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
)
847.79
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 30, 2010
291.51
292.02
283.67
285.93
14,158
-6.12(-2.10%)
Apr 29, 2010
287.71
292.05
283.38
292.05
18,517
+5.81(+2.03%)
Apr 28, 2010
279.69
286.24
279.69
286.24
16,994
+7.00(+2.51%)
Apr 27, 2010
286.63
288.19
278.52
279.23
23,166
-7.50(-2.62%)
Apr 26, 2010
288.66
291.97
286.74
286.74
14,325
-2.08(-0.72%)
Apr 23, 2010
288.93
289.74
287.76
288.82
16,423
-2.23(-0.77%)
Apr 22, 2010
288.24
291.92
288.24
291.05
5,092
+0.46(+0.16%)
Apr 21, 2010
292.22
293.36
290.33
290.59
18,859
-3.69(-1.26%)
Apr 20, 2010
286.74
294.28
285.45
294.28
197
+7.54(+2.63%)
Apr 19, 2010
284.20
288.66
284.11
286.74
11,716
-1.98(-0.69%)
Apr 16, 2010
291.16
291.55
286.93
288.72
18,052
-1.88(-0.65%)
Apr 15, 2010
287.70
292.28
286.80
290.60
11,728
+1.93(+0.67%)
Apr 14, 2010
286.45
288.66
285.49
288.66
21,090
+2.34(+0.82%)
Apr 13, 2010
288.28
288.28
285.46
286.32
10,461
-2.09(-0.72%)
Apr 12, 2010
286.71
288.41
285.46
288.41
7,070
+1.45(+0.51%)
Apr 09, 2010
285.34
287.62
284.79
286.96
5,975
+1.22(+0.43%)
Apr 08, 2010
285.67
288.63
284.11
285.74
13,333
-1.67(-0.58%)
Apr 07, 2010
279.24
288.23
279.24
287.41
14,681
-0.49(-0.17%)
Apr 06, 2010
288.33
288.33
284.67
287.90
22,032
-0.28(-0.10%)
Apr 05, 2010
287.30
289.05
284.79
288.18
20,359
+1.28(+0.45%)
Apr 01, 2010
279.81
286.90
286.90
286.90
9,665
+7.09(+2.53%)
Mar 31, 2010
284.28
287.31
279.81
279.81
33,872
-4.25(-1.50%)
Mar 30, 2010
287.22
291.40
284.06
284.06
23,632
-4.43(-1.53%)
Mar 29, 2010
287.12
289.45
284.25
288.49
15,696
+1.37(+0.48%)
Mar 26, 2010
285.20
288.65
285.10
287.12
8,625
+2.01(+0.71%)
Mar 25, 2010
282.93
288.51
282.93
285.11
9,632
+2.69(+0.95%)
Mar 24, 2010
287.17
287.70
282.37
282.43
9,137
-5.61(-1.95%)
Mar 23, 2010
283.15
288.66
280.98
288.04
19,141
+4.33(+1.53%)
Mar 22, 2010
280.96
283.85
280.96
283.71
2,495
+0.96(+0.34%)
Mar 19, 2010
280.44
282.75
280.00
282.75
16,778
+2.30(+0.82%)
Mar 18, 2010
283.33
283.50
280.44
280.44
11,479
-1.69(-0.60%)
Mar 17, 2010
280.42
282.14
278.43
282.14
8,947
+1.85(+0.66%)
Mar 16, 2010
278.33
280.81
278.33
280.29
8,955
+2.12(+0.76%)
Mar 15, 2010
277.55
278.33
277.55
278.17
16,686
+1.71(+0.62%)
Mar 12, 2010
274.26
277.12
274.26
276.46
11,129
+2.20(+0.80%)
Mar 11, 2010
273.04
274.40
272.41
274.26
16,674
+1.22(+0.45%)
Mar 10, 2010
270.02
273.24
270.02
273.04
12,059
+3.01(+1.12%)
Mar 09, 2010
271.30
271.68
269.63
270.02
13,197
-1.30(-0.48%)
Mar 08, 2010
269.97
271.32
268.91
271.32
16,784
+0.76(+0.28%)
Mar 05, 2010
268.26
270.56
266.39
270.56
31,426
+3.45(+1.29%)
Mar 04, 2010
265.98
268.32
264.42
