Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alleghany Corp
(NY:
Y
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Oct 18, 2022
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2005
259.31
259.80
258.83
259.80
2,702
+0.00(+0.00%)
Apr 28, 2005
260.76
261.48
259.80
259.80
5,300
-2.89(-1.10%)
Apr 27, 2005
259.80
262.68
259.80
262.68
3,949
+2.41(+0.92%)
Apr 26, 2005
263.64
263.64
260.28
260.28
8,625
-2.69(-1.02%)
Apr 25, 2005
263.64
263.78
262.20
262.97
6,027
-0.29(-0.11%)
Apr 22, 2005
263.16
264.10
263.16
263.26
6,963
+1.06(+0.40%)
Apr 21, 2005
262.20
263.16
261.72
262.20
4,676
+0.96(+0.37%)
Apr 20, 2005
264.61
264.61
261.24
261.24
18,914
-4.33(-1.63%)
Apr 19, 2005
262.68
265.57
262.68
265.57
4,676
+1.92(+0.73%)
Apr 18, 2005
262.68
263.64
261.94
263.64
3,845
+0.96(+0.37%)
Apr 15, 2005
263.64
264.61
262.68
262.68
1,662
-1.92(-0.73%)
Apr 14, 2005
265.09
268.46
264.61
264.61
3,429
-1.92(-0.72%)
Apr 13, 2005
267.01
268.70
266.53
266.53
3,637
-1.20(-0.45%)
Apr 12, 2005
269.42
269.42
266.53
267.73
2,598
-2.65(-0.98%)
Apr 11, 2005
270.86
270.86
269.90
270.38
3,949
+0.00(+0.00%)
Apr 08, 2005
269.90
270.69
268.46
270.38
3,221
-0.83(-0.31%)
Apr 07, 2005
267.02
271.21
266.53
271.21
5,196
+4.20(+1.57%)
Apr 06, 2005
267.50
268.46
265.61
267.01
6,859
-0.48(-0.18%)
Apr 05, 2005
265.57
268.94
264.13
267.49
5,508
+1.40(+0.52%)
Apr 04, 2005
265.34
266.10
263.64
266.10
5,300
+0.77(+0.29%)
Apr 01, 2005
265.09
267.69
264.61
265.33
14,342
-1.20(-0.45%)
Mar 31, 2005
272.79
273.27
266.53
266.53
16,420
-7.08(-2.59%)
Mar 30, 2005
267.98
274.81
267.92
273.61
10,600
+1.31(+0.48%)
Mar 29, 2005
271.34
273.75
271.10
272.31
3,533
+0.96(+0.35%)
Mar 28, 2005
271.82
272.31
268.94
271.34
7,067
+0.48(+0.18%)
Mar 24, 2005
271.34
271.82
270.86
270.86
2,286
-0.96(-0.35%)
Mar 23, 2005
272.11
272.55
271.34
271.82
3,013
-1.25(-0.46%)
Mar 22, 2005
268.94
274.22
268.46
273.07
7,482
+2.21(+0.82%)
Mar 21, 2005
271.34
273.27
270.38
270.86
3,637
-1.44(-0.53%)
Mar 18, 2005
272.31
275.19
271.34
272.31
3,117
-0.96(-0.35%)
Mar 17, 2005
269.42
273.27
268.94
273.27
4,468
+4.81(+1.79%)
Mar 16, 2005
276.78
276.78
268.46
268.46
6,859
-9.28(-3.34%)
Mar 15, 2005
276.39
277.74
274.71
277.74
8,002
+0.38(+0.14%)
Mar 14, 2005
273.27
279.52
272.76
277.36
7,274
+3.70(+1.35%)
Mar 11, 2005
271.34
273.65
270.38
273.65
5,300
+0.42(+0.15%)
Mar 10, 2005
270.38
274.86
268.46
273.23
11,224
+1.40(+0.52%)
Mar 09, 2005
268.46
274.95
267.49
271.82
8,937
+3.37(+1.25%)
Mar 08, 2005
270.15
272.31
264.61
268.46
13,094
-2.66(-0.98%)
Mar 07, 2005
267.49
271.34
266.30
271.11
8,625
+2.66(+0.99%)
Mar 04, 2005
262.69
