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

Chipotle Mexican Grill (NY: CMG )

58.81 +0.60 (+1.03%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 1.360 1.360 1.300 1.305 24,175,000 -0.02(-1.20%)
Apr 27, 2007 1.338 1.338 1.317 1.320 10,150,000 -0.02(-1.37%)
Apr 26, 2007 1.321 1.352 1.319 1.339 19,710,000 +0.03(+1.92%)
Apr 25, 2007 1.300 1.319 1.290 1.314 8,810,000 +0.01(+1.05%)
Apr 24, 2007 1.310 1.310 1.282 1.300 13,605,000 -0.01(-0.78%)
Apr 23, 2007 1.312 1.320 1.304 1.310 6,765,000 -0.00(-0.12%)
Apr 20, 2007 1.316 1.330 1.301 1.312 26,395,000 +0.00(+0.34%)
Apr 19, 2007 1.320 1.320 1.300 1.307 6,200,000 -0.02(-1.33%)
Apr 18, 2007 1.331 1.333 1.316 1.325 12,800,000 -0.01(-0.44%)
Apr 17, 2007 1.305 1.333 1.304 1.331 11,072,550 +0.03(+2.06%)
Apr 16, 2007 1.280 1.319 1.276 1.304 11,330,000 +0.02(+1.76%)
Apr 13, 2007 1.289 1.293 1.272 1.281 4,290,000 -0.00(-0.14%)
Apr 12, 2007 1.275 1.285 1.251 1.283 24,290,000 +0.01(+0.60%)
Apr 11, 2007 1.293 1.293 1.271 1.276 15,550,000 -0.02(-1.38%)
Apr 10, 2007 1.298 1.299 1.283 1.293 11,690,000 -0.01(-0.51%)
Apr 09, 2007 1.304 1.320 1.288 1.300 24,075,000 +0.00(+0.14%)
Apr 05, 2007 1.298 1.300 1.271 1.298 10,710,000 +0.00(+0.25%)
Apr 04, 2007 1.284 1.297 1.263 1.295 14,215,000 +0.02(+1.25%)
Apr 03, 2007 1.262 1.286 1.262 1.279 9,980,000 +0.02(+1.93%)
Apr 02, 2007 1.245 1.257 1.239 1.255 13,030,000 +0.01(+1.03%)
Mar 30, 2007 1.240 1.258 1.234 1.242 6,440,000 -0.00(-0.16%)
Mar 29, 2007 1.252 1.252 1.230 1.244 10,245,000 +0.00(+0.23%)
Mar 28, 2007 1.242 1.243 1.232 1.241 17,895,000 -0.01(-0.50%)
Mar 27, 2007 1.271 1.271 1.243 1.247 11,435,000 -0.02(-1.92%)
Mar 26, 2007 1.287 1.287 1.268 1.272 15,445,000 -0.02(-1.87%)
Mar 23, 2007 1.285 1.297 1.283 1.296 7,175,000 +0.01(+0.98%)
Mar 22, 2007 1.293 1.296 1.280 1.283 8,745,000 -0.01(-0.90%)
Mar 21, 2007 1.285 1.299 1.274 1.295 12,430,000 +0.01(+0.81%)
Mar 20, 2007 1.262 1.293 1.261 1.285 38,745,000 +0.02(+1.79%)
Mar 19, 2007 1.215 1.268 1.215 1.262 33,160,000 +0.05(+4.16%)
Mar 16, 2007 1.221 1.224 1.207 1.212 13,855,000 -0.01(-0.77%)
Mar 15, 2007 1.212 1.222 1.202 1.221 17,565,000 +0.01(+0.76%)
Mar 14, 2007 1.223 1.231 1.201 1.212 15,255,000 -0.01(-0.69%)
Mar 13, 2007 1.225 1.240 1.210 1.220 20,290,000 -0.00(-0.36%)
