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 29, 2011
316.33
316.63
315.29
316.57
10,118
-0.32(-0.10%)
Apr 28, 2011
316.77
317.53
315.97
316.88
5,546
-1.09(-0.34%)
Apr 27, 2011
317.62
317.97
313.42
317.97
29,023
-0.64(-0.20%)
Apr 26, 2011
322.27
322.27
317.89
318.62
11,467
-3.44(-1.07%)
Apr 25, 2011
320.98
323.67
318.29
322.05
8,777
-0.35(-0.11%)
Apr 21, 2011
322.19
325.41
322.05
322.40
6,043
-1.65(-0.51%)
Apr 20, 2011
322.54
324.87
320.31
324.04
13,043
+3.27(+1.02%)
Apr 19, 2011
320.18
321.29
317.45
320.77
10,719
+0.74(+0.23%)
Apr 18, 2011
316.45
322.05
316.08
320.03
11,069
+1.78(+0.56%)
Apr 15, 2011
317.97
318.25
316.67
318.25
7,819
+0.81(+0.25%)
Apr 14, 2011
317.45
320.90
316.99
317.44
8,031
-0.75(-0.24%)
Apr 13, 2011
318.01
320.26
316.72
318.19
11,667
+0.46(+0.15%)
Apr 12, 2011
321.24
321.24
317.62
317.73
5,658
-2.34(-0.73%)
Apr 11, 2011
322.49
322.49
319.68
320.07
3,987
-2.05(-0.64%)
Apr 08, 2011
324.87
324.87
322.12
322.12
6,603
-2.49(-0.77%)
Apr 07, 2011
321.93
326.17
321.93
324.61
11,255
+2.67(+0.83%)
Apr 06, 2011
322.61
324.30
321.94
321.94
10,885
-0.98(-0.30%)
Apr 05, 2011
323.99
325.10
321.30
322.92
16,355
-0.73(-0.23%)
Apr 04, 2011
325.78
328.03
323.33
323.65
7,904
-2.44(-0.75%)
Apr 01, 2011
319.45
326.09
318.19
326.09
10,823
+7.62(+2.39%)
Mar 31, 2011
319.48
320.57
318.18
318.47
6,913
-2.42(-0.76%)
Mar 30, 2011
320.90
320.90
320.90
320.90
11,476
+1.13(+0.35%)
Mar 29, 2011
314.69
320.69
313.71
319.76
7,081
+4.61(+1.46%)
Mar 28, 2011
314.40
318.01
313.37
315.15
7,364
+2.39(+0.76%)
Mar 25, 2011
312.95
315.21
312.09
312.77
3,379
-0.36(-0.11%)
Mar 24, 2011
312.42
314.17
311.75
313.12
4,078
+0.16(+0.05%)
Mar 23, 2011
318.07
318.07
312.51
312.96
8,119
-4.20(-1.33%)
Mar 22, 2011
313.83
317.88
313.83
317.16
6,108
+2.01(+0.64%)
Mar 21, 2011
311.36
315.15
311.36
315.15
6,507
+5.39(+1.74%)
Mar 18, 2011
312.59
314.02
309.76
309.76
5,491
-1.20(-0.39%)
Mar 17, 2011
311.85
311.85
310.44
310.97
4,227
+0.89(+0.29%)
Mar 16, 2011
311.85
313.02
310.07
310.07
9,848
-0.72(-0.23%)
Mar 15, 2011
309.14
312.23
309.14
310.79
12,443
-1.35(-0.43%)
Mar 14, 2011
312.58
314.64
309.74
312.14
9,650
-1.69(-0.54%)
Mar 11, 2011
316.77
316.77
313.09
313.83
7,504
-2.83(-0.89%)
Mar 10, 2011
316.55
317.63
316.55
316.66
4,832
-3.14(-0.98%)
Mar 09, 2011
319.42
320.81
317.03
319.80
4,582
+0.83(+0.26%)
Mar 08, 2011
322.38
322.99
318.97
318.97
13,467
-1.05(-0.33%)
Mar 07, 2011
325.42
325.42
320.02
320.02
10,243
-5.40(-1.66%)
Mar 04, 2011
327.57
328.17
325.42
325.42
4,014
-3.89(-1.18%)
Mar 03, 2011
326.99
329.76
325.87
329.31
4,726
