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

Graham Holdings Company (NY: GHC )

701.37 -13.74 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2014 484.47 475.50 475.50 475.50 33,058 -8.41(-1.74%)
Dec 30, 2014 483.43 486.62 483.15 483.91 27,811 -1.31(-0.27%)
Dec 29, 2014 486.35 490.07 483.99 485.22 63,133 -1.01(-0.21%)
Dec 26, 2014 483.13 486.62 483.13 486.23 24,143 +3.30(+0.68%)
Dec 24, 2014 483.16 482.92 482.92 482.92 24,884 -0.42(-0.09%)
Dec 23, 2014 489.08 490.53 482.98 483.34 50,485 -6.77(-1.38%)
Dec 22, 2014 487.22 490.11 483.49 490.11 37,821 +5.35(+1.10%)
Dec 19, 2014 494.80 495.09 484.76 484.76 158,138 -11.02(-2.22%)
Dec 18, 2014 490.25 499.88 490.25 495.78 48,391 +4.94(+1.01%)
Dec 17, 2014 490.53 491.62 487.04 490.84 49,804 +2.07(+0.42%)
Dec 16, 2014 491.19 492.89 486.67 488.76 42,952 -3.49(-0.71%)
Dec 15, 2014 500.55 500.55 491.11 492.25 36,230 -7.14(-1.43%)
Dec 12, 2014 512.81 516.23 498.97 499.39 27,480 -14.44(-2.81%)
Dec 11, 2014 517.61 521.92 513.10 513.83 42,124 -2.75(-0.53%)
Dec 10, 2014 510.74 518.05 510.74 516.57 34,949 -3.88(-0.75%)
Dec 09, 2014 516.47 521.42 509.85 520.45 82,181 +2.87(+0.56%)
Dec 08, 2014 518.34 523.05 515.75 517.58 69,630 -0.53(-0.10%)
Dec 05, 2014 512.00 518.81 512.00 518.11 43,366 +7.21(+1.41%)
Dec 04, 2014 500.91 513.52 500.91 510.90 74,218 +11.23(+2.25%)
Dec 03, 2014 493.66 503.13 492.69 499.67 49,515 +7.00(+1.42%)
Dec 02, 2014 486.09 495.11 486.09 492.67 21,678 +5.10(+1.05%)
Dec 01, 2014 485.52 491.01 485.30 487.56 33,921 -1.03(-0.21%)
Nov 28, 2014 485.64 493.38 485.64 488.59 13,207 +0.61(+0.13%)
Nov 26, 2014 481.58 487.98 487.98 487.98 39,961 +7.92(+1.65%)
Nov 25, 2014 478.02 480.34 477.76 480.06 16,224 -0.41(-0.09%)
Nov 24, 2014 473.17 480.47 470.16 480.47 33,972 +6.24(+1.32%)
Nov 21, 2014 475.73 476.98 472.91 474.23 33,022 -1.69(-0.36%)
Nov 20, 2014 477.86 479.01 472.91 475.92 21,826 -1.94(-0.41%)
Nov 19, 2014 476.93 484.35 474.01 477.86 44,267 +1.65(+0.35%)
Nov 18, 2014 475.05 480.57 473.05 476.21 68,571 -0.00(-0.00%)
Nov 17, 2014 480.04 484.28 475.28 476.22 65,935 -7.63(-1.58%)
Nov 14, 2014 454.19 494.63 454.19 483.85 122,072 +47.12(+10.79%)
Nov 13, 2014 435.20 436.73 435.20 436.73 26,318 +5.09(+1.18%)
Nov 12, 2014 430.59 432.38 428.82 431.64 21,846 +1.12(+0.26%)
Nov 11, 2014 431.75 431.75 428.04 430.52 17,177 +1.13(+0.26%)
Nov 10, 2014 425.35 429.95 425.06 429.39 24,550 +1.26(+0.29%)
Nov 07, 2014 427.30 428.32 426.90 428.13 31,404 -0.74(-0.17%)
Nov 06, 2014 429.42 430.41 427.25 428.87 30,072 -0.69(-0.16%)
Nov 05, 2014 433.27 433.27 428.91 429.56 65,439 -2.36(-0.55%)
Nov 04, 2014 433.49 435.04 429.40 431.91 34,455 -1.77(-0.41%)
