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

Newmarket Corp (NY: NEU )

523.37 -0.33 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Apr 30, 2004 12.72 13.62 12.72 13.20 104,271 +0.90(+7.32%)
Apr 29, 2004 12.79 12.97 12.30 12.30 63,635 -0.45(-3.50%)
Apr 28, 2004 13.11 13.11 12.69 12.74 47,126 -0.51(-3.85%)
Apr 27, 2004 13.02 13.25 12.93 13.25 22,999 +0.23(+1.80%)
Apr 26, 2004 13.25 13.36 13.01 13.02 14,815 -0.28(-2.13%)
Apr 23, 2004 13.71 13.75 13.18 13.30 26,667 -0.29(-2.14%)
Apr 22, 2004 13.33 13.64 13.33 13.59 79,861 +0.26(+1.97%)
Apr 21, 2004 13.10 13.44 12.82 13.33 27,655 +0.38(+2.90%)
Apr 20, 2004 13.43 13.59 12.95 12.96 27,655 -0.37(-2.77%)
Apr 19, 2004 13.22 13.37 12.89 13.32 36,544 -0.05(-0.37%)
Apr 16, 2004 13.55 13.62 13.15 13.37 54,181 -0.11(-0.79%)
Apr 15, 2004 13.27 13.54 13.04 13.48 26,103 +0.25(+1.88%)
Apr 14, 2004 13.34 13.57 13.04 13.23 31,888 -0.11(-0.80%)
Apr 13, 2004 14.17 14.17 13.26 13.34 39,507 -0.77(-5.43%)
Apr 12, 2004 13.71 14.14 13.71 14.10 17,637 +0.39(+2.84%)
Apr 08, 2004 14.03 14.22 13.71 13.71 38,237 -0.19(-1.38%)
Apr 07, 2004 13.82 13.99 13.65 13.91 29,066 -0.04(-0.25%)
Apr 06, 2004 14.17 14.17 13.91 13.94 30,618 -0.28(-1.99%)
Apr 05, 2004 14.14 14.25 14.08 14.22 25,679 -0.02(-0.15%)
Apr 02, 2004 13.78 14.25 13.77 14.25 49,525 +0.61(+4.47%)
Apr 01, 2004 14.14 14.25 13.61 13.64 80,426 -0.40(-2.88%)
Mar 31, 2004 13.57 14.05 13.47 14.04 67,303 +0.38(+2.80%)
Mar 30, 2004 13.82 13.88 13.54 13.66 36,544 -0.21(-1.53%)
Mar 29, 2004 13.36 13.87 13.35 13.87 63,353 +0.56(+4.21%)
Mar 26, 2004 13.11 13.43 12.98 13.31 79,297 +0.30(+2.34%)
Mar 25, 2004 12.33 13.18 12.33 13.01 54,181 +0.66(+5.34%)
Mar 24, 2004 12.58 12.88 12.31 12.35 80,708 -0.34(-2.68%)
Mar 23, 2004 13.05 13.05 12.58 12.69 56,157 -0.36(-2.77%)
Mar 22, 2004 13.11 13.24 12.90 13.05 85,787 -0.23(-1.71%)
Mar 19, 2004 13.04 13.49 12.89 13.27 79,156 +0.38(+2.91%)
Mar 18, 2004 13.22 13.22 12.74 12.90 35,274 -0.31(-2.36%)
Mar 17, 2004 13.13 13.25 12.89 13.21 50,795 +0.10(+0.76%)
Mar 16, 2004 12.76 13.18 12.33 13.11 62,929 +0.50(+3.93%)
Mar 15, 2004 13.34 13.46 12.47 12.62 81,272 -0.87(-6.46%)
Mar 12, 2004 12.97 13.49 12.83 13.49 63,917 +0.66(+5.14%)
Mar 11, 2004 12.76 13.05 12.33 12.83 96,087 +0.04(+0.33%)
Mar 10, 2004 13.11 13.24 12.77 12.79 91,431 -0.40(-3.01%)
Mar 09, 2004 13.57 13.58 12.91 13.18 81,413 -0.46(-3.38%)
Mar 08, 2004 14.07 14.07 13.37 13.64 91,149 -0.33(-2.33%)
Mar 05, 2004 14.28 14.28 13.64 13.97 80,284 -0.47(-3.29%)
