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

Graham Holdings Company (NY: GHC )

761.87 -3.07 (-0.40%)
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 (%)
Aug 31, 2016 453.82 462.32 447.33 452.78 40,932 -1.22(-0.27%)
Aug 30, 2016 458.92 460.75 447.96 454.00 39,228 -5.66(-1.23%)
Aug 29, 2016 471.25 471.25 458.92 459.65 30,825 -9.25(-1.97%)
Aug 26, 2016 479.27 481.99 467.23 468.91 55,216 -8.27(-1.73%)
Aug 25, 2016 473.69 483.90 473.69 477.18 17,016 +0.90(+0.19%)
Aug 24, 2016 478.39 478.39 473.30 476.28 24,570 -2.06(-0.43%)
Aug 23, 2016 485.06 486.12 478.31 478.33 11,102 -6.54(-1.35%)
Aug 22, 2016 481.27 486.34 478.26 484.87 33,044 +1.02(+0.21%)
Aug 19, 2016 470.32 484.35 470.23 483.85 37,939 +10.46(+2.21%)
Aug 18, 2016 462.92 473.39 462.92 473.39 36,523 +10.12(+2.18%)
Aug 17, 2016 461.53 465.93 459.38 463.27 22,124 -0.17(-0.04%)
Aug 16, 2016 466.42 466.42 461.69 463.44 13,787 -1.87(-0.40%)
Aug 15, 2016 457.32 466.06 457.32 465.31 31,205 +8.07(+1.76%)
Aug 12, 2016 458.05 458.87 456.62 457.25 14,520 -1.39(-0.30%)
Aug 11, 2016 456.16 461.32 453.10 458.64 50,502 +2.81(+0.62%)
Aug 10, 2016 451.37 458.34 448.96 455.83 25,255 +5.23(+1.16%)
Aug 09, 2016 456.61 456.61 447.85 450.61 24,198 -4.92(-1.08%)
Aug 08, 2016 455.13 459.84 452.41 455.53 22,592 +0.29(+0.06%)
Aug 05, 2016 467.19 467.19 454.33 455.24 25,123 -9.48(-2.04%)
Aug 04, 2016 468.15 473.67 463.90 464.72 29,785 -2.88(-0.62%)
Aug 03, 2016 461.59 469.40 455.99 467.61 24,864 +7.57(+1.65%)
Aug 02, 2016 466.57 466.57 456.29 460.03 15,554 -5.51(-1.18%)
Aug 01, 2016 467.33 468.32 462.61 465.55 19,337 +0.87(+0.19%)
Jul 29, 2016 470.02 470.02 464.67 464.68 10,619 -3.68(-0.78%)
Jul 28, 2016 467.58 470.88 466.63 468.35 8,722 +0.54(+0.11%)
Jul 27, 2016 467.55 471.18 464.91 467.82 15,205 -0.06(-0.01%)
Jul 26, 2016 468.59 471.87 466.88 467.88 16,798 +0.35(+0.08%)
Jul 25, 2016 467.23 469.68 465.75 467.53 14,487 +0.27(+0.06%)
Jul 22, 2016 467.38 468.69 465.42 467.26 7,239 +1.66(+0.36%)
Jul 21, 2016 468.15 471.16 464.15 465.60 10,085 -2.76(-0.59%)
Jul 20, 2016 464.00 469.68 464.00 468.36 8,222 +5.45(+1.18%)
Jul 19, 2016 461.74 466.95 461.74 462.92 12,551 -1.48(-0.32%)
Jul 18, 2016 463.39 466.75 461.03 464.39 19,254 +2.89(+0.63%)
Jul 15, 2016 470.68 470.68 460.70 461.50 18,811 -6.90(-1.47%)
Jul 14, 2016 476.43 476.43 467.84 468.40 13,250 -4.96(-1.05%)
Jul 13, 2016 472.20 475.71 470.43 473.36 17,777 +1.13(+0.24%)
Jul 12, 2016 471.61 477.82 469.42 472.22 23,950 +4.38(+0.94%)
Jul 11, 2016 458.63 469.45 458.63 467.84 30,738 +14.23(+3.14%)
Jul 08, 2016 444.91 455.06 443.70 453.61 20,743 +9.91(+2.23%)
Jul 07, 2016 443.71 444.73 438.47 443.70 33,485 +1.58(+0.36%)
