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

Graham Holdings Company (NY: GHC )

763.10 +12.29 (+1.64%)
Official Closing Price Updated: 6:30 PM EDT, May 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 (%)
Jun 29, 2018 548.08 551.95 548.08 549.93 14,529 -1.46(-0.26%)
Jun 28, 2018 556.03 556.03 547.25 551.38 13,074 -4.97(-0.89%)
Jun 27, 2018 570.90 573.27 554.53 556.36 33,200 -12.62(-2.22%)
Jun 26, 2018 565.55 570.10 563.11 568.98 12,292 +3.99(+0.71%)
Jun 25, 2018 566.73 567.29 560.67 564.99 17,939 -1.64(-0.29%)
Jun 22, 2018 565.18 566.68 563.53 566.63 30,618 +2.30(+0.41%)
Jun 21, 2018 565.79 566.40 561.47 564.33 50,145 -2.67(-0.47%)
Jun 20, 2018 572.12 572.78 566.96 567.01 16,675 -3.24(-0.57%)
Jun 19, 2018 564.19 572.12 562.13 570.24 19,372 +3.38(+0.60%)
Jun 18, 2018 562.27 570.71 560.81 566.87 26,063 +3.94(+0.70%)
Jun 15, 2018 565.81 561.19 562.92 63,138 +1.74(+0.31%)
Jun 14, 2018 560.86 562.46 556.97 561.19 16,255 +2.63(+0.47%)
Jun 13, 2018 563.07 563.58 555.07 558.56 27,571 -3.80(-0.68%)
Jun 12, 2018 562.97 566.84 559.90 562.36 22,869 -1.13(-0.20%)
Jun 11, 2018 562.60 565.41 559.41 563.49 29,465 +0.47(+0.08%)
Jun 08, 2018 549.70 563.82 547.12 563.02 25,259 +11.68(+2.12%)
Jun 07, 2018 551.38 551.38 548.10 551.34 17,525 +1.74(+0.32%)
Jun 06, 2018 552.46 549.60 30,015 +2.44(+0.45%)
Jun 05, 2018 544.30 549.93 540.97 547.16 41,927 +3.43(+0.63%)
Jun 04, 2018 547.12 549.74 542.95 543.74 32,059 -2.49(-0.46%)
Jun 01, 2018 547.91 548.29 540.45 546.22 28,364 +1.22(+0.22%)
May 31, 2018 551.99 551.99 544.84 545.00 16,993 -7.60(-1.38%)
May 30, 2018 557.34 558.66 550.82 552.60 26,361 -2.06(-0.37%)
May 29, 2018 558.75 560.16 550.30 554.67 20,656 -6.62(-1.18%)
May 25, 2018 561.28 561.28 561.28 0 -0.09(-0.02%)
May 24, 2018 550.30 564.99 548.19 561.38 36,340 +9.01(+1.63%)
May 23, 2018 556.40 556.40 549.34 552.37 15,432 -6.00(-1.08%)
May 22, 2018 555.56 558.42 553.50 558.37 12,906 +2.72(+0.49%)
May 21, 2018 560.91 564.19 552.27 555.65 18,288 -1.69(-0.30%)
May 18, 2018 570.20 571.04 557.25 557.34 19,341 -10.98(-1.93%)
May 17, 2018 566.26 571.25 565.55 568.32 14,124 +2.91(+0.51%)
May 16, 2018 567.85 572.07 563.91 565.41 24,541 -3.89(-0.68%)
May 15, 2018 560.25 571.11 560.25 569.30 20,121 +6.00(+1.07%)
May 14, 2018 565.46 566.12 561.71 563.30 13,801 -1.17(-0.21%)
May 11, 2018 558.66 566.91 558.66 564.47 25,406 +5.82(+1.04%)
May 10, 2018 557.01 561.42 555.84 558.66 19,003 +4.55(+0.82%)
May 09, 2018 562.64 562.64 554.11 554.11 33,134 -7.98(-1.42%)
May 08, 2018 561.14 564.61 559.97 562.08 15,877 -1.13(-0.20%)
May 07, 2018 563.63 565.04 558.28 563.21 38,003 +0.94(+0.17%)