Mar 04, 2004 14.02 14.44 13.96 14.44 52,488 +0.52(+3.71%)
Mar 03, 2004 13.35 14.04 13.22 13.93 80,002 +0.65(+4.86%)
Mar 02, 2004 14.14 14.14 13.12 13.28 222,370 -0.96(-6.77%)
Mar 01, 2004 14.33 14.46 14.07 14.25 72,383 -0.20(-1.37%)
Feb 27, 2004 14.52 14.78 13.86 14.44 76,051 -0.13(-0.88%)
Feb 26, 2004 14.38 14.62 14.17 14.57 34,569 +0.19(+1.33%)
Feb 25, 2004 14.10 14.38 14.00 14.38 26,103 +0.14(+1.00%)
Feb 24, 2004 14.10 14.42 14.03 14.24 43,599 +0.24(+1.72%)
Feb 23, 2004 14.03 14.17 13.65 14.00 54,746 -0.18(-1.25%)
Feb 20, 2004 14.10 14.17 13.54 14.17 69,279 +0.11(+0.81%)
Feb 19, 2004 15.34 15.46 13.86 14.06 61,942 -1.23(-8.06%)
Feb 18, 2004 15.31 15.41 15.06 15.29 57,850 +0.08(+0.56%)
Feb 17, 2004 14.59 15.26 14.59 15.21 65,892 +0.68(+4.68%)
Feb 13, 2004 14.95 15.31 14.53 14.53 107,657 -0.46(-3.07%)
Feb 12, 2004 14.71 15.29 14.71 14.99 129,528 +0.23(+1.54%)
Feb 11, 2004 14.14 14.97 14.11 14.76 156,054 +0.75(+5.36%)
Feb 10, 2004 13.82 14.03 13.70 14.01 70,690 +0.37(+2.70%)
Feb 09, 2004 13.96 13.96 13.28 13.64 100,885 -0.16(-1.13%)
Feb 06, 2004 14.17 14.35 13.33 13.80 156,477 -0.23(-1.62%)
Feb 05, 2004 13.15 14.11 13.05 14.03 181,734 +0.74(+5.55%)
Feb 04, 2004 13.57 13.57 12.66 13.29 359,377 -0.84(-5.97%)
Feb 03, 2004 16.93 16.94 13.68 14.13 328,476 -2.81(-16.57%)
Feb 02, 2004 17.02 17.12 16.66 16.94 76,334 -0.18(-1.04%)
Jan 30, 2004 17.19 17.29 17.02 17.12 86,493 -0.14(-0.82%)
Jan 29, 2004 17.54 17.54 17.09 17.26 108,363 -0.35(-2.01%)
Jan 28, 2004 17.65 17.71 17.43 17.61 75,064 -0.04(-0.20%)
Jan 27, 2004 17.65 17.72 17.51 17.65 57,850 -0.14(-0.80%)
Jan 26, 2004 17.75 17.83 17.75 17.79 79,579 +0.14(+0.80%)
Jan 23, 2004 17.84 17.84 17.62 17.65 51,641 -0.19(-1.07%)
Jan 22, 2004 18.09 18.12 17.77 17.84 144,907 -0.11(-0.63%)
Jan 21, 2004 17.36 18.11 17.33 17.95 226,039 +0.59(+3.39%)
Jan 20, 2004 17.25 17.36 17.17 17.36 127,693 +0.11(+0.66%)
Jan 16, 2004 17.15 17.29 17.08 17.25 69,561 +0.09(+0.54%)
Jan 15, 2004 17.08 17.43 16.97 17.16 82,965 +0.06(+0.37%)
Jan 14, 2004 16.69 17.52 16.69 17.09 120,074 +0.38(+2.25%)
Jan 13, 2004 16.26 16.86 16.24 16.72 136,442 +0.51(+3.15%)
Jan 12, 2004 16.02 16.27 15.95 16.21 96,793 +0.17(+1.06%)
Jan 09, 2004 15.99 16.09 15.91 16.04 93,830 +0.06(+0.35%)
Jan 08, 2004 15.58 15.98 15.58 15.98 133,478 +0.50(+3.20%)
Jan 07, 2004 15.37 15.49 15.33 15.49 94,253 +0.21(+1.39%)
Jan 06, 2004 15.73 15.87 15.06 15.27 115,559 -0.40(-2.58%)
Jan 05, 2004 15.58 16.09 15.56 15.68 97,216 +0.09(+0.59%)
