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

Markel Corp (NY: MKL )

1,581.06 +4.51 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jan 30, 2009 290.04 290.04 270.03 270.03 0 -13.72(-4.84%)
Jan 29, 2009 301.00 301.99 283.29 283.75 59,488 -23.85(-7.75%)
Jan 28, 2009 293.02 307.70 290.48 307.60 64,261 +17.35(+5.98%)
Jan 27, 2009 286.00 290.25 282.68 290.25 23,774 +10.92(+3.91%)
Jan 26, 2009 285.50 293.61 279.33 279.33 30,839 -10.35(-3.57%)
Jan 23, 2009 280.00 289.68 280.00 289.68 0 +4.53(+1.59%)
Jan 22, 2009 282.68 299.60 282.68 285.15 55,752 -12.85(-4.31%)
Jan 21, 2009 290.00 305.00 285.91 298.00 61,172 +14.99(+5.30%)
Jan 20, 2009 295.00 307.91 282.10 283.01 78,865 -14.49(-4.87%)
Jan 16, 2009 302.99 307.50 294.03 297.50 0 +7.49(+2.58%)
Jan 15, 2009 286.59 308.96 280.00 290.01 112,336 +6.76(+2.39%)
Jan 14, 2009 297.00 299.20 283.25 283.25 51,473 -20.30(-6.69%)
Jan 13, 2009 295.00 306.16 294.50 303.55 57,422 +8.55(+2.90%)
Jan 12, 2009 302.00 302.54 295.00 295.00 49,674 -3.55(-1.19%)
Jan 09, 2009 304.50 304.54 293.31 298.55 37,367 -3.50(-1.16%)
Jan 08, 2009 299.99 309.50 297.45 302.05 46,251 +8.30(+2.83%)
Jan 07, 2009 310.00 310.00 292.76 293.75 29,669 -20.15(-6.42%)
Jan 06, 2009 299.75 313.90 298.00 313.90 49,938 +17.65(+5.96%)
Jan 05, 2009 296.00 300.22 289.44 296.25 33,348 +0.35(+0.12%)
Jan 02, 2009 297.00 297.00 289.13 295.90 0 -3.10(-1.04%)
Jan 01, 2009 293.98 299.00 282.00 299.00 0 +0.00(+0.00%)
Dec 31, 2008 293.98 299.00 282.00 299.00 38,815 +6.00(+2.05%)
Dec 30, 2008 286.00 293.00 278.62 293.00 34,303 +10.99(+3.90%)
Dec 29, 2008 282.56 284.74 277.52 282.01 23,390 -0.55(-0.19%)
Dec 26, 2008 283.26 285.94 273.29 282.56 0 -0.69(-0.24%)
Dec 24, 2008 276.21 283.25 273.72 283.25 12,803 +7.04(+2.55%)
Dec 23, 2008 277.75 286.51 275.01 276.21 51,001 -4.04(-1.44%)
Dec 22, 2008 291.20 294.84 275.71 280.25 40,747 -10.25(-3.53%)
Dec 19, 2008 292.25 299.72 289.00 290.50 44,413 -1.40(-0.48%)
Dec 18, 2008 300.00 307.14 291.90 291.90 39,715 -11.16(-3.68%)
Dec 17, 2008 305.00 308.99 301.16 303.06 26,053 -7.89(-2.54%)
Dec 16, 2008 299.95 310.95 297.99 310.95 55,014 +11.00(+3.67%)
Dec 15, 2008 298.05 303.60 294.35 299.95 26,859 +1.70(+0.57%)
Dec 12, 2008 295.00 304.85 293.50 298.25 0 -1.06(-0.35%)
Dec 11, 2008 304.25 312.00 298.20 299.31 55,381 -8.03(-2.61%)
Dec 10, 2008 303.40 311.71 303.00 307.34 40,375 +3.94(+1.30%)
Dec 09, 2008 305.08 309.35 292.43 303.40 73,109 -8.54(-2.74%)
Dec 08, 2008 300.00 311.94 298.01 311.94 97,153 +14.04(+4.71%)
Dec 05, 2008 279.99 297.90 276.61 297.90 0 +13.78(+4.85%)
Dec 04, 2008 288.98 298.96 278.58 284.12 47,648 -7.33(-2.52%)
Dec 03, 2008 275.41 294.38 259.99 291.45 55,726 +21.20(+7.84%)