+5.56(+1.72%)
Mar 02, 2011
324.89
325.22
323.53
323.74
4,099
-0.12(-0.04%)
Mar 01, 2011
327.37
327.51
323.00
323.86
7,084
-4.01(-1.22%)
Feb 28, 2011
325.59
327.87
324.61
327.87
10,164
+2.65(+0.81%)
Feb 25, 2011
325.70
327.13
324.31
325.23
8,236
+1.28(+0.39%)
Feb 24, 2011
325.24
327.07
323.95
323.95
7,790
-1.67(-0.51%)
Feb 23, 2011
326.80
329.60
325.62
325.62
9,596
+0.15(+0.05%)
Feb 22, 2011
320.42
326.71
320.42
325.47
20,308
+0.30(+0.09%)
Feb 18, 2011
321.01
325.17
320.43
325.17
5,291
+4.47(+1.40%)
Feb 17, 2011
315.71
321.74
315.71
320.69
7,234
+5.51(+1.75%)
Feb 16, 2011
312.80
315.18
311.68
315.18
5,607
+3.18(+1.02%)
Feb 15, 2011
310.40
313.20
310.40
312.01
6,099
+1.77(+0.57%)
Feb 14, 2011
312.64
312.64
310.24
310.24
5,889
-1.40(-0.45%)
Feb 11, 2011
308.38
311.71
308.38
311.64
8,621
+3.29(+1.07%)
Feb 10, 2011
306.55
308.35
306.55
308.35
6,994
+1.02(+0.33%)
Feb 09, 2011
306.46
307.63
306.46
307.33
3,887
+0.48(+0.16%)
Feb 08, 2011
305.02
306.85
303.87
306.85
8,025
+1.38(+0.45%)
Feb 07, 2011
304.62
305.46
303.26
305.46
4,723
+2.37(+0.78%)
Feb 04, 2011
300.21
305.70
299.59
303.10
7,123
+2.89(+0.96%)
Feb 03, 2011
297.92
300.21
297.21
300.21
14,891
+2.89(+0.97%)
Feb 02, 2011
297.38
298.02
297.09
297.32
5,135
-1.68(-0.56%)
Feb 01, 2011
297.11
299.01
296.35
299.01
6,738
+1.89(+0.64%)
Jan 31, 2011
294.41
297.11
294.01
297.11
10,381
+3.07(+1.04%)
Jan 28, 2011
302.02
302.02
294.04
294.04
6,839
-7.13(-2.37%)
Jan 27, 2011
302.11
302.13
300.21
301.17
6,192
+0.19(+0.06%)
Jan 26, 2011
302.07
302.07
299.67
300.98
2,767
-0.33(-0.11%)
Jan 25, 2011
297.07
301.31
296.82
301.31
13,788
+4.00(+1.35%)
Jan 24, 2011
294.58
297.30
293.96
297.30
5,122
+3.35(+1.14%)
Jan 21, 2011
294.44
294.77
291.60
293.95
9,707
+0.67(+0.23%)
Jan 20, 2011
293.14
295.39
293.14
293.28
12,081
-0.67(-0.23%)
Jan 19, 2011
295.20
297.35
293.95
293.95
11,270
-2.34(-0.79%)
Jan 18, 2011
294.80
297.55
293.47
296.29
18,916
+1.27(+0.43%)
Jan 14, 2011
292.64
295.18
292.64
295.02
10,868
+2.46(+0.84%)
Jan 13, 2011
296.18
296.18
292.22
292.56
14,303
-4.32(-1.46%)
Jan 12, 2011
296.36
296.88
294.44
296.88
10,900
+1.70(+0.58%)
Jan 11, 2011
295.55
296.36
294.92
295.18
10,946
+0.87(+0.29%)
Jan 10, 2011
294.26
295.69
292.98
294.31
15,096
-0.18(-0.06%)
Jan 07, 2011
296.36
296.36
293.86
294.49
13,445
-0.77(-0.26%)
Jan 06, 2011
297.32
297.32
295.26
295.26
5,466
-1.19(-0.40%)
Jan 05, 2011
296.36
297.44
295.48
296.46
11,766
-0.12(-0.04%)
Jan 04, 2011
299.45
299.45
296.28
296.58
6,741
-1.66(-0.56%)
Jan 03, 2011
295.31
298.79
295.16
298.25
7,109
+3.45(+1.17%)
Dec 31, 2010
297.32