May 04, 2018 552.88 563.02 550.77 562.27 18,217 +8.82(+1.59%)
May 03, 2018 566.16 566.16 549.88 553.45 21,604 -12.48(-2.21%)
May 02, 2018 569.77 575.68 562.50 565.93 32,438 -4.22(-0.74%)
May 01, 2018 563.21 570.85 559.26 570.15 16,950 +4.32(+0.76%)
Apr 30, 2018 571.51 572.87 565.46 565.83 18,349 -5.21(-0.91%)
Apr 27, 2018 573.95 575.50 569.91 571.04 15,205 -1.36(-0.24%)
Apr 26, 2018 572.45 574.23 570.71 572.40 9,552 +1.55(+0.27%)
Apr 25, 2018 572.12 573.48 570.71 570.85 77,045 -2.02(-0.35%)
Apr 24, 2018 580.05 580.05 571.56 572.87 17,706 -6.10(-1.05%)
Apr 23, 2018 574.00 580.14 571.60 578.97 6,853 +6.62(+1.16%)
Apr 20, 2018 575.12 575.45 571.51 572.35 18,387 -1.74(-0.30%)
Apr 19, 2018 574.65 577.05 571.56 574.09 7,936 -1.31(-0.23%)
Apr 18, 2018 586.85 586.85 574.98 575.40 23,756 -9.40(-1.61%)
Apr 17, 2018 577.55 585.60 576.61 584.81 20,840 +10.82(+1.88%)
Apr 16, 2018 572.54 576.64 569.64 573.99 16,839 +3.42(+0.60%)
Apr 13, 2018 572.54 572.87 568.42 570.57 11,678 -1.78(-0.31%)
Apr 12, 2018 569.22 573.43 569.03 572.35 33,956 +4.03(+0.71%)
Apr 11, 2018 567.06 571.14 563.32 568.33 27,738 -1.78(-0.31%)
Apr 10, 2018 570.71 571.00 566.27 570.11 15,003 +7.58(+1.35%)
Apr 09, 2018 562.66 570.98 561.68 562.52 28,129 +1.59(+0.28%)
Apr 06, 2018 564.67 564.86 555.64 560.93 20,426 -5.01(-0.89%)
Apr 05, 2018 566.88 573.36 564.82 565.94 33,622 +1.26(+0.22%)
Apr 04, 2018 557.33 565.99 553.35 564.67 63,936 +1.82(+0.32%)
Apr 03, 2018 553.07 565.52 552.60 562.85 38,107 +12.64(+2.30%)
Apr 02, 2018 562.38 562.38 543.98 550.21 34,327 -13.67(-2.42%)
Mar 29, 2018 563.88 563.88 563.88 0 +2.29(+0.41%)
Mar 28, 2018 553.39 563.69 553.39 561.59 31,408 +8.47(+1.53%)
Mar 27, 2018 562.76 563.69 550.07 553.11 27,757 -8.94(-1.59%)
Mar 26, 2018 549.55 563.13 547.40 562.05 47,141 +16.29(+2.99%)
Mar 23, 2018 557.84 557.84 541.36 545.76 22,505 -11.00(-1.98%)
Mar 22, 2018 557.89 565.52 555.38 556.76 49,226 -3.56(-0.63%)
Mar 21, 2018 557.00 561.77 556.15 560.32 11,523 +2.86(+0.51%)
Mar 20, 2018 552.98 564.67 552.98 557.47 27,678 +0.84(+0.15%)
Mar 19, 2018 557.23 562.71 551.80 556.62 48,768 -2.67(-0.48%)
Mar 16, 2018 559.95 562.15 553.25 559.29 42,452 +0.19(+0.03%)
Mar 15, 2018 562.85 563.64 557.75 559.10 23,882 -2.67(-0.48%)
Mar 14, 2018 554.70 564.86 549.70 561.77 19,404 +10.21(+1.85%)
Mar 13, 2018 566.45 566.45 549.51 551.57 26,702 -15.22(-2.68%)
Mar 12, 2018 562.24 567.39 560.65 566.78 46,730 +5.20(+0.93%)
Mar 09, 2018 561.87 564.93 559.22 561.59 24,973 +1.40(+0.25%)
Mar 08, 2018 561.45 567.81 554.01 560.18 20,552 +0.14(+0.02%)
Mar 07, 2018 564.82 560.04 43,229 +11.10(+2.02%)
Mar 06, 2018 547.12 548.95 539.30 548.95 30,508 +4.17(+0.76%)