Dec 02, 2008 261.97 275.87 256.50 270.25 71,040 +25.00(+10.19%)
Dec 01, 2008 305.74 305.74 245.25 245.25 67,519 -62.75(-20.37%)
Nov 28, 2008 285.00 308.00 280.91 308.00 24,311 +27.84(+9.94%)
Nov 26, 2008 280.00 283.00 271.23 280.16 50,539 -8.04(-2.79%)
Nov 25, 2008 285.51 288.20 263.31 288.20 51,608 +8.45(+3.02%)
Nov 24, 2008 252.00 279.75 252.00 279.75 90,089 +31.75(+12.80%)
Nov 21, 2008 254.00 262.00 234.23 248.00 92,499 +2.75(+1.12%)
Nov 20, 2008 273.99 274.48 242.99 245.25 106,958 -27.25(-10.00%)
Nov 19, 2008 297.00 301.09 272.13 272.50 88,403 -31.01(-10.22%)
Nov 18, 2008 297.50 306.65 291.00 303.51 48,603 +6.76(+2.28%)
Nov 17, 2008 312.25 312.25 296.75 296.75 58,740 -15.50(-4.96%)
Nov 14, 2008 311.00 326.82 309.26 312.25 0 -9.09(-2.83%)
Nov 13, 2008 299.50 323.80 291.01 321.34 68,939 +25.34(+8.56%)
Nov 12, 2008 306.25 306.25 296.00 296.00 49,492 -7.00(-2.31%)
Nov 11, 2008 301.00 313.65 300.00 303.00 62,524 -2.04(-0.67%)
Nov 10, 2008 322.50 332.50 301.29 305.04 53,601 -12.81(-4.03%)
Nov 07, 2008 302.10 319.50 302.10 317.85 0 +15.75(+5.21%)
Nov 06, 2008 311.10 322.10 300.05 302.10 84,834 -17.00(-5.33%)
Nov 05, 2008 329.99 337.67 319.10 319.10 52,930 -31.90(-9.09%)
Nov 04, 2008 368.00 373.94 343.27 351.00 35,924 -18.75(-5.07%)
Nov 03, 2008 347.00 370.52 345.00 369.75 82,702 +18.91(+5.39%)
Oct 31, 2008 319.90 350.84 311.19 350.84 0 +28.84(+8.96%)
Oct 30, 2008 349.90 349.90 320.39 322.00 41,664 -21.70(-6.31%)
Oct 29, 2008 309.02 345.72 307.00 343.70 91,052 +17.60(+5.40%)
Oct 28, 2008 305.01 326.10 297.05 326.10 69,190 +25.09(+8.34%)
Oct 27, 2008 306.00 310.96 297.10 301.01 58,234 -22.99(-7.10%)
Oct 24, 2008 292.00 324.00 287.16 324.00 0 +18.83(+6.17%)
Oct 23, 2008 314.00 317.65 293.55 305.17 45,928 -3.84(-1.24%)
Oct 22, 2008 330.00 335.44 308.00 309.01 58,336 -33.44(-9.76%)
Oct 21, 2008 344.00 347.98 324.99 342.45 34,769 +7.45(+2.22%)
Oct 20, 2008 310.07 342.99 310.07 335.00 42,164 +21.00(+6.69%)
Oct 17, 2008 306.62 323.71 303.00 314.00 0 +6.00(+1.95%)
Oct 16, 2008 320.00 322.00 290.32 308.00 55,043 -3.05(-0.98%)
Oct 15, 2008 327.00 327.00 307.00 311.05 69,710 -28.55(-8.41%)
Oct 14, 2008 380.01 388.35 315.01 339.60 75,397 -41.40(-10.87%)
Oct 13, 2008 339.30 381.00 335.35 381.00 54,927 +59.00(+18.32%)
Oct 10, 2008 309.40 326.78 299.00 322.00 0 +3.85(+1.21%)
Oct 09, 2008 342.00 343.60 318.00 318.15 70,461 -14.10(-4.24%)
Oct 08, 2008 335.00 343.98 326.02 332.25 19,185 +2.15(+0.65%)
Oct 07, 2008 345.00 355.00 330.10 330.10 26,212 +4.10(+1.26%)
Oct 06, 2008 360.00 360.00 326.00 326.00 23,988 -35.00(-9.70%)
Oct 03, 2008 386.88 392.38 361.00 361.00 0 -3.00(-0.82%)
Oct 02, 2008 379.01 380.25 364.00 364.00 10,973 -16.00(-4.21%)