Mar 12, 2007 1.222 1.225 1.210 1.225 13,850,000 +0.01(+1.09%)
Mar 09, 2007 1.207 1.220 1.202 1.211 13,735,000 +0.01(+0.80%)
Mar 08, 2007 1.232 1.232 1.199 1.202 17,245,000 -0.00(-0.22%)
Mar 07, 2007 1.206 1.222 1.194 1.204 9,905,000 +0.00(+0.25%)
Mar 06, 2007 1.196 1.210 1.180 1.201 28,600,000 +0.02(+1.73%)
Mar 05, 2007 1.194 1.202 1.172 1.181 14,945,050 -0.02(-1.91%)
Mar 02, 2007 1.220 1.226 1.200 1.204 24,790,000 -0.02(-1.68%)
Mar 01, 2007 1.173 1.230 1.172 1.225 39,580,000 +0.02(+2.07%)
Feb 28, 2007 1.210 1.214 1.185 1.200 26,450,000 -0.01(-0.43%)
Feb 27, 2007 1.246 1.257 1.193 1.205 58,785,000 -0.07(-5.31%)
Feb 26, 2007 1.286 1.286 1.256 1.273 26,830,000 -0.01(-1.06%)
Feb 23, 2007 1.284 1.296 1.258 1.286 13,220,000 -0.00(-0.17%)
Feb 22, 2007 1.290 1.298 1.277 1.288 16,615,000 +0.02(+1.32%)
Feb 21, 2007 1.271 1.275 1.258 1.272 30,120,000 -0.00(-0.20%)
Feb 20, 2007 1.280 1.290 1.258 1.274 58,550,000 -0.03(-2.03%)
Feb 16, 2007 1.280 1.305 1.262 1.301 104,295,000 +0.07(+5.95%)
Feb 15, 2007 1.204 1.234 1.188 1.228 62,440,000 +0.03(+2.83%)
Feb 14, 2007 1.211 1.230 1.192 1.194 54,377,952 -0.02(-1.26%)
Feb 13, 2007 1.221 1.232 1.206 1.209 10,875,300 -0.01(-0.44%)
Feb 12, 2007 1.233 1.234 1.201 1.214 28,373,700 -0.02(-1.92%)
Feb 09, 2007 1.245 1.248 1.230 1.238 37,580,000 -0.00(-0.29%)
Feb 08, 2007 1.231 1.245 1.222 1.242 15,230,000 +0.01(+0.84%)
Feb 07, 2007 1.212 1.235 1.208 1.231 37,425,000 +0.02(+1.63%)
Feb 06, 2007 1.210 1.213 1.197 1.212 16,315,000 +0.00(+0.23%)
Feb 05, 2007 1.204 1.213 1.195 1.209 10,795,000 +0.01(+0.72%)
Feb 02, 2007 1.204 1.204 1.191 1.200 17,445,000 +0.00(+0.35%)
Feb 01, 2007 1.192 1.208 1.179 1.196 43,785,000 +0.01(+0.64%)
Jan 31, 2007 1.192 1.206 1.175 1.188 23,350,000 -0.00(-0.30%)
Jan 30, 2007 1.173 1.197 1.167 1.192 25,240,000 +0.02(+1.53%)
Jan 29, 2007 1.142 1.184 1.137 1.174 20,060,000 +0.03(+2.37%)
Jan 26, 2007 1.160 1.164 1.133 1.147 25,900,000 -0.00(-0.24%)
Jan 25, 2007 1.164 1.165 1.143 1.150 56,965,000 -0.01(-0.90%)
Jan 24, 2007 1.174 1.180 1.159 1.160 21,065,000 -0.01(-0.86%)
Jan 23, 2007 1.179 1.181 1.160 1.170 30,825,000 +0.00(+0.14%)
Jan 22, 2007 1.191 1.191 1.163 1.168 20,510,000 -0.01(-0.93%)
Jan 19, 2007 1.187 1.194 1.176 1.179 12,925,000 -0.01(-1.02%)