Jul 06, 2016 444.52 444.94 439.97 442.11 24,178 -2.20(-0.50%)
Jul 05, 2016 451.12 454.50 443.36 444.31 39,389 -9.53(-2.10%)
Jul 01, 2016 448.90 453.84 453.84 453.84 16,718 +2.90(+0.64%)
Jun 30, 2016 442.87 450.95 439.60 450.94 41,357 +10.56(+2.40%)
Jun 29, 2016 442.59 443.99 436.82 440.37 41,394 -0.76(-0.17%)
Jun 28, 2016 441.88 446.27 434.93 441.13 21,695 +2.66(+0.61%)
Jun 27, 2016 443.60 445.72 432.95 438.47 64,228 -7.47(-1.68%)
Jun 24, 2016 447.86 458.41 440.32 445.94 85,966 -16.79(-3.63%)
Jun 23, 2016 459.65 463.94 454.83 462.74 29,050 +6.27(+1.37%)
Jun 22, 2016 457.67 459.65 455.15 456.46 16,298 -2.48(-0.54%)
Jun 21, 2016 460.84 462.10 454.12 458.94 16,837 -2.31(-0.50%)
Jun 20, 2016 456.89 461.76 455.97 461.25 35,100 +8.06(+1.78%)
Jun 17, 2016 461.92 461.92 450.97 453.19 47,511 -9.03(-1.95%)
Jun 16, 2016 458.72 463.70 456.45 462.22 10,027 +2.35(+0.51%)
Jun 15, 2016 460.09 462.78 456.41 459.87 17,913 +1.73(+0.38%)
Jun 14, 2016 455.32 464.80 455.32 458.14 11,618 -0.46(-0.10%)
Jun 13, 2016 457.60 469.40 455.43 458.60 16,484 -2.88(-0.62%)
Jun 10, 2016 459.23 464.26 457.24 461.48 14,582 -1.86(-0.40%)
Jun 09, 2016 460.91 471.50 460.91 463.34 17,919 -0.75(-0.16%)
Jun 08, 2016 464.88 472.45 462.28 464.09 13,580 -1.80(-0.39%)
Jun 07, 2016 465.45 466.82 463.34 465.89 14,899 -1.43(-0.31%)
Jun 06, 2016 467.69 468.85 463.79 467.31 13,536 +1.96(+0.42%)
Jun 03, 2016 465.60 468.92 457.82 465.35 18,962 -3.11(-0.66%)
Jun 02, 2016 463.73 468.82 460.66 468.46 21,597 +2.91(+0.63%)
Jun 01, 2016 456.06 467.43 455.94 465.55 13,433 +6.86(+1.50%)
May 31, 2016 469.64 479.40 458.68 458.68 23,682 -8.88(-1.90%)
May 27, 2016 462.65 467.56 467.56 467.56 29,419 +7.18(+1.56%)
May 26, 2016 457.87 464.86 456.38 460.39 23,053 +5.67(+1.25%)
May 25, 2016 459.81 463.69 450.20 454.72 12,030 -5.09(-1.11%)
May 24, 2016 457.19 461.09 454.35 459.81 12,028 +6.60(+1.46%)
May 23, 2016 447.69 455.87 447.69 453.21 19,254 -4.09(-0.89%)
May 20, 2016 452.60 460.29 452.60 457.30 18,656 +6.07(+1.35%)
May 19, 2016 443.10 452.44 438.56 451.23 18,810 +5.48(+1.23%)
May 18, 2016 447.29 450.48 442.89 445.75 23,906 -0.89(-0.20%)
May 17, 2016 444.61 454.19 442.16 446.64 40,056 +3.15(+0.71%)
May 16, 2016 443.37 449.01 440.53 443.49 31,163 +0.13(+0.03%)
May 13, 2016 446.58 449.31 432.96 443.37 26,041 -4.31(-0.96%)
May 12, 2016 443.67 450.25 433.31 447.68 30,908 +5.80(+1.31%)
May 11, 2016 445.09 446.27 438.19 441.87 16,390 -5.58(-1.25%)
May 10, 2016 443.33 448.50 443.33 447.45 20,228 +4.17(+0.94%)
May 09, 2016 443.09 446.72 442.52 443.28 5,946 -0.06(-0.01%)
May 06, 2016 441.78 457.12 441.66 443.35 25,811 -0.34(-0.08%)
May 05, 2016 440.45 456.16 440.45 443.69 23,864 +4.98(+1.14%)