Nov 03, 2014 430.83 434.81 430.83 433.68 47,702 +2.29(+0.53%)
Oct 31, 2014 412.90 433.22 412.90 431.40 48,202 +7.05(+1.66%)
Oct 30, 2014 423.09 425.82 422.56 424.35 26,243 +2.69(+0.64%)
Oct 29, 2014 418.88 425.14 417.88 421.67 26,488 +1.06(+0.25%)
Oct 28, 2014 415.65 420.61 414.00 420.61 29,574 +6.06(+1.46%)
Oct 27, 2014 405.67 415.56 406.38 414.55 43,038 +8.18(+2.01%)
Oct 24, 2014 404.78 407.40 404.78 406.38 18,302 +0.12(+0.03%)
Oct 23, 2014 406.02 407.95 404.30 406.26 22,472 +0.23(+0.06%)
Oct 22, 2014 404.09 406.32 403.26 406.03 57,847 +2.16(+0.53%)
Oct 21, 2014 395.26 405.88 386.49 403.87 41,388 +8.64(+2.19%)
Oct 20, 2014 388.94 395.66 388.94 395.24 20,906 +7.26(+1.87%)
Oct 17, 2014 385.65 390.35 385.10 387.98 47,181 +8.66(+2.28%)
Oct 16, 2014 375.46 381.48 372.72 379.32 39,327 -0.55(-0.14%)
Oct 15, 2014 371.78 381.48 369.50 379.87 75,295 +1.03(+0.27%)
Oct 14, 2014 375.27 380.21 375.27 378.84 30,048 +2.33(+0.62%)
Oct 13, 2014 379.04 379.76 374.49 376.51 67,002 -4.29(-1.13%)
Oct 10, 2014 385.37 385.37 378.90 380.80 60,958 -4.02(-1.05%)
Oct 09, 2014 387.03 387.60 383.01 384.82 69,575 -4.82(-1.24%)
Oct 08, 2014 384.41 392.34 384.41 389.64 37,056 +3.89(+1.01%)
Oct 07, 2014 384.78 386.67 383.17 385.75 53,537 +0.11(+0.03%)
Oct 06, 2014 385.93 387.72 385.64 385.64 21,684 -0.90(-0.23%)
Oct 03, 2014 385.37 389.25 385.37 386.54 47,853 +1.04(+0.27%)
Oct 02, 2014 383.21 390.15 383.21 385.50 42,649 +2.77(+0.73%)
Oct 01, 2014 382.27 384.77 381.43 382.73 106,044 -2.42(-0.63%)
Sep 30, 2014 384.27 386.63 383.85 385.15 46,067 +0.00(+0.00%)
Sep 29, 2014 383.46 387.30 383.46 385.15 42,881 -0.23(-0.06%)
Sep 26, 2014 384.89 386.63 384.16 385.37 59,560 -0.18(-0.05%)
Sep 25, 2014 386.34 387.44 384.23 385.55 95,623 -2.58(-0.67%)
Sep 24, 2014 388.40 389.19 387.44 388.13 59,596 -1.06(-0.27%)
Sep 23, 2014 391.45 395.24 389.19 389.19 109,148 -3.20(-0.82%)
Sep 22, 2014 402.72 404.68 392.15 392.39 153,585 -9.41(-2.34%)
Sep 19, 2014 406.57 409.28 401.80 401.80 1,328,373 -1.75(-0.43%)
Sep 18, 2014 403.73 408.08 402.34 403.55 36,646 -0.18(-0.04%)
Sep 17, 2014 406.85 406.85 402.90 403.73 39,436 +1.21(+0.30%)
Sep 16, 2014 400.61 404.70 399.03 402.52 36,855 +2.70(+0.67%)
Sep 15, 2014 389.78 402.99 389.78 399.82 133,317 +9.58(+2.46%)
Sep 12, 2014 385.37 390.24 385.37 390.24 16,035 -1.49(-0.38%)
Sep 11, 2014 384.96 396.38 384.96 391.73 40,008 +1.51(+0.39%)
Sep 10, 2014 387.56 390.22 388.32 390.22 19,377 +1.90(+0.49%)
Sep 09, 2014 389.26 389.26 385.94 388.32 28,679 -2.01(-0.51%)
Sep 08, 2014 398.04 399.03 388.67 390.33 61,443 -7.16(-1.80%)
Sep 05, 2014 398.51 398.52 391.83 397.49 41,227 -1.58(-0.40%)