267.11
7,981
+1.06(+0.40%)
Mar 03, 2010
265.09
266.87
265.09
266.05
9,546
-0.27(-0.10%)
Mar 02, 2010
265.19
267.33
262.96
266.32
8,145
+1.13(+0.42%)
Mar 01, 2010
265.95
267.05
262.78
265.19
9,621
-1.58(-0.59%)
Feb 26, 2010
265.23
267.01
261.61
266.77
15,413
+1.39(+0.53%)
Feb 25, 2010
264.12
267.16
264.12
265.38
5,819
-0.72(-0.27%)
Feb 24, 2010
264.18
266.10
263.09
266.10
4,429
+1.96(+0.74%)
Feb 23, 2010
263.64
265.56
263.64
264.14
4,667
+0.01(+0.00%)
Feb 22, 2010
260.76
264.62
260.37
264.13
16,524
+4.68(+1.80%)
Feb 19, 2010
257.87
259.78
257.87
259.45
3,661
-0.92(-0.35%)
Feb 18, 2010
258.95
260.63
258.95
260.37
4,569
+2.51(+0.97%)
Feb 17, 2010
258.79
260.76
256.93
257.86
7,248
+0.74(+0.29%)
Feb 16, 2010
253.41
257.12
252.94
257.12
5,300
+3.71(+1.47%)
Feb 12, 2010
250.18
253.41
253.41
253.41
2,390
+1.50(+0.60%)
Feb 11, 2010
248.31
253.22
248.31
251.91
6,134
+2.69(+1.08%)
Feb 10, 2010
250.17
250.47
248.94
249.21
4,137
-1.44(-0.58%)
Feb 09, 2010
251.83
252.07
249.27
250.66
4,502
+1.64(+0.66%)
Feb 08, 2010
250.56
251.18
248.26
249.02
6,337
-1.64(-0.65%)
Feb 05, 2010
250.17
250.66
246.46
250.66
10,202
+0.96(+0.39%)
Feb 04, 2010
252.10
253.06
249.55
249.69
10,553
-2.92(-1.16%)
Feb 03, 2010
253.69
255.00
252.12
252.62
5,227
-1.79(-0.70%)
Feb 02, 2010
253.90
254.41
250.53
254.41
11,432
+0.22(+0.09%)
Feb 01, 2010
251.95
254.19
251.62
254.19
8,408
+2.94(+1.17%)
Jan 29, 2010
255.50
255.72
251.24
251.24
4,327
-3.77(-1.48%)
Jan 28, 2010
262.39
262.39
254.51
255.01
8,562
-5.99(-2.29%)
Jan 27, 2010
256.96
261.00
256.14
261.00
7,785
+2.53(+0.98%)
Jan 26, 2010
256.43
261.31
255.99
258.47
13,296
-0.11(-0.04%)
Jan 25, 2010
252.10
258.57
252.10
258.57
12,067
+3.47(+1.36%)
Jan 22, 2010
254.97
257.07
254.97
255.10
12,990
-0.37(-0.14%)
Jan 21, 2010
258.83
258.83
253.06
255.47
13,856
-2.16(-0.84%)
Jan 20, 2010
260.01
260.01
257.39
257.63
4,822
-2.55(-0.98%)
Jan 19, 2010
257.01
261.94
255.31
260.18
8,617
+2.31(+0.90%)
Jan 15, 2010
259.80
257.87
257.87
257.87
3,845
-2.84(-1.09%)
Jan 14, 2010
260.78
260.78
258.84
260.71
7,795
-1.43(-0.55%)
Jan 13, 2010
259.17
262.14
258.61
262.14
14,323
+3.02(+1.17%)
Jan 12, 2010
259.80
260.73
258.17
259.12
5,098
-2.91(-1.11%)
Jan 11, 2010
262.68
262.88
261.12
262.03
2,379
+1.82(+0.70%)
Jan 08, 2010
260.76
262.89
259.77
260.21
4,302
-1.49(-0.57%)
Jan 07, 2010
262.20
263.85
260.76
261.70
9,364
-1.98(-0.75%)
Jan 06, 2010
262.24
263.68
259.80
263.68
18,143
+0.09(+0.03%)
Jan 05, 2010
265.43
265.43
260.45
263.60
9,752
-0.10(-0.04%)
Jan 04, 2010
266.80
266.80
261.46
263.69
14,736
-1.88(-0.71%)
Dec 31, 2009
260.95
265.57
265.57
265.57
12,575
+5.07(+1.95%)