Mar 05, 2018 536.59 546.65 536.59 544.78 21,925 +5.57(+1.03%)
Mar 02, 2018 529.94 539.63 524.09 539.21 13,455 +6.60(+1.24%)
Mar 01, 2018 543.94 544.26 529.94 532.61 26,871 -10.53(-1.94%)
Feb 28, 2018 550.54 551.15 540.80 543.14 24,639 -4.45(-0.81%)
Feb 27, 2018 550.82 555.92 545.22 547.59 65,750 -5.85(-1.06%)
Feb 26, 2018 558.03 560.04 551.47 553.44 46,159 -9.69(-1.72%)
Feb 23, 2018 552.18 563.13 549.60 563.13 10,510 +11.56(+2.10%)
Feb 22, 2018 549.55 552.92 542.81 551.57 31,130 +3.23(+0.59%)
Feb 21, 2018 557.98 560.79 547.59 548.34 18,308 -9.13(-1.64%)
Feb 20, 2018 561.30 568.33 555.22 557.47 25,687 -4.17(-0.74%)
Feb 16, 2018 561.63 561.63 561.63 0 -3.79(-0.67%)
Feb 15, 2018 569.26 576.03 562.38 565.42 21,474 -0.05(-0.01%)
Feb 14, 2018 545.62 568.70 538.46 565.47 15,638 +17.84(+3.26%)
Feb 13, 2018 542.02 550.35 538.65 547.63 16,281 +5.29(+0.98%)
Feb 12, 2018 542.53 547.17 539.63 542.35 52,654 +2.11(+0.39%)
Feb 09, 2018 543.84 543.84 535.79 540.24 24,148 -0.66(-0.12%)
Feb 08, 2018 546.47 548.29 540.61 540.89 20,315 -5.15(-0.94%)
Feb 07, 2018 545.15 536.96 546.04 13,051 +5.18(+0.96%)
Feb 06, 2018 534.23 546.52 533.49 540.87 30,494 -11.07(-2.01%)
Feb 05, 2018 550.11 554.83 549.27 551.93 19,351 -0.28(-0.05%)
Feb 02, 2018 558.19 559.71 549.93 552.22 31,311 -9.34(-1.66%)
Feb 01, 2018 554.08 561.98 552.36 561.56 13,251 +6.26(+1.13%)
Jan 31, 2018 551.23 556.65 551.23 555.30 16,050 +4.06(+0.74%)
Jan 30, 2018 550.07 553.06 547.48 551.23 13,807 -1.54(-0.28%)
Jan 29, 2018 551.84 557.54 548.81 552.78 21,399 -0.84(-0.15%)
Jan 26, 2018 562.58 562.58 550.25 553.62 27,907 -7.57(-1.35%)
Jan 25, 2018 553.43 561.46 551.14 561.18 27,749 +8.87(+1.61%)
Jan 24, 2018 552.22 556.70 550.21 552.31 21,498 +0.09(+0.02%)
Jan 23, 2018 545.54 553.85 544.18 552.22 24,691 +6.40(+1.17%)
Jan 22, 2018 543.48 548.17 540.49 545.82 11,171 +2.34(+0.43%)
Jan 19, 2018 544.51 545.49 541.17 543.48 9,578 +0.89(+0.16%)
Jan 18, 2018 546.24 546.24 540.49 542.59 8,034 -2.43(-0.45%)
Jan 17, 2018 545.07 547.59 542.64 545.02 11,338 +1.63(+0.30%)
Jan 16, 2018 540.96 544.23 540.54 543.39 10,894 +4.34(+0.81%)
Jan 12, 2018 539.04 539.04 539.04 0 +8.31(+1.57%)
Jan 11, 2018 524.10 532.78 524.10 530.73 15,892 +7.47(+1.43%)
Jan 10, 2018 523.58 525.41 523.58 523.26 5,497 -1.64(-0.31%)
Jan 09, 2018 528.21 532.20 523.05 524.89 11,941 -1.54(-0.29%)
Jan 08, 2018 529.24 529.89 526.34 526.43 6,724 -2.43(-0.46%)
Jan 05, 2018 530.03 530.03 526.11 528.86 17,290 -0.14(-0.03%)
Jan 04, 2018 532.18 534.91 527.79 529.00 19,885 -0.09(-0.02%)
Jan 03, 2018 527.93 531.62 526.85 529.10 14,358 +3.22(+0.61%)