Jan 02, 2004 15.49 15.73 15.46 15.58 53,476 +0.09(+0.55%)
Dec 31, 2003 15.78 15.80 15.45 15.50 55,028 -0.23(-1.44%)
Dec 30, 2003 15.60 15.80 15.46 15.73 91,431 +0.13(+0.86%)
Dec 29, 2003 15.40 15.59 15.39 15.59 90,161 +0.20(+1.29%)
Dec 26, 2003 15.45 15.49 15.37 15.39 7,619 -0.04(-0.23%)
Dec 24, 2003 15.49 15.49 15.42 15.43 9,735 -0.06(-0.37%)
Dec 23, 2003 15.37 15.49 15.34 15.49 68,291 +0.14(+0.92%)
Dec 22, 2003 15.17 15.34 15.16 15.34 107,516 +0.18(+1.17%)
Dec 19, 2003 15.14 15.17 14.97 15.17 50,372 +0.03(+0.19%)
Dec 18, 2003 15.10 15.18 15.05 15.14 83,671 +0.01(+0.05%)
Dec 17, 2003 15.09 15.22 15.09 15.13 74,217 +0.01(+0.05%)
Dec 16, 2003 15.07 15.12 14.91 15.12 170,728 -0.04(-0.28%)
Dec 15, 2003 15.24 15.34 15.12 15.17 144,907 +0.09(+0.56%)
Dec 12, 2003 14.85 15.10 14.81 15.08 155,772 +0.23(+1.58%)
Dec 11, 2003 14.92 15.03 14.81 14.85 60,531 -0.04(-0.24%)
Dec 10, 2003 15.01 15.03 14.57 14.88 84,658 -0.15(-0.99%)
Dec 09, 2003 15.04 15.04 14.81 15.03 90,161 +0.01(+0.05%)
Dec 08, 2003 14.64 14.95 14.64 15.03 60,107 +0.38(+2.61%)
Dec 05, 2003 14.84 14.90 14.66 14.64 22,293 -0.28(-1.90%)
Dec 04, 2003 14.71 14.99 14.57 14.93 74,640 +0.15(+1.01%)
Dec 03, 2003 15.09 15.17 15.09 14.78 80,284 -0.15(-1.00%)
Dec 02, 2003 14.99 15.23 14.90 14.93 68,009 +0.01(+0.05%)
Dec 01, 2003 14.67 15.01 14.67 14.92 98,627 +0.46(+3.19%)
Nov 28, 2003 14.25 14.48 14.25 14.46 21,023 +0.21(+1.44%)
Nov 26, 2003 14.10 14.41 14.10 14.25 76,898 +0.09(+0.60%)
Nov 25, 2003 13.73 14.17 13.73 14.17 84,800 +0.47(+3.41%)
Nov 24, 2003 13.32 13.70 13.32 13.70 63,635 +0.47(+3.54%)
Nov 21, 2003 13.03 13.32 13.03 13.23 38,237 +0.10(+0.76%)
Nov 20, 2003 13.29 13.39 13.13 13.13 48,678 -0.20(-1.49%)
Nov 19, 2003 13.04 13.36 13.04 13.33 64,764 +0.28(+2.17%)
Nov 18, 2003 12.95 13.47 12.95 13.05 70,125 +0.15(+1.15%)
Nov 17, 2003 13.08 13.15 12.82 12.90 111,608 -0.48(-3.60%)
Nov 14, 2003 13.64 13.74 13.32 13.38 71,960 -0.03(-0.21%)
Nov 13, 2003 13.61 14.00 13.11 13.41 85,082 -0.19(-1.41%)
Nov 12, 2003 12.92 13.60 12.92 13.60 80,990 +0.66(+5.09%)
Nov 11, 2003 13.59 13.59 12.93 12.94 73,088 -0.64(-4.75%)
Nov 10, 2003 13.44 13.61 13.35 13.59 126,706 +0.30(+2.24%)
Nov 07, 2003 13.61 13.61 13.61 13.29 113,443 -0.26(-1.93%)
Nov 06, 2003 13.02 13.82 12.97 13.55 122,473 +0.55(+4.25%)
Nov 05, 2003 12.37 13.04 12.47 13.00 93,548 +0.60(+4.86%)
Nov 04, 2003 12.37 12.40 12.34 12.40 93,830 +0.04(+0.29%)
Nov 03, 2003 11.58 12.37 11.58 12.36 81,836 +0.95(+8.32%)
Oct 31, 2003 10.98 11.84 10.98 11.41 123,743 +0.67(+6.20%)