Jan 18, 2007 1.212 1.212 1.180 1.192 37,980,000 -0.02(-1.68%)
Jan 17, 2007 1.208 1.219 1.190 1.212 29,750,000 +0.00(+0.23%)
Jan 16, 2007 1.166 1.210 1.166 1.209 35,600,000 +0.04(+3.74%)
Jan 12, 2007 1.148 1.170 1.133 1.166 37,260,000 +0.01(+1.06%)
Jan 11, 2007 1.127 1.155 1.123 1.153 22,385,000 +0.03(+2.60%)
Jan 10, 2007 1.115 1.133 1.110 1.124 43,455,000 -0.00(-0.43%)
Jan 09, 2007 1.121 1.148 1.121 1.129 28,580,000 +0.01(+0.71%)
Jan 08, 2007 1.100 1.124 1.096 1.121 14,325,000 +0.02(+1.91%)
Jan 05, 2007 1.112 1.114 1.092 1.100 25,440,000 -0.01(-0.69%)
Jan 04, 2007 1.130 1.130 1.103 1.108 23,560,000 -0.02(-1.83%)
Jan 03, 2007 1.138 1.139 1.120 1.128 25,965,000 -0.01(-1.04%)
Dec 29, 2006 1.125 1.140 1.120 1.140 26,400,000 +0.01(+1.03%)
Dec 28, 2006 1.118 1.134 1.112 1.128 21,925,000 +0.01(+0.66%)
Dec 27, 2006 1.128 1.131 1.108 1.121 13,380,000 -0.00(-0.36%)
Dec 26, 2006 1.110 1.130 1.106 1.125 9,690,000 +0.01(+1.31%)
Dec 22, 2006 1.115 1.133 1.104 1.110 33,665,000 +0.02(+1.97%)
Dec 21, 2006 1.099 1.110 1.072 1.089 18,885,000 -0.01(-0.78%)
Dec 20, 2006 1.093 1.107 1.093 1.098 27,265,000 +0.01(+0.49%)
Dec 19, 2006 1.064 1.093 1.064 1.092 32,365,000 +0.01(+1.28%)
Dec 18, 2006 1.061 1.084 1.043 1.078 39,115,000 +0.02(+1.54%)
Dec 15, 2006 1.074 1.087 1.056 1.062 42,410,000 -0.02(-1.58%)
Dec 14, 2006 1.084 1.114 1.076 1.079 35,285,000 -0.01(-0.46%)
Dec 13, 2006 1.093 1.108 1.084 1.084 37,365,000 -0.01(-0.55%)
Dec 12, 2006 1.100 1.111 1.080 1.090 39,750,000 -0.01(-0.64%)
Dec 11, 2006 1.119 1.119 1.086 1.097 32,750,000 -0.01(-0.81%)
Dec 08, 2006 1.098 1.109 1.072 1.106 49,010,000 +0.01(+0.99%)
Dec 07, 2006 1.143 1.147 1.090 1.095 56,440,000 -0.05(-4.15%)
Dec 06, 2006 1.136 1.153 1.127 1.143 37,270,000 +0.01(+0.49%)
Dec 05, 2006 1.155 1.159 1.133 1.137 35,040,000 -0.02(-1.98%)
Dec 04, 2006 1.163 1.187 1.155 1.160 37,415,000 +0.01(+0.89%)
Dec 01, 2006 1.152 1.162 1.140 1.150 14,105,000 -0.01(-0.79%)
Nov 30, 2006 1.158 1.175 1.153 1.159 23,240,000 +0.00(+0.10%)
Nov 29, 2006 1.159 1.169 1.153 1.158 18,245,000 +0.01(+0.99%)
Nov 28, 2006 1.154 1.156 1.115 1.146 51,030,000 -0.01(-0.85%)
Nov 27, 2006 1.216 1.216 1.153 1.156 55,670,000 -0.06(-5.25%)
Nov 24, 2006 1.207 1.225 1.207 1.220 6,055,000 -0.01(-0.42%)
Nov 22, 2006 1.220 1.235 1.212 1.225 17,745,000 +0.00(+0.07%)