Jan 02, 2018 524.71 527.37 522.95 525.87 19,687 +4.30(+0.82%)
Dec 29, 2017 521.58 521.58 521.58 0 -1.87(-0.36%)
Dec 28, 2017 525.83 529.66 522.70 523.44 15,509 -3.60(-0.68%)
Dec 27, 2017 524.89 530.59 523.12 527.04 27,312 +1.77(+0.34%)
Dec 26, 2017 521.43 527.67 521.43 525.26 10,531 +3.83(+0.73%)
Dec 22, 2017 525.83 526.71 520.92 521.43 9,395 -3.83(-0.73%)
Dec 21, 2017 534.33 536.71 523.86 525.26 17,074 -9.39(-1.76%)
Dec 20, 2017 538.11 538.11 532.46 534.65 13,676 -1.77(-0.33%)
Dec 19, 2017 536.75 541.94 536.38 536.43 13,287 -0.89(-0.17%)
Dec 18, 2017 531.48 539.23 529.80 537.32 28,992 +8.73(+1.65%)
Dec 15, 2017 527.74 530.82 522.04 528.58 43,518 +4.20(+0.80%)
Dec 14, 2017 525.26 531.06 519.94 524.38 16,575 +0.05(+0.01%)
Dec 13, 2017 532.09 532.09 522.04 524.33 13,016 -7.52(-1.41%)
Dec 12, 2017 528.72 533.63 528.63 531.85 12,865 +3.50(+0.66%)
Dec 11, 2017 527.37 529.00 525.03 528.35 12,710 +1.96(+0.37%)
Dec 08, 2017 531.76 531.76 522.49 526.39 13,068 -3.78(-0.71%)
Dec 07, 2017 531.71 533.63 529.84 530.17 8,688 -2.71(-0.51%)
Dec 06, 2017 542.31 542.31 532.25 532.88 8,288 -9.34(-1.72%)
Dec 05, 2017 541.01 544.60 540.82 542.22 12,645 -4.25(-0.78%)
Dec 04, 2017 538.67 546.47 534.51 546.47 13,662 +12.61(+2.36%)
Dec 01, 2017 543.67 543.67 531.95 533.86 10,315 -10.84(-1.99%)
Nov 30, 2017 547.17 547.17 541.47 544.70 14,895 -0.93(-0.17%)
Nov 29, 2017 539.93 548.34 535.59 545.63 23,868 +5.23(+0.97%)
Nov 28, 2017 530.82 541.05 530.03 540.40 22,959 +10.42(+1.97%)
Nov 27, 2017 528.63 531.34 527.18 529.98 8,704 +1.21(+0.23%)
Nov 24, 2017 532.23 532.23 527.69 528.77 14,355 -1.59(-0.30%)
Nov 22, 2017 530.50 532.88 527.18 530.36 9,186 -0.84(-0.16%)
Nov 21, 2017 538.53 538.53 528.09 531.20 15,264 -6.35(-1.18%)
Nov 20, 2017 529.52 538.86 527.32 537.55 17,853 +6.91(+1.30%)
Nov 17, 2017 530.87 534.00 528.67 530.64 21,630 -2.10(-0.39%)
Nov 16, 2017 521.39 534.40 521.39 532.74 20,228 +13.45(+2.59%)
Nov 15, 2017 511.53 520.88 511.53 519.29 38,237 +4.72(+0.92%)
Nov 14, 2017 517.00 518.35 513.68 514.57 9,770 -5.23(-1.01%)
Nov 13, 2017 521.39 521.39 517.98 519.80 32,337 -2.05(-0.39%)
Nov 10, 2017 518.87 528.25 517.86 521.86 16,606 +3.83(+0.74%)
Nov 09, 2017 526.43 526.43 516.16 518.03 9,427 -10.32(-1.95%)
Nov 08, 2017 516.25 528.35 513.12 528.35 13,100 +11.21(+2.17%)
Nov 07, 2017 506.82 517.14 502.29 517.14 22,128 +10.09(+1.99%)
Nov 06, 2017 510.65 514.62 501.54 507.05 31,955 -4.86(-0.95%)
Nov 03, 2017 516.58 518.07 510.04 511.91 20,960 -6.26(-1.21%)
Nov 02, 2017 515.48 524.19 511.44 518.17 14,941 -0.14(-0.03%)
Nov 01, 2017 522.93 527.79 510.32 518.31 14,657 -1.50(-0.29%)
Oct 31, 2017 525.87 527.93 508.50 519.80 19,492 -5.93(-1.13%)