298.26
294.54
294.79
2,480
-1.36(-0.46%)
Dec 30, 2010
298.75
299.24
296.15
296.15
7,378
-2.14(-0.72%)
Dec 29, 2010
298.19
299.25
297.10
298.28
3,565
+1.34(+0.45%)
Dec 28, 2010
296.25
297.54
296.25
296.95
1,662
+0.13(+0.05%)
Dec 27, 2010
293.96
296.81
293.95
296.81
2,774
+2.13(+0.72%)
Dec 23, 2010
297.97
297.97
294.69
294.69
3,059
-3.60(-1.21%)
Dec 22, 2010
294.44
298.28
294.35
298.28
5,710
+3.49(+1.18%)
Dec 21, 2010
295.36
295.45
293.46
294.79
5,204
-1.00(-0.34%)
Dec 20, 2010
297.16
298.46
295.79
295.79
3,622
-0.50(-0.17%)
Dec 17, 2010
294.78
296.36
294.48
296.29
8,631
+1.77(+0.60%)
Dec 16, 2010
291.27
295.51
291.27
294.52
6,571
+3.93(+1.35%)
Dec 15, 2010
293.07
295.05
290.60
290.60
13,000
-2.09(-0.71%)
Dec 14, 2010
293.86
296.76
292.68
292.68
5,304
-1.27(-0.43%)
Dec 13, 2010
292.95
295.29
291.78
293.95
6,792
+1.20(+0.41%)
Dec 10, 2010
290.86
292.75
290.49
292.75
6,801
+1.99(+0.69%)
Dec 09, 2010
290.66
291.02
289.09
290.76
21,999
+1.09(+0.38%)
Dec 08, 2010
291.48
292.15
288.64
289.67
17,206
-1.74(-0.60%)
Dec 07, 2010
290.95
292.21
289.80
291.41
9,159
+2.06(+0.71%)
Dec 06, 2010
289.62
290.78
289.24
289.36
6,164
-1.03(-0.35%)
Dec 03, 2010
291.54
291.55
287.96
290.38
19,710
-2.13(-0.73%)
Dec 02, 2010
291.88
292.96
290.63
292.51
12,162
-0.16(-0.06%)
Dec 01, 2010
291.38
292.92
290.93
292.68
8,174
+2.81(+0.97%)
Nov 30, 2010
288.67
292.14
288.67
289.87
25,219
-2.03(-0.70%)
Nov 29, 2010
291.51
292.90
289.44
291.89
10,060
+1.34(+0.46%)
Nov 26, 2010
287.92
292.51
287.92
290.56
2,031
-1.73(-0.59%)
Nov 24, 2010
289.62
292.29
292.29
292.29
7,220
+4.31(+1.50%)
Nov 23, 2010
287.70
290.08
287.70
287.98
16,667
+0.75(+0.26%)
Nov 22, 2010
290.23
291.06
287.23
287.23
12,923
-3.36(-1.16%)
Nov 19, 2010
290.42
291.74
290.42
290.59
2,524
-1.02(-0.35%)
Nov 18, 2010
289.73
292.32
289.73
291.61
9,773
+3.73(+1.30%)
Nov 17, 2010
286.69
289.88
286.69
287.87
13,142
+2.96(+1.04%)
Nov 16, 2010
290.29
290.79
284.91
284.91
19,376
-4.96(-1.71%)
Nov 15, 2010
287.65
291.55
287.65
289.88
8,930
+2.55(+0.89%)
Nov 12, 2010
286.98
291.71
284.58
287.32
10,857
+0.40(+0.14%)
Nov 11, 2010
293.43
293.43
286.92
286.92
10,229
-6.99(-2.38%)
Nov 10, 2010
291.84
294.80
290.39
293.91
12,413
+3.93(+1.35%)
Nov 09, 2010
283.00
290.38
281.11
289.98
20,563
+3.24(+1.13%)
Nov 08, 2010
290.92
291.10
286.74
286.74
12,218
-6.60(-2.25%)
Nov 05, 2010
298.97
298.97
292.35
293.34
5,386
-5.91(-1.97%)
Nov 04, 2010
296.00
299.25
295.16
299.25
14,047
+7.42(+2.54%)
Nov 03, 2010
292.99
294.31
291.55
291.83
8,981
-2.45(-0.83%)
Nov 02, 2010
291.55
294.28
288.45
294.28
10,129