Oct 30, 2003 9.759 10.74 9.759 10.74 88,327 +0.93(+9.46%)
Oct 29, 2003 9.780 9.887 9.759 9.816 41,059 +0.02(+0.22%)
Oct 28, 2003 9.461 9.795 9.461 9.795 25,397 +0.36(+3.83%)
Oct 27, 2003 9.164 9.433 9.143 9.433 14,250 +0.30(+3.34%)
Oct 24, 2003 9.291 9.291 9.065 9.128 40,071 -0.23(-2.50%)
Oct 23, 2003 9.341 9.575 9.327 9.362 25,538 -0.01(-0.15%)
Oct 22, 2003 9.603 9.653 9.376 9.376 41,765 -0.28(-2.86%)
Oct 21, 2003 9.603 9.710 9.596 9.653 18,624 -0.01(-0.15%)
Oct 20, 2003 9.667 9.667 9.639 9.667 23,140 -0.01(-0.15%)
Oct 17, 2003 9.745 9.745 9.681 9.681 33,158 -0.04(-0.44%)
Oct 16, 2003 9.674 9.724 9.610 9.724 11,570 +0.07(+0.73%)
Oct 15, 2003 9.461 9.674 9.426 9.653 84,658 +0.21(+2.25%)
Oct 14, 2003 9.497 9.532 9.398 9.440 28,501 +0.00(+0.00%)
Oct 13, 2003 9.213 9.447 9.284 9.440 17,072 +0.23(+2.46%)
Oct 10, 2003 9.284 9.298 9.178 9.213 28,360 -0.06(-0.61%)
Oct 09, 2003 9.263 9.568 9.263 9.270 19,189 +0.01(+0.15%)
Oct 08, 2003 9.242 9.256 9.221 9.256 15,944 -0.04(-0.46%)
Oct 07, 2003 9.355 9.376 9.284 9.298 34,851 -0.07(-0.76%)
Oct 06, 2003 9.497 9.497 9.412 9.369 23,563 -0.09(-0.97%)
Oct 03, 2003 9.561 9.568 9.433 9.461 28,501 +0.00(+0.00%)
Oct 02, 2003 9.284 9.461 9.235 9.461 34,145 +0.16(+1.75%)
Oct 01, 2003 9.001 9.298 9.001 9.298 30,053 +0.38(+4.29%)
Sep 30, 2003 9.206 9.213 8.895 8.916 30,759 -0.29(-3.16%)
Sep 29, 2003 9.015 9.015 8.944 9.206 33,158 +0.28(+3.10%)
Sep 26, 2003 9.107 9.157 8.930 8.930 21,023 -0.21(-2.33%)
Sep 25, 2003 8.909 9.284 8.909 9.143 58,555 +0.14(+1.57%)
Sep 24, 2003 9.143 9.171 9.001 9.001 17,637 -0.19(-2.08%)
Sep 23, 2003 9.036 9.192 9.036 9.192 55,310 +0.16(+1.73%)
Sep 22, 2003 8.930 9.100 8.930 9.036 35,556 +0.06(+0.63%)
Sep 19, 2003 8.958 9.072 8.944 8.980 44,022 +0.03(+0.32%)
Sep 18, 2003 8.965 8.965 8.937 8.951 17,213 -0.01(-0.08%)
Sep 17, 2003 8.923 8.965 8.873 8.958 43,317 +0.01(+0.08%)
Sep 16, 2003 8.902 8.987 8.902 8.951 22,152 +0.05(+0.56%)
Sep 15, 2003 8.710 8.987 8.710 8.902 15,944 +0.25(+2.87%)
Sep 12, 2003 8.462 8.717 8.370 8.654 34,992 +0.19(+2.26%)
Sep 11, 2003 8.434 8.533 8.342 8.462 19,612 -0.02(-0.25%)
Sep 10, 2003 8.576 8.675 8.483 8.483 26,244 -0.27(-3.08%)
Sep 09, 2003 8.937 8.987 8.611 8.753 27,937 -0.24(-2.68%)
Sep 08, 2003 8.469 9.036 8.469 8.994 36,403 +0.58(+6.91%)
Sep 05, 2003 8.498 8.505 8.405 8.413 17,496 -0.06(-0.75%)
Sep 04, 2003 8.498 8.505 8.462 8.476 22,152 +0.01(+0.08%)
Sep 03, 2003 8.434 8.576 8.434 8.469 26,385 +0.04(+0.42%)
Sep 02, 2003 8.172 8.434 8.172 8.434 26,808 +0.27(+3.30%)