May 04, 2016 439.94 443.07 429.25 438.70 18,767 -4.62(-1.04%)
May 03, 2016 444.22 458.27 441.06 443.32 15,619 -4.50(-1.01%)
May 02, 2016 442.10 449.44 442.10 447.82 23,949 +8.86(+2.02%)
Apr 29, 2016 439.75 450.81 436.09 438.96 20,426 +0.90(+0.21%)
Apr 28, 2016 451.18 451.18 434.83 438.06 36,245 -10.91(-2.43%)
Apr 27, 2016 447.44 451.76 445.41 448.96 26,312 +0.35(+0.08%)
Apr 26, 2016 448.57 462.41 446.76 448.62 22,732 +0.45(+0.10%)
Apr 25, 2016 450.35 450.55 445.04 448.16 22,282 -3.17(-0.70%)
Apr 22, 2016 445.03 455.05 431.10 451.33 44,921 +6.55(+1.47%)
Apr 21, 2016 448.50 451.39 435.87 444.78 26,494 -2.19(-0.49%)
Apr 20, 2016 436.12 449.43 435.70 446.98 29,778 +8.68(+1.98%)
Apr 19, 2016 432.94 440.07 427.83 438.30 36,390 +5.19(+1.20%)
Apr 18, 2016 437.54 442.15 429.53 433.11 27,107 -5.69(-1.30%)
Apr 15, 2016 428.84 443.21 415.90 438.81 48,484 +11.24(+2.63%)
Apr 14, 2016 432.94 432.94 419.05 427.57 52,113 -5.36(-1.24%)
Apr 13, 2016 429.28 437.01 425.57 432.93 60,694 +5.16(+1.21%)
Apr 12, 2016 429.98 431.10 423.12 427.77 24,716 -2.06(-0.48%)
Apr 11, 2016 431.72 441.00 428.07 429.83 28,755 +0.95(+0.22%)
Apr 08, 2016 427.14 435.96 424.72 428.88 22,602 +5.95(+1.41%)
Apr 07, 2016 431.81 436.37 420.65 422.93 60,712 -11.43(-2.63%)
Apr 06, 2016 441.14 450.12 432.46 434.36 23,432 -7.55(-1.71%)
Apr 05, 2016 440.61 448.30 435.45 441.91 70,920 -2.15(-0.48%)
Apr 04, 2016 450.20 452.11 440.05 444.06 34,643 -4.96(-1.10%)
Apr 01, 2016 437.83 452.93 428.95 449.02 53,395 +8.02(+1.82%)
Mar 31, 2016 441.00 445.29 438.70 441.00 27,139 +0.00(+0.00%)
Mar 30, 2016 447.35 454.32 439.86 441.00 20,552 -4.14(-0.93%)
Mar 29, 2016 442.53 451.54 442.52 445.14 28,143 +4.14(+0.94%)
Mar 28, 2016 433.85 446.12 433.85 441.00 46,515 +9.80(+2.27%)
Mar 24, 2016 424.55 431.20 431.20 431.20 18,285 +5.14(+1.21%)
Mar 23, 2016 423.77 432.73 422.62 426.06 33,592 +0.01(+0.00%)
Mar 22, 2016 432.52 438.89 423.54 426.05 38,123 -6.46(-1.49%)
Mar 21, 2016 443.72 450.84 431.81 432.51 50,260 -12.84(-2.88%)
Mar 18, 2016 433.54 447.27 433.54 445.35 72,845 +11.34(+2.61%)
Mar 17, 2016 438.08 438.08 431.12 434.01 21,387 -3.11(-0.71%)
Mar 16, 2016 434.19 440.68 430.30 437.11 35,632 +0.92(+0.21%)
Mar 15, 2016 441.00 443.31 436.19 436.19 23,281 -9.44(-2.12%)
Mar 14, 2016 452.36 452.82 441.00 445.64 37,105 -6.01(-1.33%)
Mar 11, 2016 467.18 467.18 450.51 451.65 27,879 -7.06(-1.54%)
Mar 10, 2016 461.09 461.09 454.79 458.70 12,156 -0.66(-0.14%)
Mar 09, 2016 455.58 467.59 453.86 459.37 21,787 +6.05(+1.33%)
Mar 08, 2016 450.72 454.97 441.02 453.32 42,611 -0.24(-0.05%)
Mar 07, 2016 450.01 460.02 449.75 453.56 22,625 +1.39(+0.31%)