Sep 04, 2014 401.32 403.15 398.06 399.07 48,505 -2.02(-0.50%)
Sep 03, 2014 405.12 406.61 400.00 401.08 28,492 -3.78(-0.93%)
Sep 02, 2014 395.27 404.86 394.34 404.86 32,849 +9.14(+2.31%)
Aug 29, 2014 386.76 395.73 395.73 395.73 131,690 +8.97(+2.32%)
Aug 28, 2014 389.49 389.49 384.97 386.76 40,687 -3.91(-1.00%)
Aug 27, 2014 395.65 396.22 385.47 390.67 38,429 -5.56(-1.40%)
Aug 26, 2014 398.04 399.47 394.20 396.22 24,354 -2.92(-0.73%)
Aug 25, 2014 399.40 400.23 397.40 399.14 13,672 +0.09(+0.02%)
Aug 22, 2014 398.80 400.60 398.29 399.04 26,973 -0.09(-0.02%)
Aug 21, 2014 394.18 398.31 394.18 399.14 20,160 +2.78(+0.70%)
Aug 20, 2014 392.01 397.20 392.01 396.36 20,451 +1.57(+0.40%)
Aug 19, 2014 397.27 398.71 394.75 394.78 21,800 -1.49(-0.38%)
Aug 18, 2014 394.73 397.12 392.15 396.27 13,688 +4.12(+1.05%)
Aug 15, 2014 388.89 393.46 387.03 392.15 27,278 +5.71(+1.48%)
Aug 14, 2014 392.37 393.94 385.98 386.44 59,972 -5.58(-1.42%)
Aug 13, 2014 393.56 393.63 390.43 392.01 21,882 -0.23(-0.06%)
Aug 12, 2014 390.39 393.02 389.29 392.25 39,063 +1.51(+0.39%)
Aug 11, 2014 387.03 393.58 387.03 390.73 20,194 +3.85(+1.00%)
Aug 08, 2014 385.65 386.57 381.26 386.88 34,537 +2.03(+0.53%)
Aug 07, 2014 391.40 392.51 384.06 384.85 19,764 -5.82(-1.49%)
Aug 06, 2014 389.81 393.06 389.23 390.67 26,643 -0.19(-0.05%)
Aug 05, 2014 393.63 396.94 390.86 390.86 49,150 -1.51(-0.38%)
Aug 04, 2014 382.14 393.92 380.71 392.37 56,281 +9.82(+2.57%)
Aug 01, 2014 376.07 384.35 376.07 382.55 44,558 +5.02(+1.33%)
Jul 31, 2014 377.44 379.32 376.33 377.53 27,851 -2.61(-0.69%)
Jul 30, 2014 381.41 382.14 378.48 380.14 22,172 +0.51(+0.13%)
Jul 29, 2014 380.63 382.89 378.97 379.63 35,895 -1.88(-0.49%)
Jul 28, 2014 379.87 382.08 378.02 381.50 29,787 +1.88(+0.49%)
Jul 25, 2014 377.67 380.46 377.67 379.63 39,770 -0.01(-0.00%)
Jul 24, 2014 381.30 381.36 378.96 379.64 16,729 -0.33(-0.09%)
Jul 23, 2014 381.17 381.96 379.43 379.96 20,916 -2.56(-0.67%)
Jul 22, 2014 380.17 382.62 378.02 382.52 58,325 +3.20(+0.84%)
Jul 21, 2014 383.91 384.27 378.85 379.32 46,127 -4.95(-1.29%)
Jul 18, 2014 383.19 387.64 383.19 384.27 77,998 +2.71(+0.71%)
Jul 17, 2014 381.55 385.67 381.55 381.56 18,541 -1.40(-0.37%)
Jul 16, 2014 384.28 386.03 381.37 382.96 45,112 -2.00(-0.52%)
Jul 15, 2014 400.36 401.04 384.56 384.96 82,617 -16.92(-4.21%)
Jul 14, 2014 399.74 403.43 399.14 401.88 59,469 +2.45(+0.61%)
Jul 11, 2014 398.92 399.78 396.42 399.43 21,818 +0.57(+0.14%)
Jul 10, 2014 404.62 404.62 398.01 398.86 29,169 -6.55(-1.62%)
Jul 09, 2014 397.39 406.11 395.83 405.41 49,882 +8.10(+2.04%)
Jul 08, 2014 401.70 401.70 396.38 397.32 40,731 -4.58(-1.14%)