Oct 30, 2017 537.13 541.61 524.61 525.73 37,904 -11.58(-2.16%)
Oct 27, 2017 529.38 534.33 529.38 537.32 18,583 +8.59(+1.63%)
Oct 26, 2017 522.56 531.85 522.56 528.72 13,127 +7.15(+1.37%)
Oct 25, 2017 520.08 521.58 512.56 521.58 12,592 +0.09(+0.02%)
Oct 24, 2017 523.35 523.47 517.37 521.48 14,751 +0.33(+0.06%)
Oct 23, 2017 520.83 522.65 515.74 521.15 23,431 +1.59(+0.31%)
Oct 20, 2017 521.20 521.20 518.68 519.57 7,645 +0.19(+0.04%)
Oct 19, 2017 521.86 521.86 516.81 519.38 6,462 -5.70(-1.09%)
Oct 18, 2017 517.65 525.08 515.74 525.08 9,848 +8.69(+1.68%)
Oct 17, 2017 517.18 518.12 510.97 516.39 13,090 -0.51(-0.10%)
Oct 16, 2017 524.19 524.19 513.87 516.90 21,198 -4.93(-0.95%)
Oct 13, 2017 535.68 535.68 515.83 521.84 37,704 -11.65(-2.18%)
Oct 12, 2017 540.76 540.76 530.92 533.49 16,773 -6.52(-1.21%)
Oct 11, 2017 536.98 540.20 536.14 540.01 8,431 +0.75(+0.14%)
Oct 10, 2017 536.84 539.27 535.12 539.27 7,394 +1.16(+0.22%)
Oct 09, 2017 538.94 539.73 536.75 538.10 7,903 -1.86(-0.35%)
Oct 06, 2017 539.17 540.34 535.58 539.97 15,199 +0.70(+0.13%)
Oct 05, 2017 541.60 543.04 537.03 539.27 11,528 -3.26(-0.60%)
Oct 04, 2017 548.21 549.89 541.41 542.53 13,314 -6.80(-1.24%)
Oct 03, 2017 552.97 552.97 543.53 549.33 15,028 -3.12(-0.57%)
Oct 02, 2017 546.16 553.71 546.16 552.45 16,970 +7.13(+1.31%)
Sep 29, 2017 542.53 547.37 539.64 545.32 14,056 +2.38(+0.44%)
Sep 28, 2017 533.72 542.99 532.67 542.95 13,264 +9.37(+1.76%)
Sep 27, 2017 529.62 535.21 528.87 533.58 13,633 +5.41(+1.02%)
Sep 26, 2017 527.99 529.20 525.33 528.17 15,531 +2.00(+0.38%)
Sep 25, 2017 526.82 529.48 525.10 526.17 14,987 -2.80(-0.53%)
Sep 22, 2017 527.43 530.64 526.45 528.97 20,629 +2.28(+0.43%)
Sep 21, 2017 529.11 529.11 520.63 526.68 58,855 -1.63(-0.31%)
Sep 20, 2017 525.29 529.36 523.33 528.32 15,596 +3.50(+0.67%)
Sep 19, 2017 525.15 529.20 524.59 524.82 16,637 -1.26(-0.24%)
Sep 18, 2017 524.91 527.57 523.89 526.08 16,240 +1.54(+0.29%)
Sep 15, 2017 526.08 528.87 523.47 524.54 34,015 -3.87(-0.73%)
Sep 14, 2017 528.17 531.11 526.50 528.41 16,415 -0.56(-0.11%)
Sep 13, 2017 531.62 532.18 527.52 528.97 30,041 -1.68(-0.32%)
Sep 12, 2017 533.44 533.44 528.92 530.64 16,967 -1.02(-0.19%)
Sep 11, 2017 528.73 534.05 524.70 531.67 51,379 +6.29(+1.20%)
Sep 08, 2017 528.13 530.32 523.47 525.38 13,142 -5.17(-0.98%)
Sep 07, 2017 529.62 531.25 521.23 530.55 28,901 +1.45(+0.27%)
Sep 06, 2017 531.90 531.90 526.59 529.11 14,265 -0.56(-0.11%)
Sep 05, 2017 535.54 535.54 526.17 529.67 15,060 -13.70(-2.52%)
Sep 01, 2017 548.31 548.31 543.23 543.37 11,495 -3.91(-0.72%)
Aug 31, 2017 547.24 550.38 543.37 547.28 12,803 +1.30(+0.24%)