Mar 04, 2016 444.63 452.32 439.86 452.17 25,179 +8.12(+1.83%)
Mar 03, 2016 441.00 458.90 436.00 444.05 24,588 +1.20(+0.27%)
Mar 02, 2016 443.99 447.52 435.91 442.85 50,348 -1.38(-0.31%)
Mar 01, 2016 453.26 453.26 442.10 444.22 40,114 -4.23(-0.94%)
Feb 29, 2016 445.82 458.49 441.95 448.45 40,782 +3.05(+0.69%)
Feb 26, 2016 463.04 463.04 429.28 445.40 41,040 -21.33(-4.57%)
Feb 25, 2016 460.75 470.21 452.36 466.73 16,292 +8.38(+1.83%)
Feb 24, 2016 453.02 461.20 440.80 458.35 30,054 -1.03(-0.22%)
Feb 23, 2016 478.36 478.91 456.46 459.38 27,207 -8.73(-1.86%)
Feb 22, 2016 466.55 473.16 461.40 468.10 19,277 +3.23(+0.69%)
Feb 19, 2016 460.19 466.71 459.43 464.88 26,590 +2.61(+0.56%)
Feb 18, 2016 470.99 472.24 453.33 462.27 35,574 -6.79(-1.45%)
Feb 17, 2016 470.03 488.49 465.60 469.06 45,281 +2.10(+0.45%)
Feb 16, 2016 436.91 472.30 433.64 466.95 37,180 +34.48(+7.97%)
Feb 12, 2016 428.50 432.47 432.47 432.47 22,966 +6.11(+1.43%)
Feb 11, 2016 434.34 436.94 419.25 426.36 40,343 -14.05(-3.19%)
Feb 10, 2016 434.53 444.69 434.53 440.41 35,353 +10.10(+2.35%)
Feb 09, 2016 430.90 443.00 429.06 430.31 52,570 -2.88(-0.67%)
Feb 08, 2016 431.08 437.63 423.82 433.20 22,648 -1.41(-0.33%)
Feb 05, 2016 450.21 450.86 433.23 434.61 37,986 -15.43(-3.43%)
Feb 04, 2016 447.46 456.54 447.46 450.04 35,264 +0.54(+0.12%)
Feb 03, 2016 443.64 451.85 438.68 449.50 37,358 +10.68(+2.43%)
Feb 02, 2016 451.66 452.06 433.72 438.82 48,726 -16.68(-3.66%)
Feb 01, 2016 441.01 457.28 441.01 455.50 38,341 +10.19(+2.29%)
Jan 29, 2016 437.52 447.09 435.25 445.31 48,692 +11.42(+2.63%)
Jan 28, 2016 430.77 439.62 429.47 433.89 45,756 +5.42(+1.26%)
Jan 27, 2016 433.45 444.99 425.67 428.47 61,949 -5.14(-1.19%)
Jan 26, 2016 422.68 436.57 419.66 433.61 41,355 +15.57(+3.72%)
Jan 25, 2016 418.93 422.64 413.90 418.04 33,036 -1.67(-0.40%)
Jan 22, 2016 420.72 423.24 409.65 419.71 14,819 +6.14(+1.48%)
Jan 21, 2016 415.13 418.84 412.50 413.57 51,028 -0.18(-0.04%)
Jan 20, 2016 393.13 421.32 393.13 413.75 59,089 +15.55(+3.91%)
Jan 19, 2016 394.05 411.79 394.05 398.20 33,945 +5.90(+1.50%)
Jan 15, 2016 398.21 392.30 392.30 392.30 33,282 -13.37(-3.30%)
Jan 14, 2016 397.81 417.56 397.81 405.67 13,647 +9.21(+2.32%)
Jan 13, 2016 408.78 409.64 394.05 396.46 40,169 -11.11(-2.72%)
Jan 12, 2016 416.95 416.95 403.68 407.57 38,759 -8.39(-2.02%)
Jan 11, 2016 417.42 417.42 411.24 415.96 37,453 -0.08(-0.02%)
Jan 08, 2016 421.62 423.80 413.30 416.05 77,461 -3.14(-0.75%)
Jan 07, 2016 412.11 422.89 412.11 419.19 56,922 -1.19(-0.28%)
Jan 06, 2016 418.93 422.45 412.50 420.38 105,592 -3.56(-0.84%)
Jan 05, 2016 430.17 438.92 417.73 423.94 60,992 -6.23(-1.45%)
Jan 04, 2016 437.80 444.82 428.30 430.17 57,976 -14.26(-3.21%)