Oct 01, 2008 365.00 381.74 361.19 380.00 13,681 +28.50(+8.11%)
Sep 30, 2008 375.00 390.45 351.50 351.50 29,383 +26.50(+8.15%)
Sep 29, 2008 393.98 393.98 325.00 325.00 29,773 -60.50(-15.69%)
Sep 26, 2008 399.00 401.50 384.50 385.50 20,037 -21.29(-5.23%)
Sep 25, 2008 401.50 406.79 398.50 406.79 14,994 +2.29(+0.57%)
Sep 24, 2008 450.00 421.50 401.67 404.50 15,705 -7.75(-1.88%)
Sep 23, 2008 409.00 424.95 396.99 412.25 39,927 +0.66(+0.16%)
Sep 22, 2008 455.01 455.01 408.67 411.59 27,700 -68.41(-14.25%)
Sep 19, 2008 437.00 480.00 380.10 480.00 0 +32.80(+7.33%)
Sep 18, 2008 384.00 447.20 369.14 447.20 85,024 +76.95(+20.78%)
Sep 17, 2008 363.00 393.97 362.00 370.25 89,859 -4.25(-1.13%)
Sep 16, 2008 343.00 374.68 333.00 374.50 103,524 +31.50(+9.18%)
Sep 15, 2008 364.99 364.99 343.00 343.00 64,110 -19.15(-5.29%)
Sep 12, 2008 364.70 367.00 362.00 362.15 0 -2.38(-0.65%)
Sep 11, 2008 370.41 371.00 362.86 364.53 33,005 -9.13(-2.44%)
Sep 10, 2008 364.89 379.49 363.62 373.66 52,908 +12.91(+3.58%)
Sep 09, 2008 377.50 379.40 360.75 360.75 59,164 -15.75(-4.18%)
Sep 08, 2008 381.50 389.93 370.14 376.50 44,327 +0.00(+0.00%)
Sep 05, 2008 359.00 376.50 358.23 376.50 0 +16.90(+4.70%)
Sep 04, 2008 367.15 367.15 359.60 359.60 24,771 -7.55(-2.06%)
Sep 03, 2008 369.00 369.99 364.75 367.15 23,422 -1.95(-0.53%)
Sep 02, 2008 369.00 371.00 363.63 369.10 28,540 -0.90(-0.24%)
Aug 29, 2008 368.00 370.00 361.00 370.00 0 +1.15(+0.31%)
Aug 28, 2008 365.18 368.85 360.34 368.85 28,538 +4.85(+1.33%)
Aug 27, 2008 356.10 364.19 354.21 364.00 22,173 +4.01(+1.11%)
Aug 26, 2008 351.62 360.00 351.62 359.99 36,150 +8.94(+2.55%)
Aug 25, 2008 360.50 361.26 351.05 351.05 45,804 -13.10(-3.60%)
Aug 22, 2008 358.25 364.15 355.50 364.15 0 +3.86(+1.07%)
Aug 21, 2008 360.25 362.26 357.04 360.29 11,485 -2.71(-0.75%)
Aug 20, 2008 360.75 363.00 357.34 363.00 37,526 +6.50(+1.82%)
Aug 19, 2008 357.75 362.40 356.50 356.50 35,852 -2.75(-0.77%)
Aug 18, 2008 370.00 370.00 359.25 359.25 43,053 -12.60(-3.39%)
Aug 15, 2008 363.10 371.85 363.10 371.85 0 +6.85(+1.88%)
Aug 14, 2008 356.77 365.00 356.77 365.00 27,765 +7.20(+2.01%)
Aug 13, 2008 362.40 363.96 357.00 357.80 29,309 -2.80(-0.78%)
Aug 12, 2008 365.45 368.43 360.60 360.60 33,912 -6.85(-1.86%)
Aug 11, 2008 370.01 370.48 364.01 367.45 29,758 -2.55(-0.69%)
Aug 08, 2008 361.05 370.00 361.05 370.00 31,168 +9.75(+2.71%)
Aug 07, 2008 366.13 370.00 360.00 360.25 52,187 -5.35(-1.46%)
Aug 06, 2008 365.00 375.21 363.50 365.60 44,718 -4.49(-1.21%)
Aug 05, 2008 371.99 372.67 358.14 370.09 56,019 +7.84(+2.16%)
Aug 04, 2008 370.00 370.00 362.25 362.25 26,837 -8.21(-2.22%)
Aug 01, 2008 367.50 370.46 361.26 370.46 21,293 +7.46(+2.06%)
Jul 31, 2008 365.00 368.95 363.00 363.00 17,463 -6.75(-1.83%)