268.46
262.69
268.46
11,016
+5.76(+2.19%)
Mar 03, 2005
261.74
263.64
261.72
262.69
6,547
+0.95(+0.36%)
Mar 02, 2005
260.28
264.13
260.28
261.74
9,145
+1.46(+0.56%)
Mar 01, 2005
262.68
264.61
258.84
260.28
15,381
-3.37(-1.28%)
Feb 28, 2005
263.64
265.57
262.20
263.64
5,404
+1.00(+0.38%)
Feb 25, 2005
260.76
262.65
260.28
262.64
2,494
+1.41(+0.54%)
Feb 24, 2005
262.68
264.32
258.50
261.24
19,850
-1.93(-0.73%)
Feb 23, 2005
270.86
270.86
260.81
263.16
4,988
-7.70(-2.84%)
Feb 22, 2005
273.62
273.62
270.38
270.86
5,716
-3.72(-1.36%)
Feb 18, 2005
270.38
274.58
269.43
274.58
13,614
+5.12(+1.90%)
Feb 17, 2005
271.34
271.34
269.18
269.47
6,339
-1.88(-0.69%)
Feb 16, 2005
267.25
271.34
267.25
271.34
6,963
+4.09(+1.53%)
Feb 15, 2005
267.49
268.57
266.53
267.25
6,027
-0.24(-0.09%)
Feb 14, 2005
266.53
268.43
266.53
267.49
9,041
+1.93(+0.72%)
Feb 11, 2005
265.57
268.70
264.61
265.57
11,016
+1.45(+0.55%)
Feb 10, 2005
262.68
264.13
262.68
264.12
5,923
+0.47(+0.18%)
Feb 09, 2005
261.96
265.11
261.96
263.64
11,224
+0.05(+0.02%)
Feb 08, 2005
263.16
263.64
261.91
263.60
14,238
+0.05(+0.02%)
Feb 07, 2005
260.76
263.63
260.76
263.55
14,134
+1.83(+0.70%)
Feb 04, 2005
261.00
263.54
261.00
261.72
6,963
+0.24(+0.09%)
Feb 03, 2005
259.31
262.18
259.31
261.48
6,963
+1.59(+0.61%)
Feb 02, 2005
258.83
261.72
258.74
259.89
14,653
+1.84(+0.71%)
Feb 01, 2005
257.35
258.09
256.43
258.06
9,561
+1.67(+0.65%)
Jan 31, 2005
257.15
258.70
254.99
256.39
12,159
-1.48(-0.57%)
Jan 28, 2005
257.87
259.81
257.15
257.87
15,069
+0.00(+0.00%)
Jan 27, 2005
258.83
260.76
257.86
257.87
11,224
+0.00(+0.00%)
Jan 26, 2005
262.68
263.16
257.87
257.87
12,263
-2.65(-1.02%)
Jan 25, 2005
262.92
262.92
256.91
260.52
16,212
-1.68(-0.64%)
Jan 24, 2005
265.57
265.57
261.24
262.20
6,859
-4.04(-1.52%)
Jan 21, 2005
262.20
270.42
262.20
266.24
17,667
+3.32(+1.26%)
Jan 20, 2005
264.61
266.77
260.76
262.92
15,277
-2.04(-0.77%)
Jan 19, 2005
263.64
267.01
263.64
264.96
4,988
+3.22(+1.23%)
Jan 18, 2005
264.61
264.85
261.72
261.74
3,949
-3.93(-1.48%)
Jan 14, 2005
260.28
267.40
260.28
265.67
6,131
+5.87(+2.26%)
Jan 13, 2005
256.67
260.66
255.95
259.80
20,577
+3.42(+1.33%)
Jan 12, 2005
258.83
258.84
254.51
256.38
8,729
-3.42(-1.31%)
Jan 11, 2005
256.91
261.48
256.91
259.80
12,159
+2.02(+0.78%)
Jan 10, 2005
261.72
262.68
257.39
257.77
17,979
-4.91(-1.87%)
Jan 07, 2005
263.63
265.56
258.88
262.68
10,704
+0.01(+0.00%)
Jan 06, 2005
268.46
269.42
260.04
262.67
13,926
-4.83(-1.81%)
Jan 05, 2005
269.90
269.90
265.96
267.50
14,445
-2.40(-0.89%)
Jan 04, 2005
275.62
275.67
266.60
269.90
42,194
-5.20(-1.89%)
Jan 03, 2005
274.47
276.23
274.47