Dec 31, 2015 449.95 444.43 444.43 444.43 33,718 -7.85(-1.74%)
Dec 30, 2015 464.50 464.62 451.14 452.28 21,805 -11.07(-2.39%)
Dec 29, 2015 467.44 479.06 462.87 463.35 29,149 -5.11(-1.09%)
Dec 28, 2015 457.26 471.93 450.70 468.46 32,937 +9.92(+2.16%)
Dec 24, 2015 456.87 458.55 458.55 458.55 15,058 +2.64(+0.58%)
Dec 23, 2015 450.96 467.37 450.96 455.91 19,292 +1.16(+0.26%)
Dec 22, 2015 449.04 459.25 443.07 454.75 27,183 +5.48(+1.22%)
Dec 21, 2015 434.92 453.47 431.21 449.27 48,503 +17.10(+3.96%)
Dec 18, 2015 450.82 450.82 429.34 432.17 73,764 -22.36(-4.92%)
Dec 17, 2015 458.09 460.36 449.06 454.53 27,060 -4.17(-0.91%)
Dec 16, 2015 458.63 461.36 448.12 458.69 27,911 +3.32(+0.73%)
Dec 15, 2015 436.10 460.45 436.10 455.38 43,897 +20.82(+4.79%)
Dec 14, 2015 441.25 451.23 433.20 434.56 26,585 -7.00(-1.59%)
Dec 11, 2015 450.67 456.36 439.89 441.56 17,881 -12.24(-2.70%)
Dec 10, 2015 454.51 458.01 453.62 453.80 12,389 +2.47(+0.55%)
Dec 09, 2015 456.09 464.19 451.17 451.34 40,221 -5.02(-1.10%)
Dec 08, 2015 457.75 461.27 456.13 456.36 24,955 -7.54(-1.63%)
Dec 07, 2015 467.33 467.33 450.49 463.90 56,245 -5.96(-1.27%)
Dec 04, 2015 486.56 487.25 467.59 469.87 34,554 -16.49(-3.39%)
Dec 03, 2015 490.30 491.53 482.94 486.35 24,056 -0.71(-0.14%)
Dec 02, 2015 497.06 497.06 483.66 487.06 18,076 -8.61(-1.74%)
Dec 01, 2015 496.31 497.30 482.98 495.66 28,863 -0.34(-0.07%)
Nov 30, 2015 491.49 496.00 482.05 496.00 32,930 +2.08(+0.42%)
Nov 27, 2015 494.87 496.42 490.43 493.92 12,722 -1.69(-0.34%)
Nov 25, 2015 497.62 495.61 495.61 495.61 9,275 +0.27(+0.06%)
Nov 24, 2015 489.18 499.72 489.18 495.33 16,803 +2.28(+0.46%)
Nov 23, 2015 494.99 496.35 486.74 493.05 24,779 -3.29(-0.66%)
Nov 20, 2015 498.53 498.53 486.25 496.34 15,584 +0.20(+0.04%)
Nov 19, 2015 501.21 501.21 484.33 496.14 22,538 -4.32(-0.86%)
Nov 18, 2015 507.81 508.16 498.03 500.46 20,134 -6.22(-1.23%)
Nov 17, 2015 500.16 516.52 492.11 506.69 29,102 +3.90(+0.78%)
Nov 16, 2015 506.92 508.60 496.70 502.78 58,922 -5.82(-1.14%)
Nov 13, 2015 517.74 522.63 507.38 508.60 13,933 -5.96(-1.16%)
Nov 12, 2015 527.80 527.80 510.66 514.57 18,784 -16.01(-3.02%)
Nov 11, 2015 527.07 530.96 519.80 530.58 17,562 +7.84(+1.50%)
Nov 10, 2015 520.19 524.61 510.90 522.73 23,621 +1.57(+0.30%)
Nov 09, 2015 519.82 526.09 515.34 521.17 32,970 -0.27(-0.05%)
Nov 06, 2015 504.02 524.15 504.02 521.44 30,435 +20.16(+4.02%)
Nov 05, 2015 507.84 519.03 474.79 501.28 58,229 -8.61(-1.69%)
Nov 04, 2015 521.28 521.28 501.36 509.89 22,904 -10.57(-2.03%)
Nov 03, 2015 523.29 530.08 518.95 520.46 20,085 -8.62(-1.63%)
Nov 02, 2015 507.71 530.05 507.71 529.08 34,707 +22.80(+4.50%)