Jul 07, 2014 403.54 405.10 400.94 401.89 23,767 -3.54(-0.87%)
Jul 03, 2014 401.78 405.43 405.43 405.43 54,674 +4.31(+1.07%)
Jul 02, 2014 398.50 401.28 398.43 401.12 31,698 +3.50(+0.88%)
Jul 01, 2014 396.38 397.93 394.76 397.62 24,102 +2.28(+0.58%)
Jun 30, 2014 398.60 399.25 393.76 395.35 25,237 -0.86(-0.22%)
Jun 27, 2014 395.03 398.81 394.93 396.20 59,095 +1.00(+0.25%)
Jun 26, 2014 393.64 396.12 392.41 395.20 19,648 +0.69(+0.18%)
Jun 25, 2014 391.34 394.93 391.34 394.51 29,059 +3.30(+0.84%)
Jun 24, 2014 391.93 392.51 390.58 391.20 54,688 -1.12(-0.28%)
Jun 23, 2014 390.82 393.25 390.82 392.32 19,183 +0.56(+0.14%)
Jun 20, 2014 389.23 391.76 387.18 391.76 73,470 +4.82(+1.25%)
Jun 19, 2014 382.62 387.40 381.65 386.94 26,116 +4.51(+1.18%)
Jun 18, 2014 380.94 383.20 380.94 382.43 21,074 +0.58(+0.15%)
Jun 17, 2014 381.75 384.55 379.95 381.85 23,255 -0.49(-0.13%)
Jun 16, 2014 385.84 387.75 382.08 382.34 22,125 -2.49(-0.65%)
Jun 13, 2014 389.29 389.29 383.92 384.82 25,409 -5.08(-1.30%)
Jun 12, 2014 389.78 393.72 387.62 389.90 39,287 +0.51(+0.13%)
Jun 11, 2014 387.81 391.67 387.81 389.40 26,040 +0.19(+0.05%)
Jun 10, 2014 387.96 389.44 386.17 389.21 35,805 +4.66(+1.21%)
Jun 06, 2014 382.13 385.93 380.25 384.55 26,625 +1.07(+0.28%)
Jun 05, 2014 380.77 384.03 379.94 383.48 9,966 +2.50(+0.66%)
Jun 04, 2014 377.09 381.19 374.92 380.98 28,933 +2.54(+0.67%)
Jun 03, 2014 374.78 379.53 374.06 378.44 25,649 +3.37(+0.90%)
Jun 02, 2014 374.07 375.11 371.93 375.07 21,037 +2.39(+0.64%)
May 30, 2014 373.81 374.52 371.63 372.68 26,347 -1.48(-0.39%)
May 29, 2014 376.76 376.76 373.98 374.15 16,367 -0.86(-0.23%)
May 28, 2014 374.36 376.80 373.52 375.02 16,418 +1.37(+0.37%)
May 27, 2014 374.36 375.89 373.06 373.65 33,776 +0.78(+0.21%)
May 23, 2014 373.91 372.87 372.87 372.87 43,049 +4.60(+1.25%)
May 22, 2014 367.95 368.69 365.55 368.27 25,457 -1.00(-0.27%)
May 21, 2014 371.92 374.00 366.63 369.28 45,007 -2.38(-0.64%)
May 20, 2014 372.80 375.56 371.65 371.65 66,520 -2.74(-0.73%)
May 19, 2014 366.03 374.55 365.91 374.39 59,048 +9.09(+2.49%)
May 16, 2014 365.30 366.11 363.52 365.30 19,744 +0.68(+0.19%)
May 15, 2014 366.19 366.19 361.71 364.62 25,070 -2.59(-0.70%)
May 14, 2014 373.26 373.26 366.52 367.21 41,236 -3.51(-0.95%)
May 13, 2014 371.91 373.83 369.96 370.72 21,600 -2.27(-0.61%)
May 12, 2014 369.41 375.04 369.41 372.99 30,741 +5.84(+1.59%)
May 09, 2014 365.00 367.16 364.61 367.16 29,064 +1.39(+0.38%)
May 08, 2014 366.71 371.57 364.58 365.77 34,212 -6.72(-1.80%)
May 07, 2014 370.07 372.49 368.76 372.49 38,640 +4.66(+1.27%)
May 06, 2014 369.54 371.06 366.66 367.83 49,173 -1.40(-0.38%)