Aug 29, 2003 8.257 8.328 8.150 8.165 14,674 -0.11(-1.37%)
Aug 28, 2003 8.398 8.420 8.186 8.278 28,642 -0.14(-1.68%)
Aug 27, 2003 8.363 8.441 8.292 8.420 14,109 +0.09(+1.11%)
Aug 26, 2003 8.349 8.349 8.150 8.328 21,023 -0.06(-0.68%)
Aug 25, 2003 8.363 8.398 8.257 8.384 22,011 -0.01(-0.17%)
Aug 22, 2003 8.505 8.505 8.235 8.398 19,612 -0.11(-1.25%)
Aug 21, 2003 8.505 8.505 8.448 8.505 21,870 +0.01(+0.17%)
Aug 20, 2003 8.469 8.512 8.427 8.491 23,281 -0.01(-0.17%)
Aug 19, 2003 8.398 8.505 8.398 8.505 37,814 +0.13(+1.61%)
Aug 18, 2003 8.320 8.391 8.221 8.370 36,685 -0.02(-0.25%)
Aug 15, 2003 8.221 8.398 8.221 8.391 14,392 +0.21(+2.51%)
Aug 14, 2003 8.122 8.186 8.094 8.186 45,715 +0.04(+0.43%)
Aug 13, 2003 8.193 8.235 8.136 8.150 27,514 -0.03(-0.35%)
Aug 12, 2003 8.165 8.179 8.122 8.179 22,857 +0.06(+0.79%)
Aug 11, 2003 8.122 8.122 7.902 8.115 41,906 +0.03(+0.35%)
Aug 08, 2003 8.150 8.150 7.916 8.087 24,268 -0.03(-0.35%)
Aug 07, 2003 8.207 8.285 8.009 8.115 25,256 -0.11(-1.38%)
Aug 06, 2003 8.363 8.363 8.030 8.228 81,978 +0.11(+1.40%)
Aug 05, 2003 8.044 8.115 7.853 8.115 50,372 +0.09(+1.06%)
Aug 04, 2003 8.292 8.292 7.697 8.030 47,691 -0.12(-1.48%)
Aug 01, 2003 8.186 8.186 7.938 8.150 35,697 -0.07(-0.86%)
Jul 31, 2003 8.221 8.235 8.009 8.221 62,506 +0.06(+0.69%)
Jul 30, 2003 7.924 8.434 7.924 8.165 85,646 +0.24(+3.04%)
Jul 29, 2003 7.909 7.924 7.789 7.924 43,740 +0.09(+1.09%)
Jul 28, 2003 7.768 7.938 7.761 7.839 123,178 +0.07(+0.91%)
Jul 25, 2003 7.810 7.810 7.690 7.768 38,237 -0.02(-0.27%)
Jul 24, 2003 7.810 7.938 7.725 7.789 35,274 -0.02(-0.27%)
Jul 23, 2003 7.810 7.860 7.704 7.810 79,579 +0.00(+0.00%)
Jul 22, 2003 7.789 7.924 7.718 7.810 64,058 +0.03(+0.36%)
Jul 21, 2003 7.619 7.782 7.527 7.782 46,985 +0.14(+1.86%)
Jul 18, 2003 7.761 7.789 7.583 7.640 14,674 -0.12(-1.55%)
Jul 17, 2003 7.775 7.782 7.704 7.761 26,949 -0.01(-0.18%)
Jul 16, 2003 7.789 7.796 7.725 7.775 50,654 +0.01(+0.18%)
Jul 15, 2003 7.654 7.782 7.654 7.761 61,377 +0.08(+1.01%)
Jul 14, 2003 7.477 7.690 7.477 7.683 36,685 +0.18(+2.46%)
Jul 11, 2003 7.619 7.654 7.477 7.498 25,397 -0.06(-0.84%)
Jul 10, 2003 7.583 7.619 7.456 7.562 31,888 -0.05(-0.65%)
Jul 09, 2003 7.066 7.789 7.016 7.612 160,428 +0.52(+7.40%)
Jul 08, 2003 7.066 7.087 7.016 7.087 131,644 +0.04(+0.50%)
Jul 07, 2003 7.045 7.059 6.875 7.052 52,488 +0.02(+0.30%)
Jul 03, 2003 7.073 7.073 7.016 7.031 12,557 -0.04(-0.60%)
Jul 02, 2003 7.031 7.080 7.016 7.073 77,604 +0.06(+0.91%)