Nov 21, 2006 1.232 1.247 1.220 1.225 38,450,000 -0.01(-1.02%)
Nov 20, 2006 1.198 1.240 1.192 1.237 65,780,000 +0.04(+3.31%)
Nov 17, 2006 1.175 1.198 1.160 1.198 52,570,000 +0.02(+1.89%)
Nov 16, 2006 1.180 1.181 1.163 1.175 31,490,000 -0.00(-0.12%)
Nov 15, 2006 1.162 1.180 1.150 1.177 38,335,000 +0.02(+1.68%)
Nov 14, 2006 1.148 1.166 1.135 1.157 66,525,000 +0.02(+2.15%)
Nov 13, 2006 1.156 1.157 1.130 1.133 26,970,000 -0.01(-1.13%)
Nov 10, 2006 1.142 1.155 1.134 1.146 21,250,000 +0.01(+1.27%)
Nov 09, 2006 1.156 1.158 1.122 1.132 24,055,000 -0.02(-1.91%)
Nov 08, 2006 1.150 1.170 1.132 1.154 27,155,000 -0.01(-0.69%)
Nov 07, 2006 1.177 1.177 1.160 1.162 34,705,000 -0.00(-0.31%)
Nov 06, 2006 1.156 1.180 1.156 1.165 31,215,000 +0.02(+2.07%)
Nov 03, 2006 1.142 1.148 1.110 1.142 40,700,000 +0.01(+0.51%)
Nov 02, 2006 1.134 1.152 1.121 1.136 50,885,000 -0.03(-2.46%)
Nov 01, 2006 1.179 1.198 1.146 1.164 84,220,000 -0.03(-2.80%)
Oct 31, 2006 1.180 1.205 1.163 1.198 97,360,000 +0.02(+1.44%)
Oct 30, 2006 1.169 1.182 1.146 1.181 36,035,000 +0.01(+1.08%)
Oct 27, 2006 1.169 1.184 1.153 1.168 34,995,000 -0.00(-0.14%)
Oct 26, 2006 1.143 1.177 1.136 1.170 48,780,000 +0.03(+2.72%)
Oct 25, 2006 1.154 1.174 1.139 1.139 55,485,000 -0.01(-1.30%)
Oct 24, 2006 1.122 1.154 1.117 1.154 31,550,000 +0.03(+2.30%)
Oct 23, 2006 1.101 1.132 1.101 1.128 46,355,000 +0.03(+2.62%)
Oct 20, 2006 1.084 1.102 1.075 1.099 67,510,000 +0.02(+1.78%)
Oct 19, 2006 1.085 1.099 1.075 1.080 40,920,000 -0.02(-1.55%)
Oct 18, 2006 1.120 1.130 1.090 1.097 41,355,000 -0.01(-1.15%)
Oct 17, 2006 1.114 1.129 1.095 1.110 39,875,000 -0.01(-1.00%)
Oct 16, 2006 1.136 1.150 1.114 1.121 48,685,000 -0.01(-1.32%)
Oct 13, 2006 1.152 1.152 1.127 1.136 56,010,000 -0.01(-0.75%)
Oct 12, 2006 1.114 1.153 1.114 1.145 74,225,000 +0.04(+3.30%)
Oct 11, 2006 1.130 1.145 1.093 1.108 86,500,000 -0.02(-1.91%)
Oct 10, 2006 1.110 1.149 1.105 1.130 212,405,008 +0.02(+1.42%)
Oct 09, 2006 1.050 1.135 1.046 1.114 227,965,008 +0.08(+7.95%)
Oct 06, 2006 1.009 1.032 0.9710 1.032 338,284,992 +0.03(+2.93%)
Oct 05, 2006 1.020 1.022 0.9660 1.002 195,070,000 -0.02(-1.71%)
Oct 04, 2006 0.9896 1.029 0.9752 1.020 163,935,008 +0.03(+3.01%)
Oct 03, 2006 0.9802 1.001 0.9760 0.9900 50,865,000 +0.01(+1.02%)