+5.37(+1.86%)
Nov 01, 2010
289.46
289.85
287.53
288.91
6,892
-0.21(-0.07%)
Oct 29, 2010
286.73
289.12
286.73
289.12
5,830
+0.95(+0.33%)
Oct 28, 2010
289.62
290.98
288.17
288.17
6,620
-2.31(-0.79%)
Oct 27, 2010
288.56
291.55
288.22
290.48
12,858
-0.62(-0.21%)
Oct 25, 2010
294.09
294.09
291.10
291.10
4,391
-1.74(-0.59%)
Oct 22, 2010
289.54
292.84
285.37
292.84
6,544
+5.59(+1.95%)
Oct 21, 2010
286.50
287.27
284.13
287.25
7,907
+0.45(+0.16%)
Oct 20, 2010
285.08
287.60
285.07
286.80
7,190
+2.59(+0.91%)
Oct 19, 2010
294.01
294.01
284.21
284.21
14,660
-10.32(-3.51%)
Oct 18, 2010
294.25
294.85
292.61
294.53
5,881
+0.29(+0.10%)
Oct 15, 2010
294.44
296.23
292.99
294.24
15,887
+1.58(+0.54%)
Oct 14, 2010
292.37
293.09
292.01
292.67
13,619
+1.50(+0.52%)
Oct 13, 2010
289.58
291.19
289.58
291.16
4,936
+2.40(+0.83%)
Oct 12, 2010
283.80
288.76
282.96
288.76
7,188
+5.04(+1.78%)
Oct 11, 2010
285.81
286.20
283.70
283.72
4,255
-2.19(-0.77%)
Oct 08, 2010
285.91
287.85
285.37
285.91
2,439
-1.11(-0.39%)
Oct 07, 2010
284.94
287.02
283.99
287.02
8,396
+3.19(+1.12%)
Oct 06, 2010
292.62
292.80
280.96
283.83
32,240
-10.31(-3.51%)
Oct 05, 2010
293.47
294.15
290.27
294.15
16,498
+3.02(+1.04%)
Oct 04, 2010
293.43
294.15
289.42
291.13
13,945
-2.45(-0.84%)
Oct 01, 2010
293.58
293.58
289.97
293.58
16,708
+2.00(+0.69%)
Sep 30, 2010
291.58
292.53
288.22
291.58
16,423
+5.07(+1.77%)
Sep 29, 2010
286.55
289.00
285.72
286.51
8,847
+0.20(+0.07%)
Sep 28, 2010
285.58
286.79
281.45
286.31
379
+1.69(+0.60%)
Sep 27, 2010
286.51
287.36
284.61
284.61
7,755
-3.92(-1.36%)
Sep 24, 2010
287.66
288.53
285.93
288.53
10,943
+4.68(+1.65%)
Sep 23, 2010
287.70
287.70
283.85
283.85
288
-4.02(-1.40%)
Sep 22, 2010
289.72
291.38
287.87
287.87
7,688
-1.68(-0.58%)
Sep 21, 2010
291.50
292.61
289.55
289.55
4,897
-2.85(-0.97%)
Sep 20, 2010
292.86
293.37
291.15
292.40
23,003
-2.04(-0.69%)
Sep 17, 2010
294.44
294.44
290.38
294.44
31,232
+2.65(+0.91%)
Sep 15, 2010
289.62
291.79
289.15
291.79
13,983
+2.65(+0.92%)
Sep 14, 2010
287.94
291.55
287.64
289.14
288
-3.05(-1.04%)
Sep 13, 2010
288.60
292.19
287.45
292.19
11,054
+5.46(+1.90%)
Sep 10, 2010
288.61
288.61
285.15
286.74
5,481
-1.54(-0.53%)
Sep 09, 2010
288.66
288.66
285.78
288.28
141
+1.55(+0.54%)
Sep 08, 2010
285.68
288.82
284.48
286.73
394
+1.68(+0.59%)
Sep 07, 2010
290.30
290.93
285.04
285.04
229
-7.13(-2.44%)
Sep 03, 2010
288.18
292.17
286.74
292.17
11,828
+5.44(+1.90%)
Sep 02, 2010
288.15
288.52
286.31
286.74
9,681
-0.48(-0.17%)
Sep 01, 2010
288.57
288.57
284.79
287.22
16,444
+0.82(+0.29%)
Aug 31, 2010
275.19
286.73
274.25
