60 91.60 90.40 91.40 342,010 -0.26(-0.29%)
Aug 02, 2013 92.00 92.69 91.19 91.66 263,085 -0.54(-0.59%)
Aug 01, 2013 92.10 93.97 90.21 92.20 747,496 +1.99(+2.21%)
Jul 31, 2013 91.32 92.14 89.92 90.21 623,079 -0.92(-1.01%)
Jul 30, 2013 88.96 93.29 86.62 91.13 1,149,627 -0.72(-0.78%)
Jul 29, 2013 93.05 93.29 91.68 91.85 263,666 -1.69(-1.81%)
Jul 26, 2013 92.25 93.88 92.25 93.54 190,983 +0.72(+0.77%)
Jul 25, 2013 94.76 94.93 92.39 92.83 313,347 -2.06(-2.17%)
Jul 24, 2013 95.93 95.93 94.13 94.88 264,060 -0.71(-0.74%)
Jul 23, 2013 96.14 96.55 95.50 95.59 266,593 -0.24(-0.25%)
Jul 22, 2013 96.69 96.82 95.64 95.83 212,135 -0.57(-0.59%)
Jul 19, 2013 95.82 96.77 95.74 96.40 163,616 +0.37(+0.39%)
Jul 18, 2013 94.65 96.40 94.65 96.02 215,612 +0.94(+0.99%)
Jul 17, 2013 94.18 95.45 93.81 95.08 290,629 +1.10(+1.18%)
Jul 16, 2013 95.06 95.78 93.66 93.98 215,541 -1.11(-1.17%)
Jul 15, 2013 95.49 96.89 94.77 95.09 248,919 -0.45(-0.47%)
Jul 12, 2013 95.49 95.93 94.34 95.54 320,829 +0.43(+0.46%)
Jul 11, 2013 95.68 95.93 94.23 95.11 431,451 +1.22(+1.30%)
Jul 10, 2013 91.51 94.28 91.31 93.89 677,961 +2.25(+2.45%)
Jul 09, 2013 89.18 92.11 88.94 91.64 538,381 +2.93(+3.31%)
Jul 08, 2013 89.11 89.71 88.16 88.71 530,873 +0.67(+0.76%)
Jul 05, 2013 88.65 88.77 87.34 88.04 475,979 +0.52(+0.59%)
Jul 03, 2013 87.48 88.55 87.28 87.52 391,771 -1.22(-1.38%)
Jul 02, 2013 90.60 91.89 88.45 88.74 242,907 -1.97(-2.18%)
Jul 01, 2013 89.94 92.08 89.80 90.72 512,741 +1.58(+1.77%)
Jun 28, 2013 91.06 91.50 89.03 89.14 481,145 -1.99(-2.19%)
Jun 27, 2013 90.83 91.41 90.13 91.13 289,746 +1.12(+1.25%)
Jun 26, 2013 91.32 91.55 89.70 90.01 371,677 -0.28(-0.31%)
Jun 25, 2013 89.91 90.69 89.03 90.29 404,651 +1.49(+1.67%)
Jun 24, 2013 90.23 90.23 87.98 88.81 688,827 -2.83(-3.08%)
Jun 21, 2013 95.85 95.85 91.54 91.63 661,400 -3.50(-3.68%)
Jun 20, 2013 96.41 96.72 94.53 95.13 433,499 -2.77(-2.83%)
Jun 19, 2013 99.36 99.94 97.90 97.90 357,279 -1.49(-1.49%)
Jun 18, 2013 99.66 99.67 98.55 99.39 154,234 -0.05(-0.05%)
Jun 17, 2013 100.19 100.40 98.86 99.44 207,505 +0.33(+0.33%)
Jun 14, 2013 99.28 99.83 98.57 99.11 217,878 -0.06(-0.06%)
Jun 13, 2013 96.78 99.25 96.37 99.18 296,584 +2.79(+2.89%)
Jun 12, 2013 98.13 98.52 96.01 96.39 154,303 -0.72(-0.75%)
Jun 11, 2013 96.79 98.52 96.13 97.11 227,269 -1.63(-1.65%)
Jun 10, 2013 96.85 99.14 95.60 98.74 415,796 +2.18(+2.26%)
Jun 07, 2013 96.86 97.62 95.79 96.56 246,179 +0.07(+0.08%)
Jun 06, 2013 94.82 96.50 93.91 96.49 507,360 +1.65(+1.74%)
Jun 05, 2013 96.31 96.74 94.81 94.84 279,622 -2.06(-2.12%)
Jun 04, 2013 98.47 99.76 96.23 96.89 538,451 -1.55(-1.57%)
Jun 03, 2013 98.70 99.40 96.80 98.44 465,777 -0.31(-0.31%)
May 31, 2013 99.53 100.48 98.67 98.75 453,996 -1.39(-1.38%)
May 30, 2013 99.05 100.34 98.35 100.14 363,602 +1.39(+1.41%)
May 29, 2013 98.58 99.18 97.35 98.74 556,193 -0.49(-0.49%)
May 28, 2013 99.35 100.00 98.68 99.23 575,746 +1.57(+1.61%)
May 24, 2013 97.24 98.79 96.33 97.66 446,450 -0.02(-0.02%)
May 23, 2013 96.68 97.74 96.00 97.68 602,647 -0.39(-0.40%)
May 22, 2013 100.52 102.56 97.33 98.07 592,754 -2.99(-2.96%)
May 21, 2013 101.00 101.97 100.44 101.05 311,851 -0.10(-0.10%)
May 20, 2013 99.84 101.34 99.83 101.15 508,220 +1.06(+1.06%)
May 17, 2013 99.58 100.65 99.37 100.09 541,935 +0.89(+0.90%)
May 16, 2013 98.72 99.60 98.67 99.19 604,206 +0.39(+0.39%)
May 15, 2013 97.43 99.06 97.11 98.81 573,904 +2.26(+2.34%)
May 13, 2013 96.65 96.83 96.01 96.55 288,045 -0.35(-0.36%)
May 10, 2013 97.33 97.50 96.62 96.90 272,290 -0.16(-0.17%)
May 09, 2013 98.71 99.13 96.52 97.06 410,794 -1.16(-1.19%)
May 08, 2013 97.82 99.04 97.35 98.23 335,963 +0.33(+0.34%)
May 07, 2013 96.68 97.91 96.29 97.89 379,237 +1.43(+1.48%)
May 06, 2013 96.12 96.96 95.35 96.47 236,662 +0.18(+0.19%)
May 03, 2013 93.50 97.84 92.99 96.29 416,866 +3.29(+3.54%)
May 02, 2013 89.99 93.46 89.99 92.99 306,498 +3.24(+3.61%)
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.