Dec 30, 2009
261.50
263.41
260.50
260.50
4,477
-1.51(-0.58%)
Dec 29, 2009
263.30
263.63
261.25
262.01
4,572
-1.39(-0.53%)
Dec 28, 2009
264.61
264.85
259.80
263.40
9,773
-1.20(-0.45%)
Dec 24, 2009
262.69
264.61
260.04
264.61
4,588
+2.89(+1.10%)
Dec 23, 2009
263.16
264.93
260.63
261.72
9,086
-0.96(-0.37%)
Dec 22, 2009
263.64
265.10
260.69
262.68
13,590
-0.72(-0.27%)
Dec 21, 2009
262.48
265.71
261.00
263.40
17,222
+2.65(+1.01%)
Dec 18, 2009
258.83
263.33
258.83
260.76
16,751
+3.85(+1.50%)
Dec 17, 2009
260.19
264.93
256.91
256.91
12,268
-5.08(-1.94%)
Dec 16, 2009
263.16
263.16
259.79
261.99
14,596
-1.08(-0.41%)
Dec 15, 2009
261.11
263.07
258.66
263.07
13,888
+0.26(+0.10%)
Dec 14, 2009
264.63
265.56
259.91
262.81
8,168
-0.18(-0.07%)
Dec 11, 2009
263.16
263.70
259.70
262.99
15,595
+1.08(+0.41%)
Dec 10, 2009
259.54
263.63
258.07
261.91
14,216
+2.84(+1.10%)
Dec 09, 2009
257.12
260.32
256.33
259.07
7,568
+1.49(+0.58%)
Dec 08, 2009
252.74
257.80
252.21
257.58
12,523
+2.69(+1.06%)
Dec 07, 2009
253.54
257.87
253.54
254.89
11,659
+0.51(+0.20%)
Dec 04, 2009
253.62
255.77
250.90
254.38
19,611
+2.00(+0.79%)
Dec 03, 2009
256.19
256.19
252.38
252.38
7,844
-3.98(-1.55%)
Dec 02, 2009
256.25
257.49
254.99
256.36
8,840
-0.55(-0.21%)
Dec 01, 2009
257.90
257.90
255.00
256.91
7,540
+0.04(+0.02%)
Nov 30, 2009
249.03
257.01
249.03
256.87
31,579
+9.58(+3.88%)
Nov 27, 2009
251.14
254.82
247.29
247.29
15,021
-8.51(-3.33%)
Nov 25, 2009
257.37
258.60
255.44
255.79
5,612
-1.60(-0.62%)
Nov 24, 2009
259.25
259.48
256.02
257.39
6,526
-0.48(-0.19%)
Nov 23, 2009
263.60
263.60
257.79
257.87
27,164
-4.23(-1.62%)
Nov 20, 2009
261.55
262.17
259.26
262.11
12,289
+0.77(+0.29%)
Nov 19, 2009
262.18
263.60
259.82
261.34
18,568
-0.98(-0.37%)
Nov 18, 2009
260.77
262.68
260.61
262.32
13,931
+0.94(+0.36%)
Nov 17, 2009
258.83
261.98
258.34
261.37
19,844
+2.56(+0.99%)
Nov 16, 2009
256.91
259.12
256.21
258.81
7,775
+4.62(+1.82%)
Nov 13, 2009
255.39
258.33
254.20
254.20
6,861
-0.21(-0.08%)
Nov 12, 2009
257.83
257.89
253.45
254.41
7,517
-3.46(-1.34%)
Nov 11, 2009
255.51
257.87
254.99
257.87
3,985
+2.92(+1.14%)
Nov 10, 2009
257.09
257.38
254.02
254.96
11,847
-1.71(-0.67%)
Nov 09, 2009
254.02
256.67
253.33
256.67
13,751
+3.87(+1.53%)
Nov 06, 2009
251.38
253.96
250.69
252.80
14,228
+0.72(+0.29%)
Nov 05, 2009
249.86
252.74
246.14
252.08
17,984
+3.27(+1.31%)
Nov 04, 2009
251.87
254.20
247.44
248.81
21,558
-1.84(-0.73%)
Nov 03, 2009
242.25
250.65
242.24
250.65
22,127
+7.62(+3.14%)
Nov 02, 2009
242.48
243.51
240.96
243.03
10,109
+2.47(+1.03%)
Oct 30, 2009
241.50
241.50
239.63
240.55
38,849
-1.17(-0.49%)
Oct 29, 2009
256.49
242.96