275.10
6,651
+0.62(+0.23%)
Dec 31, 2004
274.23
275.18
273.75
274.47
5,196
+0.82(+0.30%)
Dec 30, 2004
271.82
274.23
271.58
273.65
5,404
+0.63(+0.23%)
Dec 29, 2004
273.27
273.27
271.65
273.03
3,637
+0.72(+0.26%)
Dec 28, 2004
272.70
272.70
271.36
272.31
8,106
-0.39(-0.14%)
Dec 27, 2004
270.81
272.70
270.15
272.70
2,390
+1.36(+0.50%)
Dec 23, 2004
272.31
272.31
270.38
271.34
1,558
-0.96(-0.35%)
Dec 22, 2004
270.86
277.14
270.62
272.31
7,586
+0.95(+0.35%)
Dec 21, 2004
267.49
272.31
267.49
271.35
9,457
+2.55(+0.95%)
Dec 20, 2004
274.23
274.23
267.58
268.80
6,027
-6.39(-2.32%)
Dec 17, 2004
272.79
275.19
271.34
275.19
8,625
+3.37(+1.24%)
Dec 16, 2004
274.23
274.23
268.84
271.82
9,249
-2.40(-0.88%)
Dec 15, 2004
267.25
275.43
265.09
274.23
17,459
+6.25(+2.33%)
Dec 14, 2004
272.12
272.12
261.72
267.98
16,004
-4.33(-1.59%)
Dec 13, 2004
270.38
272.31
269.80
272.31
2,182
+1.44(+0.53%)
Dec 10, 2004
270.86
271.58
268.60
270.86
6,027
+0.96(+0.36%)
Dec 09, 2004
268.21
272.31
263.64
269.90
9,977
+1.92(+0.72%)
Dec 08, 2004
272.31
272.31
267.49
267.98
4,261
-4.81(-1.76%)
Dec 07, 2004
277.12
280.87
271.10
272.79
7,067
-3.85(-1.39%)
Dec 06, 2004
275.19
276.63
273.99
276.63
11,535
+2.41(+0.88%)
Dec 03, 2004
273.27
275.19
271.82
274.23
11,120
+0.96(+0.35%)
Dec 02, 2004
271.82
275.09
269.42
273.27
7,690
+2.40(+0.89%)
Dec 01, 2004
271.34
273.26
270.38
270.86
6,859
-1.03(-0.38%)
Nov 30, 2004
270.19
274.21
269.42
271.89
6,755
+0.55(+0.20%)
Nov 29, 2004
272.31
272.31
268.94
271.34
2,494
-2.89(-1.05%)
Nov 26, 2004
274.23
275.19
273.99
274.23
1,766
+1.44(+0.53%)
Nov 24, 2004
268.46
274.23
268.46
272.79
13,822
+5.29(+1.98%)
Nov 23, 2004
273.15
274.23
267.49
267.49
14,342
-6.71(-2.45%)
Nov 22, 2004
272.31
274.20
270.38
274.20
4,053
+1.89(+0.70%)
Nov 19, 2004
271.34
272.31
270.38
272.31
3,013
+1.93(+0.71%)
Nov 18, 2004
272.31
272.32
269.42
270.38
4,364
-2.89(-1.06%)
Nov 17, 2004
275.67
277.12
272.31
273.27
2,909
-1.44(-0.53%)
Nov 16, 2004
275.67
277.12
274.63
274.71
10,496
-0.96(-0.35%)
Nov 15, 2004
273.75
275.67
273.75
275.67
12,159
+1.94(+0.71%)
Nov 12, 2004
266.53
275.17
266.53
273.73
10,080
+8.16(+3.07%)
Nov 11, 2004
262.83
266.53
262.69
265.57
14,445
+2.74(+1.04%)
Nov 10, 2004
274.23
274.29
260.76
262.83
14,549
-13.17(-4.77%)
Nov 09, 2004
272.31
277.12
272.31
276.00
13,406
+2.73(+1.00%)
Nov 08, 2004
274.23
274.23
271.34
273.27
8,522
-2.65(-0.96%)
Nov 05, 2004
276.63
276.88
274.23
275.91
8,106
-1.20(-0.43%)
Nov 04, 2004
276.63
277.60
276.15
277.12
10,288
+0.00(+0.00%)
Nov 03, 2004
278.08
278.08
276.16
277.12
16,316
+0.32(+0.11%)
Nov 02, 2004
277.36
277.50
274.24
276.80
15,173