May 05, 2014 374.98 374.98 369.13 369.23 39,314 -7.64(-2.03%)
May 02, 2014 374.21 379.69 374.00 376.87 39,374 +4.65(+1.25%)
May 01, 2014 369.54 373.78 369.39 372.22 46,527 +2.69(+0.73%)
Apr 30, 2014 370.04 370.93 367.09 369.54 46,051 +0.61(+0.16%)
Apr 29, 2014 373.14 373.14 368.53 368.93 45,470 -3.09(-0.83%)
Apr 28, 2014 382.74 382.74 371.48 372.02 42,720 -8.41(-2.21%)
Apr 25, 2014 380.85 381.48 379.32 380.44 56,732 -0.42(-0.11%)
Apr 24, 2014 383.20 384.48 379.04 380.86 78,474 +0.61(+0.16%)
Apr 23, 2014 372.16 381.10 372.08 380.24 43,583 +5.74(+1.53%)
Apr 22, 2014 371.48 377.46 371.48 374.50 39,432 +4.67(+1.26%)
Apr 21, 2014 371.04 372.30 368.87 369.83 35,198 -1.78(-0.48%)
Apr 17, 2014 365.54 371.61 371.61 371.61 97,178 +6.62(+1.81%)
Apr 16, 2014 366.31 367.75 364.71 364.99 74,821 +0.34(+0.09%)
Apr 15, 2014 369.87 373.63 355.61 364.65 106,579 -6.78(-1.83%)
Apr 14, 2014 379.22 379.30 368.38 371.43 67,606 -3.69(-0.98%)
Apr 11, 2014 372.16 381.12 372.16 375.12 60,926 -6.23(-1.63%)
Apr 10, 2014 392.42 397.21 381.02 381.35 108,381 -12.25(-3.11%)
Apr 09, 2014 383.07 394.00 381.60 393.61 79,074 +12.78(+3.36%)
Apr 08, 2014 385.35 385.57 380.72 380.83 91,607 -5.15(-1.34%)
Apr 07, 2014 388.24 391.40 385.53 385.98 40,162 -3.80(-0.97%)
Apr 04, 2014 402.58 402.61 389.40 389.78 33,291 -12.06(-3.00%)
Apr 03, 2014 399.69 403.49 399.69 401.83 42,139 +2.50(+0.63%)
Apr 02, 2014 403.28 405.79 398.71 399.34 60,949 -1.57(-0.39%)
Apr 01, 2014 387.35 402.48 387.35 400.91 90,448 +13.47(+3.48%)
Mar 31, 2014 388.68 389.39 386.18 387.44 74,710 -1.01(-0.26%)
Mar 28, 2014 385.56 391.84 384.96 388.45 68,983 +3.08(+0.80%)
Mar 27, 2014 385.31 386.44 383.57 385.37 55,932 -0.28(-0.07%)
Mar 26, 2014 384.94 385.98 383.07 385.65 53,428 +1.38(+0.36%)
Mar 25, 2014 385.53 386.62 380.27 384.27 55,535 -1.10(-0.29%)
Mar 24, 2014 390.53 391.05 377.40 385.37 96,609 -4.05(-1.04%)
Mar 21, 2014 397.11 400.60 387.91 389.43 92,177 +0.29(+0.07%)
Mar 20, 2014 394.66 394.73 388.44 389.13 43,788 -5.53(-1.40%)
Mar 19, 2014 396.48 397.09 393.63 394.66 33,907 -0.19(-0.05%)
Mar 18, 2014 395.98 397.00 392.95 394.85 45,455 +1.47(+0.37%)
Mar 17, 2014 395.94 398.05 393.28 393.37 55,282 -1.88(-0.48%)
Mar 14, 2014 392.64 395.81 389.86 395.26 32,704 +1.48(+0.38%)
Mar 13, 2014 404.59 410.21 393.24 393.78 121,125 -8.55(-2.12%)
Mar 12, 2014 389.71 404.07 389.71 402.32 147,080 +11.91(+3.05%)
Mar 11, 2014 394.50 397.19 388.35 390.42 64,368 -3.07(-0.78%)
Mar 10, 2014 386.08 394.65 385.58 393.48 70,082 +6.53(+1.69%)
Mar 07, 2014 388.85 388.90 386.06 386.95 34,550 +1.04(+0.27%)
Mar 06, 2014 387.04 388.59 385.51 385.91 45,586 +1.09(+0.28%)
Mar 05, 2014 384.41 385.38 382.62 384.82 38,384 -0.40(-0.10%)