Oct 30, 2015 517.50 517.50 505.85 506.28 29,771 -11.22(-2.17%)
Oct 29, 2015 524.49 526.93 515.03 517.50 19,338 -8.14(-1.55%)
Oct 28, 2015 521.83 530.89 517.76 525.64 24,197 +7.00(+1.35%)
Oct 27, 2015 523.21 528.75 515.02 518.64 25,328 -4.21(-0.80%)
Oct 26, 2015 527.48 533.33 518.97 522.84 21,205 -3.44(-0.65%)
Oct 23, 2015 521.38 528.90 521.38 526.28 15,679 +5.53(+1.06%)
Oct 22, 2015 531.32 545.81 513.18 520.75 17,499 -8.61(-1.63%)
Oct 21, 2015 543.13 543.13 525.30 529.36 20,534 -12.22(-2.26%)
Oct 20, 2015 535.51 549.93 535.51 541.58 25,916 +6.08(+1.13%)
Oct 19, 2015 540.54 541.47 530.62 535.51 26,819 -3.34(-0.62%)
Oct 16, 2015 536.95 543.81 535.43 538.84 18,898 +2.51(+0.47%)
Oct 15, 2015 523.09 537.01 523.09 536.33 41,188 +13.15(+2.51%)
Oct 14, 2015 531.09 532.00 520.99 523.18 30,167 -7.75(-1.46%)
Oct 13, 2015 533.97 539.46 529.77 530.93 32,696 -4.07(-0.76%)
Oct 12, 2015 536.04 542.36 532.41 535.00 21,540 -1.00(-0.19%)
Oct 09, 2015 535.63 538.47 530.54 536.00 15,675 +0.81(+0.15%)
Oct 08, 2015 534.05 551.88 532.27 535.18 24,563 +2.61(+0.49%)
Oct 07, 2015 535.00 543.82 530.49 532.58 33,078 +0.69(+0.13%)
Oct 06, 2015 538.36 555.94 530.67 531.89 49,410 -5.55(-1.03%)
Oct 05, 2015 531.18 546.83 526.61 537.44 65,016 +11.28(+2.14%)
Oct 02, 2015 525.15 532.55 518.24 526.16 48,734 -3.20(-0.60%)
Oct 01, 2015 528.44 531.92 516.73 529.37 48,604 +1.66(+0.32%)
Sep 30, 2015 531.31 531.31 523.38 527.70 22,910 +1.93(+0.37%)
Sep 29, 2015 525.87 530.90 524.02 525.77 25,462 +0.99(+0.19%)
Sep 28, 2015 526.80 529.58 517.11 524.78 32,148 -3.27(-0.62%)
Sep 25, 2015 532.21 534.98 525.40 528.06 23,925 +3.03(+0.58%)
Sep 24, 2015 523.36 529.53 519.00 525.03 24,440 -1.00(-0.19%)
Sep 23, 2015 528.62 536.38 520.38 526.03 19,962 -2.59(-0.49%)
Sep 22, 2015 530.71 535.02 525.87 528.62 62,975 -5.93(-1.11%)
Sep 21, 2015 548.24 548.24 533.43 534.55 63,399 -9.36(-1.72%)
Sep 18, 2015 543.40 548.74 539.86 543.91 27,672 -5.06(-0.92%)
Sep 17, 2015 550.55 557.84 539.60 548.96 80,972 -0.91(-0.17%)
Sep 16, 2015 579.23 579.23 535.41 549.88 93,979 -28.89(-4.99%)
Sep 15, 2015 571.91 580.49 567.04 578.77 21,863 +7.95(+1.39%)
Sep 14, 2015 584.40 585.30 564.89 570.82 40,125 -14.39(-2.46%)
Sep 11, 2015 564.25 585.28 558.79 585.21 23,519 +18.78(+3.31%)
Sep 10, 2015 582.49 582.49 559.99 566.43 56,489 -19.64(-3.35%)
Sep 09, 2015 600.39 600.39 584.23 586.08 32,644 -11.57(-1.94%)
Sep 08, 2015 597.73 600.31 590.78 597.65 30,913 +12.08(+2.06%)
Sep 04, 2015 585.32 585.57 585.57 585.57 14,433 -9.45(-1.59%)
Sep 03, 2015 592.53 603.12 591.09 595.01 21,193 +2.53(+0.43%)
Sep 02, 2015 592.31 602.65 584.26 592.48 24,458 +3.74(+0.64%)
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.