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: 7:00 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 30, 2015 591.00 596.23 588.59 591.85 128,602 +2.75(+0.47%)
Jun 29, 2015 594.00 594.19 586.46 589.10 56,901 -5.48(-0.92%)
Jun 26, 2015 597.33 603.35 591.54 594.58 55,242 -1.23(-0.21%)
Jun 25, 2015 592.38 616.35 592.38 595.82 72,900 +4.69(+0.79%)
Jun 24, 2015 589.62 593.22 585.90 591.13 48,578 +0.33(+0.06%)
Jun 23, 2015 588.95 593.57 586.54 590.80 57,507 +1.80(+0.30%)
Jun 22, 2015 588.96 595.34 586.77 589.00 55,836 +3.78(+0.65%)
Jun 19, 2015 590.72 602.36 578.06 585.22 49,935 -3.85(-0.65%)
Jun 18, 2015 581.03 594.44 581.03 589.07 29,970 +3.79(+0.65%)
Jun 17, 2015 580.41 586.88 578.90 585.28 29,220 +5.62(+0.97%)
Jun 16, 2015 580.26 586.15 576.13 579.66 28,655 +0.56(+0.10%)
Jun 15, 2015 585.44 589.37 578.33 579.11 65,503 -9.25(-1.57%)
Jun 12, 2015 592.95 596.23 583.56 588.36 62,372 -8.97(-1.50%)
Jun 11, 2015 590.10 600.08 586.35 597.33 51,148 +7.99(+1.36%)
Jun 10, 2015 586.87 591.83 586.18 589.34 80,570 +0.82(+0.14%)
Jun 09, 2015 589.07 589.39 581.30 588.52 50,147 -1.16(-0.20%)
Jun 08, 2015 586.77 591.83 583.13 589.68 47,324 +1.14(+0.19%)
Jun 05, 2015 590.17 590.17 590.17 588.54 32,165 -1.63(-0.28%)
Jun 04, 2015 583.35 591.81 581.34 590.17 73,806 +5.61(+0.96%)
Jun 03, 2015 588.93 596.27 581.44 584.56 26,045 -2.48(-0.42%)
Jun 02, 2015 593.48 593.48 584.30 587.05 30,724 -7.53(-1.27%)
Jun 01, 2015 593.78 598.57 588.74 594.58 100,880 +4.95(+0.84%)
May 29, 2015 590.60 590.60 585.76 589.62 41,350 -0.98(-0.17%)
May 28, 2015 594.92 604.69 590.09 590.60 40,862 -6.45(-1.08%)
May 27, 2015 591.83 599.71 579.17 597.05 46,040 +6.21(+1.05%)
May 26, 2015 596.78 604.49 588.79 590.85 51,308 -7.04(-1.18%)
May 22, 2015 597.85 597.88 597.88 597.88 71,203 -0.28(-0.05%)
May 21, 2015 597.59 600.45 592.24 598.16 85,622 -3.21(-0.53%)
May 20, 2015 576.96 605.03 575.30 601.37 135,624 +29.99(+5.25%)
May 19, 2015 562.32 571.38 560.50 571.38 35,609 +12.10(+2.16%)
May 18, 2015 543.04 561.55 540.08 559.28 30,359 +13.25(+2.43%)
May 15, 2015 550.53 550.53 539.57 546.03 47,724 -4.50(-0.82%)
May 14, 2015 547.72 567.06 541.20 550.53 90,515 +6.95(+1.28%)
May 13, 2015 540.40 546.54 539.02 543.58 64,815 +3.24(+0.60%)
May 12, 2015 527.76 540.49 523.80 540.35 45,908 +10.73(+2.03%)
May 11, 2015 530.72 531.26 523.72 529.62 67,668 -1.65(-0.31%)
May 08, 2015 534.57 536.76 528.63 531.26 44,790 -0.93(-0.17%)
May 07, 2015 529.96 537.04 528.61 532.19 80,063 +2.24(+0.42%)
May 06, 2015 543.79 543.79 527.05 529.95 80,494 -11.23(-2.07%)
May 05, 2015 550.53 550.53 539.52 541.18 58,853 -9.73(-1.77%)
May 04, 2015 556.04 564.30 547.80 550.91 26,428 -7.75(-1.39%)