Oct 02, 2006 0.9934 1.001 0.9744 0.9800 33,000,000 -0.01(-1.35%)
Sep 29, 2006 0.9946 1.004 0.9880 0.9934 37,200,000 +0.00(+0.14%)
Sep 28, 2006 1.000 1.014 0.9740 0.9920 39,220,000 -0.00(-0.40%)
Sep 27, 2006 1.045 1.052 0.9922 0.9960 38,105,000 -0.05(-4.93%)
Sep 26, 2006 1.065 1.066 1.029 1.048 19,535,000 -0.02(-1.47%)
Sep 25, 2006 1.042 1.068 1.039 1.063 33,835,000 +0.02(+2.00%)
Sep 22, 2006 1.050 1.054 1.020 1.042 26,795,000 -0.02(-2.05%)
Sep 21, 2006 1.032 1.076 1.021 1.064 47,575,000 +0.04(+4.25%)
Sep 20, 2006 1.012 1.036 1.008 1.021 18,260,000 +0.01(+1.41%)
Sep 19, 2006 1.012 1.016 0.9960 1.007 12,270,000 -0.01(-0.98%)
Sep 18, 2006 1.023 1.026 1.012 1.017 8,735,000 -0.01(-0.72%)
Sep 15, 2006 1.029 1.033 1.012 1.024 15,240,000 +0.01(+0.73%)
Sep 14, 2006 1.020 1.034 1.010 1.017 25,930,000 -0.02(-2.38%)
Sep 13, 2006 1.028 1.049 1.028 1.041 28,715,000 +0.01(+1.17%)
Sep 12, 2006 0.9870 1.036 0.9724 1.029 30,560,000 +0.05(+4.83%)
Sep 11, 2006 0.9560 0.9872 0.9522 0.9820 26,120,000 +0.02(+2.46%)
Sep 08, 2006 0.9980 0.9980 0.9164 0.9584 147,590,000 -0.04(-3.87%)
Sep 07, 2006 1.000 1.004 0.9832 0.9970 8,530,000 -0.00(-0.48%)
Sep 06, 2006 1.006 1.014 0.9948 1.002 9,420,000 -0.01(-0.83%)
Sep 05, 2006 1.009 1.027 1.007 1.010 14,290,000 -0.00(-0.36%)
Sep 01, 2006 0.9920 1.018 0.9908 1.014 12,530,000 +0.03(+2.74%)
Aug 31, 2006 1.005 1.011 0.9836 0.9868 7,900,000 -0.02(-1.83%)
Aug 30, 2006 0.9930 1.023 0.9930 1.005 11,030,000 +0.01(+0.92%)
Aug 29, 2006 0.9780 1.003 0.9760 0.9960 14,045,000 +0.02(+1.84%)
Aug 28, 2006 0.9778 0.9879 0.9724 0.9780 4,665,000 +0.00(+0.00%)
Aug 25, 2006 0.9810 0.9880 0.9752 0.9780 7,180,000 -0.01(-0.55%)
Aug 24, 2006 1.005 1.008 0.9834 0.9834 12,815,000 -0.02(-1.97%)
Aug 23, 2006 1.012 1.015 0.9940 1.003 8,955,000 -0.01(-0.83%)
Aug 22, 2006 1.018 1.022 1.007 1.012 7,825,000 -0.01(-1.02%)
Aug 21, 2006 1.033 1.033 1.010 1.022 15,235,000 -0.01(-1.37%)
Aug 18, 2006 1.065 1.065 1.026 1.036 15,950,000 -0.03(-2.39%)
Aug 17, 2006 1.060 1.079 1.046 1.062 21,045,000 -0.01(-0.79%)
Aug 16, 2006 1.018 1.070 1.011 1.070 27,010,000 +0.06(+5.65%)
Aug 15, 2006 1.005 1.018 0.9960 1.013 26,160,000 +0.02(+1.52%)
Aug 14, 2006 1.000 1.014 0.9920 0.9976 21,165,000 +0.01(+1.20%)