Jul 30, 2008 373.46 373.46 363.11 369.75 52,687 -5.05(-1.35%)
Jul 29, 2008 374.80 374.80 355.00 374.80 38,957 +19.00(+5.34%)
Jul 28, 2008 364.00 371.01 355.76 355.80 46,922 -7.50(-2.06%)
Jul 25, 2008 361.00 366.04 360.46 363.30 47,722 +2.25(+0.62%)
Jul 24, 2008 371.00 372.93 361.05 361.05 68,156 -13.70(-3.66%)
Jul 23, 2008 380.01 380.01 361.57 374.75 73,086 -4.30(-1.13%)
Jul 22, 2008 350.01 379.05 344.01 379.05 73,087 +23.55(+6.62%)
Jul 21, 2008 364.75 366.99 349.59 355.50 74,544 -5.25(-1.46%)
Jul 18, 2008 349.84 360.75 339.23 360.75 54,567 +13.17(+3.79%)
Jul 17, 2008 347.99 347.99 323.06 347.58 77,053 -2.42(-0.69%)
Jul 16, 2008 320.00 350.00 316.10 350.00 120,669 +33.20(+10.48%)
Jul 15, 2008 329.00 332.32 315.90 316.80 144,922 -17.01(-5.10%)
Jul 14, 2008 348.01 350.00 333.00 333.81 49,598 -14.81(-4.25%)
Jul 11, 2008 355.00 370.00 344.00 348.62 76,360 -9.43(-2.63%)
Jul 10, 2008 361.51 362.90 354.18 358.05 27,227 -4.20(-1.16%)
Jul 09, 2008 373.99 374.29 362.25 362.25 27,814 -12.25(-3.27%)
Jul 08, 2008 356.20 374.50 353.00 374.50 53,644 +18.30(+5.14%)
Jul 07, 2008 359.75 366.50 356.00 356.20 24,547 -4.30(-1.19%)
Jul 04, 2008 360.37 363.39 360.00 360.50 12,092 +0.00(+0.00%)
Jul 03, 2008 360.37 363.39 360.00 360.50 12,092 -2.00(-0.55%)
Jul 02, 2008 369.50 374.91 362.50 362.50 28,024 -8.30(-2.24%)
Jul 01, 2008 367.00 376.33 366.00 370.80 45,035 +3.80(+1.04%)
Jun 30, 2008 375.00 375.00 367.00 367.00 30,668 -0.30(-0.08%)
Jun 27, 2008 375.01 377.00 367.30 367.30 40,392 -7.75(-2.07%)
Jun 26, 2008 380.00 383.99 375.05 375.05 40,447 -6.25(-1.64%)
Jun 25, 2008 391.75 391.75 381.30 381.30 55,581 -4.68(-1.21%)
Jun 24, 2008 388.00 390.00 380.17 385.98 68,469 +0.83(+0.22%)
Jun 23, 2008 394.50 395.50 385.15 385.15 20,068 -6.70(-1.71%)
Jun 20, 2008 392.86 398.00 388.99 391.85 36,249 -5.10(-1.28%)
Jun 19, 2008 399.50 399.50 391.01 396.95 27,813 -2.70(-0.68%)
Jun 18, 2008 400.01 404.29 399.00 399.65 23,303 -1.35(-0.34%)
Jun 17, 2008 406.25 406.25 400.19 401.00 12,988 -8.50(-2.08%)
Jun 16, 2008 409.00 409.50 404.50 409.50 14,606 +0.51(+0.12%)
Jun 13, 2008 409.95 409.95 403.01 408.99 12,902 +0.99(+0.24%)
Jun 12, 2008 407.99 410.50 403.48 408.00 17,903 +5.90(+1.47%)
Jun 11, 2008 409.97 410.31 401.80 402.10 13,728 -7.75(-1.89%)
Jun 10, 2008 410.50 411.94 403.83 409.85 19,628 +6.50(+1.61%)
Jun 09, 2008 411.32 414.25 403.35 403.35 51,088 +1.10(+0.27%)
Jun 06, 2008 413.50 414.75 402.25 402.25 24,274 -13.25(-3.19%)
Jun 05, 2008 411.21 415.50 408.50 415.50 31,551 +6.29(+1.54%)
Jun 04, 2008 408.44 411.62 408.00 409.21 36,037 -0.79(-0.19%)
Jun 03, 2008 410.00 411.06 407.25 410.00 25,293 +2.75(+0.68%)