Mar 04, 2014 388.10 389.85 383.67 385.21 70,834 -0.98(-0.25%)
Mar 03, 2014 394.23 396.37 384.71 386.19 68,749 -9.47(-2.39%)
Feb 28, 2014 399.01 401.18 394.18 395.67 60,779 -1.05(-0.26%)
Feb 27, 2014 394.12 398.92 391.99 396.71 54,003 +1.83(+0.46%)
Feb 26, 2014 398.38 399.69 393.88 394.88 86,690 -3.98(-1.00%)
Feb 25, 2014 385.53 401.33 385.53 398.86 127,080 +12.53(+3.24%)
Feb 24, 2014 378.76 389.37 376.84 386.33 46,872 +9.49(+2.52%)
Feb 21, 2014 363.90 377.23 363.90 376.84 68,989 +4.91(+1.32%)
Feb 20, 2014 361.96 372.33 361.96 371.94 64,700 +8.85(+2.44%)
Feb 19, 2014 363.83 366.58 361.02 363.09 47,911 -0.92(-0.25%)
Feb 18, 2014 363.16 365.36 362.25 364.01 71,613 +1.32(+0.36%)
Feb 14, 2014 362.44 362.69 362.69 362.69 66,480 +0.25(+0.07%)
Feb 13, 2014 358.82 364.45 357.90 362.44 128,682 +1.89(+0.53%)
Feb 12, 2014 358.73 360.81 357.58 360.55 39,570 +3.16(+0.88%)
Feb 11, 2014 356.88 358.26 356.22 357.38 45,459 +1.59(+0.45%)
Feb 10, 2014 357.02 357.02 352.66 355.79 73,532 -1.06(-0.30%)
Feb 07, 2014 355.27 357.85 355.27 356.85 33,621 +1.58(+0.44%)
Feb 06, 2014 351.99 355.37 351.99 355.27 58,341 +2.75(+0.78%)
Feb 05, 2014 344.70 353.60 343.86 352.52 81,088 +6.16(+1.78%)
Feb 04, 2014 338.79 347.11 336.64 346.36 51,609 +8.34(+2.47%)
Feb 03, 2014 344.63 345.73 337.48 338.03 60,464 -6.64(-1.93%)
Jan 31, 2014 349.39 350.69 344.40 344.67 64,217 -9.29(-2.62%)
Jan 30, 2014 347.89 354.52 347.89 353.95 31,289 +5.44(+1.56%)
Jan 29, 2014 352.38 352.38 345.94 348.52 43,926 -5.62(-1.59%)
Jan 28, 2014 351.50 354.97 349.32 354.14 40,400 +2.83(+0.81%)
Jan 27, 2014 347.61 352.02 346.29 351.31 40,429 +5.19(+1.50%)
Jan 24, 2014 349.61 349.87 346.12 346.12 48,234 -7.22(-2.04%)
Jan 23, 2014 354.84 354.84 352.51 353.34 29,623 -2.31(-0.65%)
Jan 22, 2014 352.95 357.30 351.99 355.65 29,747 +1.77(+0.50%)
Jan 21, 2014 355.84 358.14 352.89 353.87 50,258 -1.41(-0.40%)
Jan 17, 2014 355.78 355.28 355.28 355.28 64,301 -4.04(-1.12%)
Jan 16, 2014 358.06 359.72 357.21 359.32 22,054 +1.06(+0.30%)
Jan 15, 2014 359.37 360.96 357.02 358.27 42,863 -1.11(-0.31%)
Jan 14, 2014 357.27 360.23 356.25 359.37 35,792 +3.29(+0.92%)
Jan 13, 2014 359.26 360.70 355.70 356.08 52,067 -6.83(-1.88%)
Jan 10, 2014 365.94 367.42 361.69 362.91 43,584 -4.06(-1.11%)
Jan 09, 2014 365.56 368.72 361.13 366.96 55,426 +3.91(+1.08%)
Jan 08, 2014 366.15 366.66 359.56 363.05 121,492 -1.77(-0.49%)
Jan 07, 2014 363.47 367.71 359.19 364.82 65,122 -1.56(-0.43%)
Jan 06, 2014 368.88 369.60 362.77 366.38 99,541 -1.79(-0.49%)
Jan 03, 2014 363.15 369.12 361.32 368.17 64,864 +7.18(+1.99%)
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.