-1.18(-0.43%)
Nov 01, 2004
277.98
278.08
276.88
277.98
4,988
+0.00(+0.00%)
Oct 29, 2004
278.37
278.37
277.30
277.98
4,364
-0.10(-0.03%)
Oct 28, 2004
278.08
279.52
277.60
278.08
7,378
+0.97(+0.35%)
Oct 27, 2004
276.88
278.08
276.64
277.11
8,002
+1.19(+0.43%)
Oct 26, 2004
271.82
276.14
271.24
275.91
5,612
+3.13(+1.15%)
Oct 25, 2004
273.51
274.23
272.79
272.79
1,662
-1.44(-0.53%)
Oct 22, 2004
274.95
274.95
273.73
274.23
1,039
-0.48(-0.18%)
Oct 21, 2004
274.95
276.15
274.23
274.71
8,937
+0.72(+0.26%)
Oct 20, 2004
274.23
275.67
273.76
273.99
4,780
-1.08(-0.39%)
Oct 19, 2004
275.19
276.51
273.29
275.07
7,690
-0.61(-0.22%)
Oct 18, 2004
274.23
276.12
273.29
275.67
12,159
+1.44(+0.53%)
Oct 15, 2004
276.15
276.63
274.23
274.23
35,023
-1.93(-0.70%)
Oct 14, 2004
267.00
277.02
267.00
276.15
25,566
+9.14(+3.42%)
Oct 13, 2004
264.85
267.48
264.85
267.01
8,418
+2.91(+1.10%)
Oct 12, 2004
262.44
264.11
262.20
264.11
9,457
+1.67(+0.63%)
Oct 11, 2004
262.20
262.68
260.76
262.44
7,794
+1.68(+0.65%)
Oct 08, 2004
261.84
261.84
258.83
260.76
8,937
+0.24(+0.09%)
Oct 07, 2004
261.24
262.44
257.87
260.52
4,884
+0.51(+0.20%)
Oct 06, 2004
258.83
261.24
258.35
260.01
8,418
+1.17(+0.45%)
Oct 05, 2004
262.24
262.24
257.88
258.83
4,676
-3.41(-1.30%)
Oct 04, 2004
260.31
262.68
258.83
262.24
9,145
+1.48(+0.57%)
Oct 01, 2004
262.70
263.70
260.28
260.76
19,330
-1.83(-0.70%)
Sep 30, 2004
260.76
262.59
257.87
262.59
25,462
+1.83(+0.70%)
Sep 29, 2004
258.83
261.48
257.39
260.76
7,171
+0.10(+0.04%)
Sep 28, 2004
260.76
260.76
260.66
260.66
415
-0.10(-0.04%)
Sep 27, 2004
260.75
261.72
259.80
260.76
7,171
+0.01(+0.00%)
Sep 24, 2004
259.31
261.72
257.87
260.75
5,404
+2.40(+0.93%)
Sep 23, 2004
263.16
263.16
258.35
258.35
4,468
-4.33(-1.65%)
Sep 22, 2004
258.35
262.68
258.35
262.68
7,794
+3.37(+1.30%)
Sep 21, 2004
257.87
259.31
256.43
259.31
1,662
-0.48(-0.19%)
Sep 20, 2004
261.72
261.72
259.80
259.80
1,870
-3.37(-1.28%)
Sep 17, 2004
260.76
264.61
259.80
263.16
10,704
+1.55(+0.59%)
Sep 16, 2004
259.80
261.72
257.39
261.62
3,013
+0.38(+0.14%)
Sep 15, 2004
261.24
261.72
259.80
261.24
4,780
+0.48(+0.18%)
Sep 14, 2004
257.87
261.24
256.91
260.76
20,369
+1.44(+0.56%)
Sep 13, 2004
256.91
259.31
256.91
259.31
8,833
+3.37(+1.32%)
Sep 10, 2004
254.99
257.87
253.54
255.95
14,030
+3.13(+1.24%)
Sep 09, 2004
252.10
253.30
251.66
252.82
5,092
-1.20(-0.47%)
Sep 08, 2004
254.99
254.99
253.06
254.02
4,988
-2.79(-1.09%)
Sep 07, 2004
254.50
256.90
254.50
256.81
2,494
+1.83(+0.72%)
Sep 03, 2004
254.02
254.99
251.62
254.99
2,494
-1.44(-0.56%)
Sep 02, 2004
246.32
256.91
245.84
256.43
4,364
+8.66(+3.49%)
Sep 01, 2004