Jun 02, 2008 419.01 419.01 405.00 407.25 37,303 +2.60(+0.64%)
May 30, 2008 408.75 408.75 403.79 404.65 39,258 -2.98(-0.73%)
May 29, 2008 401.10 408.49 401.10 407.63 23,366 +4.37(+1.08%)
May 28, 2008 407.00 407.00 401.00 403.26 25,054 -3.79(-0.93%)
May 27, 2008 401.00 407.05 400.02 407.05 19,801 +6.05(+1.51%)
May 26, 2008 402.50 406.00 401.00 401.00 0 +0.00(+0.00%)
May 23, 2008 402.50 406.00 401.00 401.00 40,117 -1.50(-0.37%)
May 22, 2008 401.00 405.02 398.35 402.50 39,383 +1.49(+0.37%)
May 21, 2008 404.00 405.53 401.01 401.01 29,797 -1.50(-0.37%)
May 20, 2008 405.19 405.95 402.00 402.51 25,756 -2.68(-0.66%)
May 19, 2008 403.00 406.00 402.18 405.19 24,587 +2.18(+0.54%)
May 16, 2008 402.00 405.23 402.00 403.01 23,086 -3.06(-0.75%)
May 15, 2008 404.88 406.08 401.96 406.07 46,391 +1.09(+0.27%)
May 14, 2008 405.99 409.69 403.00 404.98 39,922 -1.01(-0.25%)
May 13, 2008 409.50 409.50 401.48 405.99 61,482 -3.51(-0.86%)
May 12, 2008 415.55 415.55 402.33 409.50 55,363 -7.75(-1.86%)
May 09, 2008 428.00 428.00 417.25 417.25 10,110 -9.00(-2.11%)
May 08, 2008 417.01 426.25 417.01 426.25 24,160 +6.25(+1.49%)
May 07, 2008 430.50 430.50 420.00 420.00 19,533 -9.20(-2.14%)
May 06, 2008 424.00 429.20 419.32 429.20 13,337 +5.20(+1.23%)
May 05, 2008 417.75 425.80 416.51 424.00 40,648 +5.40(+1.29%)
May 02, 2008 420.00 420.00 416.00 418.60 33,737 -1.40(-0.33%)
May 01, 2008 420.01 420.99 410.98 420.00 64,121 -14.40(-3.31%)
Apr 30, 2008 431.25 435.00 429.26 434.40 18,277 +1.40(+0.32%)
Apr 29, 2008 433.00 435.00 428.01 433.00 15,471 +0.75(+0.17%)
Apr 28, 2008 422.06 435.00 422.06 432.25 20,037 +4.27(+1.00%)
Apr 25, 2008 427.07 427.99 423.50 427.98 8,726 -0.02(-0.00%)
Apr 24, 2008 422.50 428.00 416.00 428.00 11,426 +7.26(+1.73%)
Apr 23, 2008 421.17 425.50 420.00 420.74 8,861 +1.24(+0.30%)
Apr 22, 2008 429.25 429.25 419.50 419.50 10,700 -7.25(-1.70%)
Apr 21, 2008 423.10 433.61 423.05 426.75 21,091 +3.70(+0.87%)
Apr 18, 2008 430.99 430.99 423.00 423.05 22,579 -7.94(-1.84%)
Apr 17, 2008 433.50 434.14 423.69 430.99 20,586 -6.01(-1.38%)
Apr 16, 2008 424.00 437.00 417.00 437.00 33,346 +14.45(+3.42%)
Apr 15, 2008 422.36 429.98 420.39 422.55 13,892 +4.55(+1.09%)
Apr 14, 2008 426.00 428.90 418.00 418.00 10,221 -10.25(-2.39%)
Apr 11, 2008 430.00 436.95 427.85 428.25 14,290 -4.50(-1.04%)
Apr 10, 2008 437.49 439.19 430.00 432.75 26,350 -3.75(-0.86%)
Apr 09, 2008 439.25 448.06 436.50 436.50 13,100 -5.10(-1.15%)
Apr 08, 2008 447.00 448.96 441.60 441.60 12,200 -8.39(-1.86%)
Apr 07, 2008 446.00 451.09 445.99 449.99 16,000 +6.99(+1.58%)
Apr 04, 2008 448.66 450.95 443.00 443.00 7,368 -8.00(-1.77%)
Apr 03, 2008 453.00 453.00 441.99 451.00 10,400 -5.00(-1.10%)
Apr 02, 2008 440.00 458.31 440.00 456.00 26,500 +13.75(+3.11%)