240.07
241.73
55,839
+1.46(+0.61%)
Oct 28, 2009
240.56
241.25
239.37
240.26
22,883
+0.67(+0.28%)
Oct 27, 2009
240.55
241.91
239.59
239.59
19,013
-0.96(-0.40%)
Oct 26, 2009
240.55
243.44
237.68
240.55
35,077
-0.66(-0.28%)
Oct 23, 2009
243.78
243.92
240.55
241.22
48,798
-6.31(-2.55%)
Oct 22, 2009
238.72
247.53
238.72
247.53
20,036
+7.94(+3.31%)
Oct 21, 2009
240.55
242.34
239.21
239.59
38,794
-1.82(-0.75%)
Oct 20, 2009
241.71
242.85
240.56
241.41
21,754
-1.85(-0.76%)
Oct 19, 2009
241.29
243.67
240.01
243.26
27,052
+2.20(+0.91%)
Oct 16, 2009
244.40
247.28
241.05
241.05
18,939
-6.23(-2.52%)
Oct 15, 2009
246.32
248.68
244.88
247.28
27,358
-0.01(-0.00%)
Oct 14, 2009
248.25
249.60
246.88
247.29
15,416
+2.88(+1.18%)
Oct 13, 2009
250.04
250.04
244.41
244.41
13,274
-6.27(-2.50%)
Oct 12, 2009
250.21
250.68
249.22
250.68
2,769
+1.86(+0.75%)
Oct 09, 2009
248.03
250.17
248.03
248.83
23,049
-0.82(-0.33%)
Oct 08, 2009
251.49
251.97
247.20
249.65
32,030
-0.82(-0.33%)
Oct 07, 2009
248.50
250.46
248.50
250.46
18,403
+0.29(+0.12%)
Oct 06, 2009
248.24
250.17
247.67
250.17
41,917
+1.15(+0.46%)
Oct 05, 2009
249.96
250.00
244.40
249.03
52,486
-1.15(-0.46%)
Oct 02, 2009
245.36
250.53
242.76
250.17
26,777
+3.36(+1.36%)
Oct 01, 2009
247.77
253.22
245.66
246.82
32,956
-2.44(-0.98%)
Sep 30, 2009
253.10
254.96
248.85
249.26
37,068
-1.90(-0.75%)
Sep 29, 2009
252.29
253.31
250.17
251.16
9,875
-1.42(-0.56%)
Sep 28, 2009
245.40
252.58
245.38
252.58
35,380
+7.66(+3.13%)
Sep 25, 2009
242.74
248.47
242.74
244.92
30,148
+3.41(+1.41%)
Sep 24, 2009
243.73
245.37
241.51
241.51
21,541
-2.03(-0.83%)
Sep 23, 2009
244.88
246.91
243.53
243.54
35,577
-1.10(-0.45%)
Sep 22, 2009
244.88
245.27
243.44
244.64
19,858
+1.15(+0.47%)
Sep 21, 2009
241.11
245.70
241.11
243.49
57,757
-0.30(-0.12%)
Sep 18, 2009
245.36
246.61
243.78
243.78
81,403
-0.62(-0.25%)
Sep 17, 2009
250.41
250.71
244.29
244.40
42,096
-5.05(-2.02%)
Sep 16, 2009
248.25
249.45
246.60
249.45
50,870
+3.35(+1.36%)
Sep 15, 2009
247.34
249.61
246.10
246.10
48,697
-1.23(-0.50%)
Sep 14, 2009
252.59
252.59
247.20
247.34
30,821
-5.73(-2.27%)
Sep 11, 2009
252.80
253.07
249.91
253.07
13,850
-0.70(-0.28%)
Sep 10, 2009
253.78
253.78
250.17
253.77
15,062
+1.56(+0.62%)
Sep 09, 2009
258.74
258.74
249.36
252.21
32,870
-7.34(-2.83%)
Sep 08, 2009
261.51
264.50
253.49
259.56
24,903
-1.95(-0.75%)
Sep 04, 2009
261.95
263.15
258.74
261.51
10,947
-1.65(-0.63%)
Sep 03, 2009
260.76
263.16
255.86
263.16
13,419
+3.37(+1.30%)
Sep 02, 2009
259.80
261.57
258.38
259.80
6,417
+0.07(+0.03%)
Sep 01, 2009
267.11
268.42
259.73
259.73
18,075
-7.38(-2.76%)
Aug 31, 2009
264.65
271.25
263.69
267.11