249.21
250.18
244.40
247.77
4,884
-2.41(-0.97%)
Aug 31, 2004
254.02
254.02
250.18
250.18
2,702
-3.84(-1.51%)
Aug 30, 2004
256.91
257.87
251.14
254.02
5,404
-2.89(-1.12%)
Aug 27, 2004
257.87
260.75
256.91
256.91
6,027
-0.24(-0.09%)
Aug 26, 2004
255.95
258.83
254.99
257.15
5,092
+3.14(+1.23%)
Aug 25, 2004
254.02
256.91
254.01
254.01
1,662
+1.43(+0.57%)
Aug 24, 2004
254.02
254.02
252.58
252.58
3,221
-0.48(-0.19%)
Aug 23, 2004
250.17
253.06
250.17
253.06
1,974
+2.41(+0.96%)
Aug 20, 2004
245.36
253.06
245.36
250.66
11,224
+5.77(+2.36%)
Aug 19, 2004
258.83
260.28
241.52
244.88
13,510
-13.95(-5.39%)
Aug 18, 2004
257.39
259.79
257.39
258.83
2,286
+2.89(+1.13%)
Aug 17, 2004
259.31
259.31
255.47
255.95
2,286
-4.81(-1.85%)
Aug 16, 2004
258.83
260.76
257.38
260.76
2,182
+0.24(+0.09%)
Aug 13, 2004
261.00
262.68
260.10
260.52
2,078
-1.68(-0.64%)
Aug 12, 2004
259.31
262.20
258.83
262.20
5,716
+1.44(+0.55%)
Aug 11, 2004
259.80
260.76
258.83
260.76
10,288
+0.96(+0.37%)
Aug 10, 2004
263.16
264.12
259.80
259.80
3,429
-1.83(-0.70%)
Aug 09, 2004
262.20
262.20
260.28
261.62
831
-2.02(-0.77%)
Aug 06, 2004
259.31
266.53
258.59
263.64
3,013
+2.87(+1.10%)
Aug 05, 2004
269.44
269.44
258.83
260.78
4,676
-8.66(-3.21%)
Aug 04, 2004
268.94
270.38
268.46
269.44
3,949
+2.42(+0.91%)
Aug 03, 2004
260.70
267.98
260.70
267.01
5,404
+6.31(+2.42%)
Aug 02, 2004
261.70
261.70
259.31
260.70
1,351
+0.42(+0.16%)
Jul 30, 2004
258.83
260.76
258.64
260.28
2,390
+0.48(+0.19%)
Jul 29, 2004
262.68
262.68
255.97
259.80
6,443
-2.90(-1.10%)
Jul 28, 2004
263.65
263.74
261.72
262.69
2,909
-1.93(-0.73%)
Jul 27, 2004
264.45
266.53
262.20
264.62
6,235
+1.93(+0.74%)
Jul 26, 2004
262.68
265.57
262.68
262.68
3,013
-0.48(-0.18%)
Jul 23, 2004
260.76
267.48
260.76
263.16
6,131
+0.48(+0.18%)
Jul 22, 2004
267.01
267.50
262.68
262.68
4,364
-5.74(-2.14%)
Jul 21, 2004
268.94
269.42
267.48
268.42
2,598
+0.15(+0.06%)
Jul 20, 2004
269.42
269.42
266.05
268.26
3,429
-1.15(-0.43%)
Jul 19, 2004
268.46
269.42
266.53
269.42
4,572
+0.48(+0.18%)
Jul 16, 2004
273.99
273.99
267.50
268.94
5,923
-5.05(-1.84%)
Jul 15, 2004
275.19
277.19
271.34
273.99
7,274
-1.20(-0.44%)
Jul 14, 2004
270.38
275.19
269.03
275.19
4,364
+4.09(+1.51%)
Jul 13, 2004
274.23
274.23
268.46
271.10
18,395
-5.03(-1.82%)
Jul 12, 2004
275.19
276.13
271.34
276.13
3,845
-0.74(-0.27%)
Jul 09, 2004
278.08
278.08
273.27
276.88
3,117
-1.20(-0.43%)
Jul 08, 2004
277.60
279.01
272.11
278.08
14,861
-1.93(-0.69%)
Jul 07, 2004
289.39
289.40
277.13
280.00
10,704
-8.43(-2.92%)
Jul 06, 2004
284.33
288.66
284.33
288.43
5,300
+5.06(+1.79%)
Jul 02, 2004
280.96
287.22
280.96
283.37