May 01, 2015 564.31 564.31 554.39 558.66 45,851 -4.50(-0.80%)
Apr 30, 2015 570.92 570.92 558.81 563.16 44,645 -4.99(-0.88%)
Apr 29, 2015 573.66 574.17 565.89 568.15 45,661 -9.17(-1.59%)
Apr 28, 2015 583.46 583.46 575.58 577.32 51,506 -4.60(-0.79%)
Apr 27, 2015 590.72 594.04 581.54 581.91 30,677 -6.27(-1.07%)
Apr 24, 2015 588.66 590.34 583.57 588.19 29,763 +1.07(+0.18%)
Apr 23, 2015 577.09 594.53 577.09 587.11 31,618 -1.37(-0.23%)
Apr 22, 2015 574.59 592.72 574.59 588.48 45,455 +13.72(+2.39%)
Apr 21, 2015 564.56 575.09 564.56 574.76 73,695 +9.46(+1.67%)
Apr 20, 2015 559.33 565.86 558.79 565.30 84,472 +9.24(+1.66%)
Apr 17, 2015 556.01 558.11 549.32 556.06 46,476 -3.10(-0.55%)
Apr 16, 2015 568.39 568.69 557.33 559.16 76,821 -9.15(-1.61%)
Apr 15, 2015 566.39 569.80 566.10 568.31 110,210 -0.17(-0.03%)
Apr 14, 2015 576.00 577.66 563.25 568.48 63,512 -8.57(-1.49%)
Apr 13, 2015 581.86 581.86 575.31 577.05 47,695 -5.46(-0.94%)
Apr 10, 2015 584.39 584.79 581.40 582.51 18,053 -0.80(-0.14%)
Apr 09, 2015 586.82 586.82 579.22 583.31 40,573 +0.29(+0.05%)
Apr 08, 2015 586.95 588.05 581.37 583.03 53,273 -3.12(-0.53%)
Apr 07, 2015 579.76 590.44 579.76 586.14 23,377 +5.14(+0.89%)
Apr 06, 2015 574.75 584.58 574.75 581.00 52,608 +3.17(+0.55%)
Apr 02, 2015 573.30 577.84 577.84 577.84 37,054 +2.41(+0.42%)
Apr 01, 2015 575.32 577.50 569.34 575.43 40,869 -2.43(-0.42%)
Mar 31, 2015 572.36 578.06 572.00 577.86 52,312 +5.30(+0.93%)
Mar 30, 2015 575.43 576.96 569.52 572.56 43,208 -1.65(-0.29%)
Mar 27, 2015 579.20 581.61 572.82 574.21 55,021 -6.45(-1.11%)
Mar 26, 2015 590.28 591.83 579.65 580.65 44,712 -10.83(-1.83%)
Mar 25, 2015 598.98 602.63 590.33 591.49 78,983 -6.58(-1.10%)
Mar 24, 2015 595.90 599.78 591.43 598.07 30,575 +4.87(+0.82%)
Mar 23, 2015 595.58 602.89 592.91 593.21 26,407 -4.15(-0.69%)
Mar 20, 2015 594.58 597.36 591.56 597.36 110,023 +3.50(+0.59%)
Mar 19, 2015 595.11 595.11 588.93 593.86 42,186 -2.15(-0.36%)
Mar 18, 2015 596.78 597.58 590.17 596.00 47,744 +0.46(+0.08%)
Mar 17, 2015 596.97 600.49 590.31 595.55 58,354 -5.66(-0.94%)
Mar 16, 2015 595.91 605.00 592.41 601.21 62,671 +6.83(+1.15%)
Mar 13, 2015 585.80 597.30 581.60 594.37 78,173 +7.99(+1.36%)
Mar 12, 2015 562.65 586.39 562.65 586.39 55,008 +19.47(+3.43%)
Mar 11, 2015 560.00 573.73 558.79 566.92 48,696 +3.72(+0.66%)
Mar 10, 2015 565.99 567.60 560.93 563.20 21,010 -10.24(-1.79%)
Mar 09, 2015 573.98 576.96 570.07 573.44 33,543 -3.11(-0.54%)
Mar 06, 2015 571.09 585.53 571.09 576.54 48,078 -1.13(-0.20%)
Mar 05, 2015 581.34 587.08 569.84 577.67 47,025 -2.28(-0.39%)
Mar 04, 2015 552.46 584.61 550.53 579.96 76,779 +27.13(+4.91%)