286.40
305
+3.98(+1.41%)
Aug 30, 2010
287.51
287.51
282.42
282.42
7,373
-6.67(-2.31%)
Aug 27, 2010
289.09
289.09
281.25
289.09
9,902
+8.45(+3.01%)
Aug 26, 2010
283.21
284.19
279.68
280.64
14,507
-1.29(-0.46%)
Aug 25, 2010
280.96
282.81
279.04
281.93
22,680
+0.64(+0.23%)
Aug 24, 2010
283.86
287.65
281.22
281.29
140
-4.50(-1.58%)
Aug 23, 2010
288.66
290.39
285.80
285.80
7,956
-1.17(-0.41%)
Aug 20, 2010
286.59
287.62
285.39
286.97
8,179
+0.38(+0.13%)
Aug 19, 2010
286.63
287.54
285.15
286.59
10,893
-0.12(-0.04%)
Aug 18, 2010
287.89
289.12
285.97
286.71
16,893
-1.80(-0.62%)
Aug 17, 2010
286.86
288.51
285.81
288.51
588
+3.18(+1.12%)
Aug 16, 2010
280.00
285.32
279.16
285.32
14,132
+3.91(+1.39%)
Aug 13, 2010
281.42
283.31
280.33
281.42
11,481
+0.57(+0.20%)
Aug 12, 2010
276.68
281.75
276.57
280.85
265
+0.69(+0.25%)
Aug 11, 2010
283.34
284.68
280.16
280.16
15,980
-7.06(-2.46%)
Aug 10, 2010
297.63
297.63
286.31
287.22
853
-12.03(-4.02%)
Aug 09, 2010
298.28
299.25
296.57
299.25
9,844
+0.96(+0.32%)
Aug 06, 2010
298.28
298.28
292.99
298.28
16,928
+3.61(+1.22%)
Aug 05, 2010
292.75
296.40
292.75
294.68
9,353
-0.34(-0.11%)
Aug 04, 2010
292.20
295.99
292.20
295.01
29,866
+3.34(+1.14%)
Aug 03, 2010
292.40
294.37
291.67
291.67
133
-1.13(-0.38%)
Aug 02, 2010
91.41
293.46
290.48
292.80
9,863
+3.93(+1.36%)
Jul 30, 2010
288.87
291.19
288.74
288.87
6,859
-3.25(-1.11%)
Jul 29, 2010
292.52
293.82
291.83
292.13
192
-0.39(-0.13%)
Jul 28, 2010
293.44
293.44
291.30
292.51
23,326
-0.96(-0.33%)
Jul 27, 2010
292.50
294.02
291.79
293.47
307
+0.00(+0.00%)
Jul 26, 2010
290.49
293.47
288.41
293.47
20,214
+4.57(+1.58%)
Jul 23, 2010
286.85
289.62
286.85
288.90
19,337
+0.72(+0.25%)
Jul 22, 2010
286.88
288.21
285.35
288.18
489
+3.06(+1.07%)
Jul 21, 2010
287.70
288.64
284.84
285.12
12,445
-2.92(-1.01%)
Jul 20, 2010
285.22
288.36
284.26
288.04
15,165
+2.02(+0.71%)
Jul 19, 2010
286.06
287.09
284.23
286.02
10,439
+0.62(+0.22%)
Jul 16, 2010
285.39
289.46
285.39
285.39
19,872
-4.76(-1.64%)
Jul 15, 2010
289.45
291.63
287.12
290.15
16,683
-0.71(-0.24%)
Jul 14, 2010
290.63
292.49
289.68
290.87
266
-1.64(-0.56%)
Jul 13, 2010
290.38
292.60
290.38
292.50
589
+4.03(+1.40%)
Jul 12, 2010
288.67
291.89
288.31
288.47
8,088
-1.36(-0.47%)
Jul 09, 2010
289.83
289.83
286.18
289.83
10,884
+1.78(+0.62%)
Jul 08, 2010
288.66
288.66
286.53
288.05
135
+0.56(+0.19%)
Jul 07, 2010
286.26
287.49
283.72
287.49
21,156
+1.28(+0.45%)
Jul 06, 2010
288.15
288.15
284.23
286.21
112
+0.97(+0.34%)
Jul 02, 2010
285.24
285.78
282.30
285.24
19,046
+1.20(+0.42%)
Jul 01, 2010
282.22
284.03