Aug 30, 2017 546.58 547.61 539.31 545.98 10,560 -0.79(-0.15%)
Aug 29, 2017 544.90 550.36 543.65 546.77 15,446 +0.00(+0.00%)
Aug 28, 2017 543.41 552.22 543.41 546.77 15,088 +3.45(+0.63%)
Aug 25, 2017 541.92 543.37 541.32 543.32 7,232 +1.35(+0.25%)
Aug 24, 2017 545.88 547.14 536.98 541.97 25,810 -3.96(-0.73%)
Aug 23, 2017 547.47 550.01 542.39 545.93 13,743 -4.57(-0.83%)
Aug 22, 2017 539.03 551.75 539.03 550.50 27,568 +13.56(+2.53%)
Aug 21, 2017 535.49 542.67 534.75 536.94 34,813 +1.31(+0.24%)
Aug 18, 2017 532.74 545.23 527.43 535.63 38,314 +1.96(+0.37%)
Aug 17, 2017 549.80 549.80 532.98 533.67 14,351 -16.82(-3.06%)
Aug 16, 2017 555.02 558.05 550.50 550.50 12,612 -3.91(-0.71%)
Aug 15, 2017 548.35 557.21 548.35 554.41 47,955 +5.73(+1.04%)
Aug 14, 2017 541.69 550.36 541.69 548.68 25,591 +9.79(+1.82%)
Aug 11, 2017 536.70 541.69 533.44 538.89 19,632 +3.63(+0.68%)
Aug 10, 2017 546.21 546.21 535.21 535.26 33,525 -11.70(-2.14%)
Aug 09, 2017 553.25 553.25 545.23 546.96 30,246 -6.48(-1.17%)
Aug 08, 2017 551.52 556.23 549.00 553.43 15,266 +1.96(+0.36%)
Aug 07, 2017 549.94 555.53 547.10 551.48 31,764 +2.52(+0.46%)
Aug 04, 2017 536.14 554.09 536.14 548.96 38,214 +9.13(+1.69%)
Aug 03, 2017 539.17 541.50 532.74 539.83 26,518 +0.28(+0.05%)
Aug 02, 2017 557.81 557.81 536.66 539.55 25,953 -19.76(-3.53%)
Aug 01, 2017 552.69 559.86 550.82 559.30 22,258 +7.18(+1.30%)
Jul 31, 2017 552.69 557.07 551.15 552.13 16,296 +1.03(+0.19%)
Jul 28, 2017 551.06 552.69 548.17 551.10 12,623 +0.47(+0.08%)
Jul 27, 2017 559.12 559.12 550.17 550.64 20,036 -8.20(-1.47%)
Jul 26, 2017 560.66 561.54 557.44 558.84 19,318 -2.05(-0.37%)
Jul 25, 2017 560.33 561.50 557.14 560.89 36,784 +1.21(+0.22%)
Jul 24, 2017 557.79 559.68 552.59 559.68 27,226 -0.93(-0.17%)
Jul 21, 2017 560.14 560.61 557.35 560.61 26,804 +1.21(+0.22%)
Jul 20, 2017 558.42 560.70 558.42 559.40 16,046 -0.19(-0.03%)
Jul 19, 2017 561.26 561.26 558.61 559.58 12,741 -0.79(-0.14%)
Jul 18, 2017 558.28 560.38 558.14 560.38 20,264 +1.63(+0.29%)
Jul 17, 2017 558.28 559.07 558.00 558.75 4,459 +0.81(+0.15%)
Jul 14, 2017 558.03 559.70 557.56 557.93 10,554 -0.56(-0.10%)
Jul 13, 2017 555.38 558.49 553.93 558.49 9,551 +3.67(+0.66%)
Jul 12, 2017 556.73 560.03 551.42 554.82 11,568 -0.14(-0.03%)
Jul 11, 2017 556.73 556.73 552.40 554.96 17,421 -2.51(-0.45%)
Jul 10, 2017 557.61 560.12 556.17 557.47 25,045 +0.51(+0.09%)
Jul 07, 2017 554.31 557.75 553.42 556.96 9,547 +1.95(+0.35%)
Jul 06, 2017 557.28 559.72 554.40 555.00 35,340 -3.02(-0.54%)
Jul 05, 2017 557.79 558.96 557.10 558.03 23,566 -0.46(-0.08%)
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.