Aug 11, 2006 0.9778 0.9960 0.9620 0.9858 24,460,000 +0.01(+1.27%)
Aug 10, 2006 1.000 1.004 0.9474 0.9734 45,515,000 -0.03(-3.20%)
Aug 09, 2006 1.070 1.071 1.005 1.006 32,885,000 -0.06(-5.84%)
Aug 08, 2006 1.088 1.088 1.061 1.068 40,440,000 -0.02(-1.84%)
Aug 07, 2006 1.091 1.094 1.068 1.088 8,905,000 -0.01(-0.91%)
Aug 04, 2006 1.100 1.130 1.077 1.098 19,180,000 +0.02(+1.52%)
Aug 03, 2006 1.040 1.082 1.028 1.082 25,615,000 +0.04(+3.50%)
Aug 02, 2006 1.040 1.057 1.029 1.045 29,840,000 +0.00(+0.48%)
Aug 01, 2006 1.000 1.060 0.9960 1.040 59,695,000 -0.01(-0.95%)
Jul 31, 2006 0.9960 1.058 0.9914 1.050 60,795,000 +0.05(+4.73%)
Jul 28, 2006 1.021 1.048 0.9958 1.003 26,630,000 -0.02(-1.59%)
Jul 27, 2006 1.047 1.058 1.007 1.019 14,840,000 -0.03(-2.69%)
Jul 26, 2006 1.050 1.055 1.031 1.047 17,810,000 -0.01(-0.76%)
Jul 25, 2006 1.007 1.069 1.007 1.055 21,170,000 +0.04(+4.25%)
Jul 24, 2006 0.9876 1.033 0.9876 1.012 18,290,000 +0.02(+2.49%)
Jul 21, 2006 1.023 1.024 0.9740 0.9874 33,095,000 -0.04(-3.44%)
Jul 20, 2006 1.079 1.079 1.003 1.023 40,635,000 -0.06(-5.24%)
Jul 19, 2006 1.078 1.108 1.063 1.079 15,950,000 +0.00(+0.11%)
Jul 18, 2006 1.120 1.130 1.060 1.078 28,765,000 -0.03(-2.88%)
Jul 17, 2006 1.080 1.119 1.076 1.110 12,940,000 +0.03(+2.57%)
Jul 14, 2006 1.100 1.103 1.064 1.082 10,130,000 -0.02(-1.64%)
Jul 13, 2006 1.080 1.109 1.050 1.100 22,675,000 +0.01(+1.31%)
Jul 12, 2006 1.096 1.107 1.080 1.086 6,660,000 -0.02(-1.59%)
Jul 11, 2006 1.074 1.108 1.039 1.104 22,730,000 +0.03(+2.97%)
Jul 10, 2006 1.120 1.128 1.056 1.072 28,670,000 -0.05(-4.30%)
Jul 07, 2006 1.183 1.183 1.116 1.120 26,275,000 -0.06(-5.18%)
Jul 06, 2006 1.187 1.196 1.168 1.181 16,455,000 -0.01(-0.49%)
Jul 05, 2006 1.208 1.213 1.173 1.187 20,820,000 -0.02(-1.72%)
Jul 03, 2006 1.225 1.225 1.198 1.208 5,440,000 -0.01(-0.92%)
Jun 30, 2006 1.229 1.250 1.200 1.219 14,380,000 +0.00(+0.16%)
Jun 29, 2006 1.202 1.228 1.185 1.217 22,015,000 +0.02(+1.50%)
Jun 28, 2006 1.236 1.240 1.194 1.199 13,115,000 -0.04(-2.99%)
Jun 27, 2006 1.252 1.270 1.229 1.236 11,050,000 -0.02(-1.51%)
Jun 26, 2006 1.240 1.257 1.235 1.255 4,190,000 +0.02(+1.37%)
Jun 23, 2006 1.258 1.258 1.226 1.238 11,520,000 -0.02(-1.51%)
Jun 22, 2006 1.251 1.272 1.243 1.257 13,905,000 -0.00(-0.24%)
Jun 21, 2006 1.215 1.278 1.215 1.260 14,615,000 +0.05(+3.84%)