278.17
284.03
18,800
+1.82(+0.64%)
Jun 30, 2010
282.44
285.29
280.79
282.22
214
+1.16(+0.41%)
Jun 29, 2010
279.52
283.31
279.52
281.06
283
-3.84(-1.35%)
Jun 25, 2010
284.90
288.35
282.58
284.90
70,072
-2.69(-0.94%)
Jun 24, 2010
290.46
294.91
287.59
287.59
19,196
-3.39(-1.16%)
Jun 23, 2010
288.00
292.01
286.26
290.98
16,524
+1.55(+0.54%)
Jun 22, 2010
288.76
290.92
286.59
289.43
203
+1.82(+0.63%)
Jun 21, 2010
291.31
291.60
286.53
287.61
13,121
-1.85(-0.64%)
Jun 18, 2010
289.46
295.40
288.08
289.46
23,815
-6.46(-2.18%)
Jun 17, 2010
292.26
296.20
291.20
295.92
14,164
+3.13(+1.07%)
Jun 16, 2010
289.62
292.79
287.75
292.79
17,041
+2.46(+0.85%)
Jun 15, 2010
288.65
291.51
286.21
290.33
936
+2.25(+0.78%)
Jun 14, 2010
287.70
289.19
285.10
288.07
15,817
+2.55(+0.89%)
Jun 11, 2010
280.96
285.55
280.96
285.53
15,597
+1.61(+0.57%)
Jun 10, 2010
282.84
286.59
277.74
283.92
278
+5.62(+2.02%)
Jun 09, 2010
280.62
283.85
278.30
278.30
18,513
-1.42(-0.51%)
Jun 08, 2010
273.19
280.57
272.69
279.71
522
+6.17(+2.25%)
Jun 07, 2010
276.46
278.15
273.55
273.55
14,176
-0.86(-0.31%)
Jun 04, 2010
274.40
278.40
272.95
274.40
24,860
-6.62(-2.36%)
Jun 03, 2010
276.39
282.26
276.22
281.02
26,719
-1.05(-0.37%)
Jun 02, 2010
276.88
282.07
275.60
282.07
22,100
+5.63(+2.04%)
Jun 01, 2010
280.01
282.99
274.46
276.44
17,645
-4.62(-1.64%)
May 28, 2010
281.06
282.99
279.29
281.06
14,809
-1.48(-0.52%)
May 27, 2010
275.19
283.84
275.19
282.54
17,142
+9.27(+3.39%)
May 26, 2010
268.72
276.77
268.72
273.28
32,292
+4.56(+1.70%)
May 25, 2010
268.26
270.41
266.73
268.72
111
-0.55(-0.20%)
May 24, 2010
270.38
276.77
269.26
269.26
17,422
-2.06(-0.76%)
May 21, 2010
263.86
273.17
263.86
271.32
27,641
+4.88(+1.83%)
May 20, 2010
273.14
273.69
266.44
266.44
23,399
-14.15(-5.04%)
May 19, 2010
274.23
280.98
274.23
280.60
23,034
+6.26(+2.28%)
May 18, 2010
280.65
280.87
274.01
274.33
184
-4.71(-1.69%)
May 17, 2010
279.92
281.80
279.04
279.04
27,499
-0.58(-0.21%)
May 14, 2010
279.62
281.48
278.38
279.62
22,394
-1.05(-0.37%)
May 13, 2010
280.00
282.97
279.95
280.67
10,713
-0.29(-0.10%)
May 12, 2010
280.72
283.52
277.37
280.95
21,493
+0.05(+0.02%)
May 11, 2010
280.38
281.88
279.35
280.91
11,436
-1.91(-0.67%)
May 10, 2010
281.45
284.69
280.29
282.81
27,264
+11.47(+4.23%)
May 07, 2010
276.16
278.78
267.29
271.34
54,147
-7.04(-2.53%)
May 06, 2010
280.22
283.65
277.12
278.39
24,809
-3.64(-1.29%)
May 05, 2010
278.04
286.12
278.04
282.02
43,308
+2.71(+0.97%)
May 04, 2010
280.58
282.78
276.61
279.31
30,774
-4.54(-1.60%)
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
.