Jul 01, 2003 7.066 7.066 6.740 7.009 51,641 -0.04(-0.60%)
Jun 30, 2003 6.981 7.087 6.953 7.052 611,237 +0.11(+1.53%)
Jun 27, 2003 7.009 7.016 6.811 6.946 76,898 -0.07(-1.01%)
Jun 26, 2003 7.073 7.087 7.016 7.016 76,334 -0.06(-0.90%)
Jun 25, 2003 7.052 7.080 7.009 7.080 44,445 +0.04(+0.60%)
Jun 24, 2003 7.073 7.087 7.031 7.038 51,924 -0.04(-0.50%)
Jun 23, 2003 7.080 7.080 6.917 7.073 69,702 -0.01(-0.10%)
Jun 20, 2003 7.080 7.080 6.967 7.080 32,734 +0.00(+0.00%)
Jun 19, 2003 7.052 7.087 7.016 7.080 65,187 +0.06(+0.91%)
Jun 18, 2003 7.016 7.080 6.953 7.016 50,654 -0.04(-0.60%)
Jun 17, 2003 6.917 7.073 6.917 7.059 41,906 +0.11(+1.53%)
Jun 16, 2003 6.379 7.023 6.379 6.953 57,285 -0.09(-1.21%)
Jun 13, 2003 7.031 7.073 6.910 7.038 52,629 +0.01(+0.20%)
Jun 12, 2003 6.648 7.080 6.648 7.023 49,807 +0.35(+5.31%)
Jun 11, 2003 6.499 6.839 6.499 6.669 29,912 +0.13(+1.95%)
Jun 10, 2003 6.577 6.591 6.414 6.542 48,255 -0.04(-0.65%)
Jun 09, 2003 6.456 6.584 6.379 6.584 29,912 +0.16(+2.43%)
Jun 06, 2003 6.336 6.449 6.336 6.428 26,667 +0.06(+0.89%)
Jun 05, 2003 6.662 6.662 6.279 6.371 38,096 -0.31(-4.67%)
Jun 04, 2003 6.946 6.960 6.534 6.683 48,114 -0.24(-3.48%)
Jun 03, 2003 6.967 7.031 6.889 6.924 17,919 -0.11(-1.61%)
Jun 02, 2003 7.066 7.087 6.946 7.038 30,477 +0.02(+0.30%)
May 30, 2003 7.031 7.087 6.875 7.016 52,770 -0.01(-0.20%)
May 29, 2003 6.768 7.123 6.733 7.031 86,211 +0.33(+4.97%)
May 28, 2003 6.414 6.697 6.414 6.697 59,966 +0.35(+5.59%)
May 27, 2003 6.194 6.449 6.194 6.343 71,960 +0.08(+1.24%)
May 23, 2003 6.400 6.421 6.265 6.265 48,678 -0.11(-1.67%)
May 22, 2003 6.343 6.428 6.336 6.371 35,415 +0.03(+0.45%)
May 21, 2003 6.379 6.414 6.308 6.343 17,778 +0.00(+0.00%)
May 20, 2003 6.258 6.343 5.989 6.343 70,831 +0.09(+1.47%)
May 19, 2003 6.343 6.343 6.123 6.251 43,881 -0.13(-2.00%)
May 16, 2003 6.534 6.542 6.364 6.379 30,053 -0.23(-3.43%)
May 15, 2003 6.520 6.627 6.520 6.605 30,195 +0.14(+2.19%)
May 14, 2003 6.471 6.556 6.400 6.464 36,544 +0.02(+0.33%)
May 13, 2003 6.421 6.549 6.386 6.442 41,059 +0.06(+0.89%)
May 12, 2003 6.166 6.527 6.166 6.386 71,819 +0.29(+4.77%)
May 09, 2003 6.379 6.379 5.953 6.095 99,756 -0.29(-4.55%)
May 08, 2003 6.258 6.620 6.208 6.386 104,553 +0.06(+0.90%)
May 07, 2003 6.960 6.960 5.911 6.329 129,810 -0.70(-9.98%)
May 06, 2003 7.045 7.123 7.002 7.031 25,256 -0.06(-0.80%)
May 05, 2003 7.016 7.123 6.995 7.087 21,023 +0.00(+0.00%)
May 02, 2003 7.094 7.158 6.981 7.087 22,857 -0.02(-0.30%)
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.