8,522
+2.41(+0.86%)
Jul 01, 2004
276.63
280.96
276.15
280.96
8,314
+4.81(+1.74%)
Jun 30, 2004
272.79
281.45
272.79
276.15
18,603
+3.13(+1.15%)
Jun 29, 2004
270.96
274.23
269.42
273.03
8,522
+1.59(+0.58%)
Jun 28, 2004
272.31
272.79
270.47
271.44
4,780
-0.87(-0.32%)
Jun 25, 2004
276.15
276.15
265.82
272.31
33,360
-0.97(-0.36%)
Jun 24, 2004
276.05
277.12
270.39
273.28
11,743
-2.77(-1.00%)
Jun 23, 2004
277.98
279.52
275.67
276.05
11,432
-1.93(-0.70%)
Jun 22, 2004
272.35
278.08
272.31
277.98
13,926
+5.68(+2.08%)
Jun 21, 2004
276.15
276.15
272.31
272.31
3,429
-2.40(-0.88%)
Jun 18, 2004
276.39
278.08
274.71
274.71
9,769
-0.96(-0.35%)
Jun 17, 2004
272.91
276.15
272.55
275.67
8,729
+2.84(+1.04%)
Jun 16, 2004
270.67
272.88
270.67
272.83
6,963
+2.36(+0.87%)
Jun 15, 2004
270.38
270.86
269.42
270.48
10,704
-0.34(-0.12%)
Jun 14, 2004
265.57
270.85
265.57
270.81
17,251
+5.24(+1.97%)
Jun 10, 2004
261.72
265.57
261.41
265.57
8,625
+4.33(+1.66%)
Jun 09, 2004
257.87
261.24
257.87
261.24
5,819
+3.61(+1.40%)
Jun 08, 2004
258.83
258.84
254.50
257.63
19,018
-1.59(-0.61%)
Jun 07, 2004
256.43
259.80
256.13
259.22
5,196
+3.27(+1.28%)
Jun 04, 2004
256.24
256.43
255.74
255.95
7,586
+0.10(+0.04%)
Jun 03, 2004
256.43
258.11
255.71
255.85
5,404
-0.10(-0.04%)
Jun 02, 2004
256.14
256.62
255.95
255.95
2,286
-0.19(-0.08%)
Jun 01, 2004
256.91
257.39
255.95
256.14
6,651
-0.29(-0.11%)
May 28, 2004
254.66
257.39
254.17
256.43
6,651
+1.41(+0.55%)
May 27, 2004
250.17
255.71
249.21
255.01
20,577
+4.98(+1.99%)
May 26, 2004
247.77
250.17
247.77
250.03
2,494
+2.07(+0.83%)
May 25, 2004
248.29
248.54
247.96
247.96
15,900
-0.33(-0.13%)
May 24, 2004
246.32
249.21
246.32
248.29
18,187
+1.96(+0.80%)
May 21, 2004
249.45
250.90
244.88
246.32
13,406
-2.65(-1.06%)
May 20, 2004
245.36
249.21
245.36
248.97
5,923
+3.61(+1.47%)
May 19, 2004
244.88
245.84
244.88
245.36
5,716
+0.96(+0.39%)
May 18, 2004
244.40
245.12
243.44
244.40
5,196
-0.48(-0.20%)
May 17, 2004
245.84
246.09
244.88
244.88
6,547
-1.88(-0.76%)
May 14, 2004
246.32
246.76
245.04
246.76
8,418
-0.04(-0.02%)
May 13, 2004
245.37
246.81
245.37
246.80
1,558
+1.05(+0.43%)
May 12, 2004
246.57
247.53
245.36
245.75
3,013
-0.34(-0.14%)
May 11, 2004
242.24
246.82
241.85
246.09
6,235
+3.09(+1.27%)
May 10, 2004
251.62
251.62
242.98
243.00
11,535
-9.10(-3.61%)
May 07, 2004
256.51
256.51
251.62
252.10
5,300
-4.42(-1.72%)
May 06, 2004
259.80
259.80
256.51
256.51
4,364
-3.76(-1.45%)
May 05, 2004
260.04
260.31
257.97
260.28
11,120
+0.42(+0.16%)
May 04, 2004
254.26
261.72
254.26
259.85
12,055
+5.59(+2.20%)
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
.