Mar 03, 2015 546.52 552.83 546.52 552.83 108,745 +4.13(+0.75%)
Mar 02, 2015 545.62 549.59 542.25 548.69 146,335 +5.65(+1.04%)
Feb 27, 2015 541.69 545.03 538.72 543.04 30,206 +1.32(+0.24%)
Feb 26, 2015 545.03 545.03 539.34 541.72 30,154 -1.59(-0.29%)
Feb 25, 2015 545.03 550.53 538.37 543.31 133,292 -3.22(-0.59%)
Feb 24, 2015 543.75 548.38 543.75 546.53 57,022 +1.50(+0.28%)
Feb 23, 2015 539.90 545.06 533.82 545.03 57,807 +1.40(+0.26%)
Feb 20, 2015 563.74 563.74 541.18 543.63 61,135 -2.42(-0.44%)
Feb 19, 2015 551.15 553.72 543.87 546.05 37,378 -4.54(-0.82%)
Feb 18, 2015 541.57 550.63 541.57 550.59 29,758 +8.11(+1.49%)
Feb 17, 2015 537.69 545.03 537.69 542.48 64,006 +4.80(+0.89%)
Feb 13, 2015 530.85 537.68 537.68 537.68 110,256 +8.54(+1.61%)
Feb 12, 2015 531.90 537.43 527.69 529.14 55,277 +0.63(+0.12%)
Feb 11, 2015 527.96 529.62 526.70 528.51 14,255 +2.31(+0.44%)
Feb 10, 2015 524.96 529.03 524.03 526.20 21,613 -0.19(-0.04%)
Feb 09, 2015 529.90 530.17 523.33 526.39 32,849 -1.44(-0.27%)
Feb 06, 2015 525.56 534.52 523.01 527.84 37,109 -2.82(-0.53%)
Feb 05, 2015 524.68 531.27 524.68 530.66 38,678 +1.99(+0.38%)
Feb 04, 2015 532.37 532.37 524.93 528.67 30,176 -3.69(-0.69%)
Feb 03, 2015 536.77 537.40 527.37 532.36 53,820 +11.34(+2.18%)
Feb 02, 2015 515.69 526.05 515.69 521.02 45,490 +6.09(+1.18%)
Jan 30, 2015 536.22 536.22 509.85 514.93 92,361 -22.24(-4.14%)
Jan 29, 2015 517.14 538.03 516.53 537.17 64,727 +19.74(+3.81%)
Jan 28, 2015 514.71 519.05 512.61 517.43 43,361 +4.01(+0.78%)
Jan 27, 2015 508.80 516.65 505.00 513.42 26,941 +4.17(+0.82%)
Jan 26, 2015 495.41 509.49 495.01 509.25 43,706 +16.38(+3.32%)
Jan 23, 2015 491.63 495.87 491.14 492.87 39,986 -1.15(-0.23%)
Jan 22, 2015 487.06 494.01 483.80 494.01 65,694 +6.96(+1.43%)
Jan 21, 2015 488.82 489.42 483.73 487.05 33,202 +0.83(+0.17%)
Jan 20, 2015 492.46 494.93 485.85 486.22 34,226 -4.58(-0.93%)
Jan 16, 2015 485.08 493.62 485.08 490.80 16,204 +7.44(+1.54%)
Jan 15, 2015 481.95 489.57 479.55 483.36 47,757 +2.76(+0.57%)
Jan 14, 2015 481.72 483.48 480.48 480.60 44,574 -2.37(-0.49%)
Jan 13, 2015 483.60 490.52 481.17 482.97 64,331 -0.19(-0.04%)
Jan 12, 2015 476.21 487.82 476.21 483.16 41,116 +3.94(+0.82%)
Jan 09, 2015 478.31 483.39 476.96 479.22 51,956 -0.66(-0.14%)
Jan 08, 2015 464.95 479.88 463.09 479.88 82,556 +15.77(+3.40%)
Jan 07, 2015 465.64 469.00 462.41 464.11 28,101 -0.03(-0.01%)
Jan 06, 2015 480.02 481.34 460.54 464.13 92,250 -15.94(-3.32%)
Jan 05, 2015 471.80 481.51 471.09 480.08 37,607 +6.10(+1.29%)
Jan 02, 2015 477.51 477.51 468.46 473.98 36,184 -1.52(-0.32%)
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%)
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.