Apr 01, 2008 439.00 442.25 435.43 442.25 24,000 +2.28(+0.52%)
Mar 31, 2008 444.50 445.90 434.39 439.97 26,400 -6.95(-1.56%)
Mar 28, 2008 443.00 448.97 443.00 446.92 6,500 +3.92(+0.88%)
Mar 27, 2008 450.50 454.50 443.00 443.00 11,400 -5.50(-1.23%)
Mar 26, 2008 452.00 456.52 448.50 448.50 14,200 -1.05(-0.23%)
Mar 25, 2008 449.00 451.33 443.00 449.55 6,300 -1.70(-0.38%)
Mar 24, 2008 449.75 451.72 447.52 451.25 8,313 +6.18(+1.39%)
Mar 21, 2008 453.00 453.00 439.79 445.07 20,900 +0.00(+0.00%)
Mar 20, 2008 453.00 453.00 439.79 445.07 20,900 +2.07(+0.47%)
Mar 19, 2008 452.00 452.00 440.00 443.00 10,300 -7.00(-1.56%)
Mar 18, 2008 446.59 453.88 435.16 450.00 21,700 +15.00(+3.45%)
Mar 17, 2008 439.99 443.00 435.00 435.00 13,100 -2.25(-0.51%)
Mar 14, 2008 448.00 448.00 437.25 437.25 17,300 -7.75(-1.74%)
Mar 13, 2008 440.00 447.97 438.06 445.00 22,000 +3.40(+0.77%)
Mar 12, 2008 455.99 455.99 441.44 441.60 17,800 -14.40(-3.16%)
Mar 11, 2008 452.50 456.00 440.00 456.00 19,400 +18.50(+4.23%)
Mar 10, 2008 449.00 449.00 437.50 437.50 17,700 -9.25(-2.07%)
Mar 07, 2008 442.25 447.99 440.57 446.75 15,300 +5.10(+1.15%)
Mar 06, 2008 457.25 459.40 441.65 441.65 47,900 -14.10(-3.09%)
Mar 05, 2008 463.18 463.18 454.50 455.75 20,900 +3.25(+0.72%)
Mar 04, 2008 460.00 464.00 452.50 452.50 11,400 -11.55(-2.49%)
Mar 03, 2008 464.00 466.50 457.02 464.05 32,200 -0.70(-0.15%)
Feb 29, 2008 455.50 471.00 455.50 464.75 23,450 +0.70(+0.15%)
Feb 28, 2008 466.43 467.97 462.89 464.05 12,700 -1.45(-0.31%)
Feb 27, 2008 468.50 468.98 464.00 465.50 19,700 -1.75(-0.37%)
Feb 26, 2008 466.99 468.97 464.81 467.25 7,900 +0.26(+0.06%)
Feb 25, 2008 470.00 470.00 463.93 466.99 21,463 -3.01(-0.64%)
Feb 22, 2008 461.75 470.00 452.59 470.00 22,400 +11.22(+2.45%)
Feb 21, 2008 459.10 463.85 456.01 458.78 14,500 -0.22(-0.05%)
Feb 20, 2008 440.21 459.00 440.21 459.00 37,573 +10.09(+2.25%)
Feb 19, 2008 457.00 457.00 442.53 448.91 28,900 +1.91(+0.43%)
Feb 18, 2008 447.40 449.28 445.41 447.00 0 +0.00(+0.00%)
Feb 15, 2008 447.40 449.28 445.41 447.00 9,600 -5.17(-1.14%)
Feb 14, 2008 447.25 452.66 445.39 452.17 18,100 +8.42(+1.90%)
Feb 13, 2008 448.00 448.00 436.09 443.75 16,800 +0.50(+0.11%)
Feb 12, 2008 433.00 443.25 432.08 443.25 21,500 +9.17(+2.11%)
Feb 11, 2008 441.00 441.00 430.20 434.08 25,600 -4.67(-1.06%)
Feb 08, 2008 449.00 450.00 438.75 438.75 10,600 -8.25(-1.85%)
Feb 07, 2008 447.06 447.06 426.61 447.00 25,400 -0.06(-0.01%)
Feb 06, 2008 450.22 454.18 445.51 447.06 17,400 -7.94(-1.75%)
Feb 05, 2008 462.42 462.86 454.85 455.00 13,800 -9.00(-1.94%)
Feb 04, 2008 460.00 466.05 460.00 464.00 16,400 +9.00(+1.98%)
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.