56,817
+1.54(+0.58%)
Aug 28, 2009
265.14
268.19
262.90
265.57
13,146
+1.44(+0.55%)
Aug 27, 2009
262.44
264.30
260.22
264.13
9,539
+1.68(+0.64%)
Aug 26, 2009
262.04
264.51
259.80
262.44
13,921
-1.15(-0.44%)
Aug 25, 2009
257.94
263.60
257.62
263.60
8,993
+5.66(+2.19%)
Aug 24, 2009
261.81
263.43
257.94
257.94
18,048
-1.79(-0.69%)
Aug 21, 2009
259.80
263.75
258.63
259.73
13,792
+0.89(+0.35%)
Aug 20, 2009
253.57
258.83
253.57
258.83
12,264
+4.09(+1.61%)
Aug 19, 2009
251.49
257.54
249.74
254.75
16,849
+2.84(+1.13%)
Aug 18, 2009
247.77
251.91
244.25
251.91
12,976
+5.30(+2.15%)
Aug 17, 2009
250.17
253.03
243.49
246.60
16,947
-8.21(-3.22%)
Aug 14, 2009
257.44
258.31
252.30
254.81
17,111
-8.83(-3.35%)
Aug 13, 2009
262.68
264.81
255.15
263.64
20,798
+2.66(+1.02%)
Aug 12, 2009
260.28
263.88
259.28
260.99
26,304
+1.67(+0.65%)
Aug 11, 2009
261.10
261.11
258.28
259.31
21,799
-0.96(-0.37%)
Aug 10, 2009
262.02
262.03
257.76
260.28
11,888
-1.79(-0.68%)
Aug 07, 2009
261.57
264.57
257.01
262.07
17,601
+1.31(+0.50%)
Aug 06, 2009
264.61
265.95
258.88
260.76
22,208
-3.96(-1.49%)
Aug 05, 2009
268.00
269.10
260.54
264.71
20,768
-4.61(-1.71%)
Aug 04, 2009
272.55
277.82
266.29
269.32
31,516
-3.79(-1.39%)
Aug 03, 2009
264.37
274.27
261.73
273.11
23,392
+12.84(+4.93%)
Jul 31, 2009
256.91
265.60
255.29
260.28
17,219
+4.33(+1.69%)
Jul 30, 2009
257.39
257.92
254.65
255.95
13,307
+1.02(+0.40%)
Jul 29, 2009
255.70
256.90
254.53
254.93
6,955
-1.98(-0.77%)
Jul 28, 2009
259.31
259.58
254.03
256.91
22,750
-2.16(-0.84%)
Jul 27, 2009
256.00
259.07
255.95
259.07
11,796
+4.43(+1.74%)
Jul 24, 2009
253.54
255.37
253.03
254.65
9,323
+1.59(+0.63%)
Jul 23, 2009
252.59
255.56
251.70
253.06
33,400
-0.38(-0.15%)
Jul 22, 2009
247.78
253.45
247.78
253.45
21,812
+3.84(+1.54%)
Jul 21, 2009
253.12
253.27
248.70
249.61
15,210
-1.52(-0.61%)
Jul 20, 2009
253.06
254.49
250.19
251.13
14,550
+0.47(+0.19%)
Jul 17, 2009
254.74
256.15
250.66
250.66
9,115
-5.17(-2.02%)
Jul 16, 2009
255.42
256.48
253.07
255.82
10,617
+0.18(+0.07%)
Jul 15, 2009
258.82
258.82
253.44
255.64
33,376
-1.27(-0.49%)
Jul 14, 2009
258.44
259.30
256.89
256.91
7,232
-0.67(-0.26%)
Jul 13, 2009
251.32
258.36
250.72
257.58
43,274
+9.12(+3.67%)
Jul 10, 2009
250.17
252.68
248.45
248.46
9,664
-1.88(-0.75%)
Jul 09, 2009
252.96
255.49
250.34
250.34
9,092
-1.86(-0.74%)
Jul 08, 2009
254.19
258.06
251.94
252.19
20,074
-3.29(-1.29%)
Jul 07, 2009
258.59
262.19
255.49
255.49
13,120
-4.82(-1.85%)
Jul 06, 2009
247.77
263.73
247.77
260.31
31,897
+11.09(+4.45%)
Jul 02, 2009
255.95
262.20
249.21
249.21
28,172
-9.97(-3.85%)
Jul 01, 2009
256.91
262.20
255.00
259.18
23,059