Jun 20, 2006 1.215 1.237 1.213 1.213 6,385,000 -0.01(-0.51%)
Jun 19, 2006 1.238 1.238 1.214 1.220 10,170,000 -0.02(-1.26%)
Jun 16, 2006 1.249 1.249 1.226 1.235 20,605,000 -0.00(-0.19%)
Jun 15, 2006 1.176 1.245 1.176 1.238 35,885,000 +0.07(+6.41%)
Jun 14, 2006 1.123 1.166 1.123 1.163 10,635,000 +0.04(+3.56%)
Jun 13, 2006 1.138 1.149 1.123 1.123 12,590,000 -0.02(-1.66%)
Jun 12, 2006 1.130 1.153 1.110 1.142 12,470,000 +0.02(+1.51%)
Jun 09, 2006 1.146 1.169 1.125 1.125 8,575,000 -0.02(-1.82%)
Jun 08, 2006 1.162 1.162 1.101 1.146 21,205,000 -0.03(-2.25%)
Jun 07, 2006 1.165 1.199 1.162 1.172 13,055,000 +0.01(+0.77%)
Jun 06, 2006 1.178 1.178 1.147 1.163 11,885,000 -0.01(-1.26%)
Jun 05, 2006 1.211 1.211 1.177 1.178 8,120,000 -0.03(-2.76%)
Jun 02, 2006 1.204 1.215 1.187 1.211 14,700,000 +0.01(+0.95%)
Jun 01, 2006 1.160 1.200 1.160 1.200 12,030,000 +0.04(+3.86%)
May 31, 2006 1.162 1.176 1.134 1.155 23,285,000 -0.01(-0.55%)
May 30, 2006 1.220 1.220 1.154 1.162 21,320,000 -0.06(-4.60%)
May 26, 2006 1.223 1.229 1.216 1.218 4,785,000 -0.01(-0.59%)
May 25, 2006 1.210 1.240 1.210 1.225 13,570,000 +0.02(+1.83%)
May 24, 2006 1.215 1.220 1.191 1.203 18,535,000 -0.01(-1.00%)
May 23, 2006 1.220 1.250 1.215 1.215 19,550,000 -0.00(-0.10%)
May 22, 2006 1.233 1.242 1.188 1.216 29,670,000 -0.02(-1.63%)
May 19, 2006 1.244 1.266 1.226 1.237 113,020,000 -0.02(-1.37%)
May 18, 2006 1.298 1.312 1.253 1.254 44,505,000 -0.03(-2.29%)
May 17, 2006 1.278 1.296 1.268 1.283 12,850,000 +0.01(+0.41%)
May 16, 2006 1.244 1.308 1.244 1.278 22,830,000 +0.03(+2.82%)
May 15, 2006 1.265 1.270 1.226 1.243 18,845,000 -0.02(-1.77%)
May 12, 2006 1.284 1.287 1.264 1.265 13,420,000 -0.02(-1.45%)
May 11, 2006 1.292 1.314 1.278 1.284 16,135,000 -0.01(-1.00%)
May 10, 2006 1.341 1.341 1.290 1.297 25,945,000 -0.04(-3.28%)
May 09, 2006 1.307 1.355 1.245 1.341 125,770,000 +0.16(+13.13%)
May 08, 2006 1.145 1.192 1.142 1.185 39,495,000 +0.05(+4.17%)
May 05, 2006 1.110 1.140 1.108 1.138 8,190,000 +0.03(+2.32%)
May 04, 2006 1.105 1.124 1.098 1.112 9,710,000 +0.01(+1.09%)
May 03, 2006 1.091 1.104 1.091 1.100 10,240,000 +0.01(+0.82%)
May 02, 2006 1.060 1.109 1.050 1.091 34,005,000 +0.06(+5.63%)
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.