-1.58(-0.61%)
Jun 30, 2009
255.43
262.79
251.79
260.76
31,635
+4.15(+1.62%)
Jun 29, 2009
253.47
258.48
252.39
256.61
19,303
-0.20(-0.08%)
Jun 26, 2009
249.35
256.81
247.31
256.81
17,167
+3.82(+1.51%)
Jun 25, 2009
249.40
254.96
249.08
252.99
25,054
+1.38(+0.55%)
Jun 24, 2009
245.41
252.41
245.41
251.62
19,625
+6.73(+2.75%)
Jun 23, 2009
241.58
248.25
241.58
244.88
22,126
+2.63(+1.08%)
Jun 22, 2009
242.00
247.82
242.00
242.25
30,626
-6.20(-2.49%)
Jun 19, 2009
249.79
251.77
245.77
248.45
12,914
+0.79(+0.32%)
Jun 18, 2009
239.59
247.66
239.59
247.66
27,602
+6.64(+2.75%)
Jun 17, 2009
242.87
244.74
239.11
241.02
65,752
-3.49(-1.43%)
Jun 16, 2009
243.52
247.35
241.08
244.52
29,301
+1.01(+0.41%)
Jun 15, 2009
247.29
248.55
243.51
243.51
21,902
-5.71(-2.29%)
Jun 12, 2009
247.48
249.56
245.36
249.21
9,348
+0.30(+0.12%)
Jun 11, 2009
243.53
248.91
242.50
248.91
25,661
+7.58(+3.14%)
Jun 10, 2009
246.04
246.95
240.07
241.33
56,792
-2.87(-1.17%)
Jun 09, 2009
249.06
249.06
244.20
244.20
35,741
-3.57(-1.44%)
Jun 08, 2009
247.38
248.62
244.88
247.77
33,524
-0.48(-0.19%)
Jun 05, 2009
249.21
253.60
247.09
248.25
40,086
+1.93(+0.78%)
Jun 04, 2009
246.17
250.06
242.96
246.32
43,988
+2.79(+1.15%)
Jun 03, 2009
244.81
246.40
243.52
243.53
43,693
-4.26(-1.72%)
Jun 02, 2009
250.90
254.11
247.80
247.80
38,697
-2.37(-0.95%)
Jun 01, 2009
254.99
254.99
246.04
250.16
40,726
-0.01(-0.00%)
May 29, 2009
246.93
250.17
243.56
250.17
41,134
-0.40(-0.16%)
May 28, 2009
243.18
250.58
243.18
250.58
24,377
+7.40(+3.04%)
May 27, 2009
255.48
255.49
243.18
243.18
40,288
-15.09(-5.84%)
May 26, 2009
249.37
258.27
247.29
258.27
36,251
+5.17(+2.04%)
May 22, 2009
248.35
253.51
248.35
253.10
21,976
+4.38(+1.76%)
May 21, 2009
247.36
251.63
242.96
248.72
38,783
-2.98(-1.19%)
May 20, 2009
257.16
261.30
250.70
251.70
47,766
-1.71(-0.68%)
May 19, 2009
259.80
259.80
253.42
253.42
25,476
-6.38(-2.46%)
May 18, 2009
259.33
263.15
255.53
259.80
55,112
+0.46(+0.18%)
May 15, 2009
259.75
262.20
257.08
259.33
29,258
-1.07(-0.41%)
May 14, 2009
254.57
261.71
254.57
260.40
52,791
+3.94(+1.53%)
May 13, 2009
254.89
261.62
252.10
256.47
66,025
+0.22(+0.09%)
May 12, 2009
264.61
265.57
255.71
256.25
47,998
-4.02(-1.55%)
May 11, 2009
252.87
266.33
252.87
260.27
80,296
-5.18(-1.95%)
May 08, 2009
261.72
266.13
261.37
265.44
105,500
+7.57(+2.94%)
May 07, 2009
258.35
260.74
254.63
257.87
99,243
-1.83(-0.70%)
May 06, 2009
254.00
260.42
251.43
259.70
56,509
+8.56(+3.41%)
May 05, 2009
251.58
264.45
250.32
251.14
50,184
-4.43(-1.73%)
May 04, 2009
241.96
257.10
241.96
255.56
98,763
+17.27(+7.25%)
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
.