Skip to main content

Newmarket Corp (NY: NEU )

514.29 +0.75 (+0.15%)
Streaming Delayed Price Updated: 10:31 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 12.72 13.62 12.72 13.20 104,253 +0.90(+7.32%)
Apr 29, 2004 12.79 12.97 12.30 12.30 63,624 -0.45(-3.50%)
Apr 28, 2004 13.11 13.11 12.69 12.75 47,118 -0.51(-3.85%)
Apr 27, 2004 13.02 13.26 12.94 13.26 22,995 +0.23(+1.80%)
Apr 26, 2004 13.26 13.36 13.01 13.02 14,812 -0.28(-2.13%)
Apr 23, 2004 13.72 13.75 13.18 13.31 26,662 -0.29(-2.14%)
Apr 22, 2004 13.33 13.65 13.33 13.60 79,847 +0.26(+1.97%)
Apr 21, 2004 13.10 13.44 12.82 13.33 27,650 +0.38(+2.90%)
Apr 20, 2004 13.43 13.59 12.95 12.96 27,650 -0.37(-2.77%)
Apr 19, 2004 13.22 13.38 12.89 13.33 36,538 -0.05(-0.37%)
Apr 16, 2004 13.55 13.62 13.15 13.38 54,172 -0.11(-0.79%)
Apr 15, 2004 13.28 13.54 13.04 13.48 26,098 +0.25(+1.87%)
Apr 14, 2004 13.34 13.57 13.04 13.23 31,882 -0.11(-0.80%)
Apr 13, 2004 14.18 14.18 13.26 13.34 39,500 -0.77(-5.43%)
Apr 12, 2004 13.72 14.14 13.72 14.11 17,634 +0.39(+2.84%)
Apr 08, 2004 14.04 14.23 13.72 13.72 38,231 -0.19(-1.38%)
Apr 07, 2004 13.82 13.99 13.65 13.91 29,061 -0.04(-0.25%)
Apr 06, 2004 14.18 14.18 13.91 13.94 30,613 -0.28(-1.99%)
Apr 05, 2004 14.14 14.25 14.08 14.23 25,675 -0.02(-0.15%)
Apr 02, 2004 13.79 14.25 13.77 14.25 49,516 +0.61(+4.47%)
Apr 01, 2004 14.14 14.25 13.61 13.64 80,412 -0.40(-2.88%)
Mar 31, 2004 13.57 14.05 13.47 14.04 67,292 +0.38(+2.80%)
Mar 30, 2004 13.82 13.89 13.55 13.66 36,538 -0.21(-1.53%)
Mar 29, 2004 13.36 13.87 13.35 13.87 63,342 +0.56(+4.21%)
Mar 26, 2004 13.11 13.43 12.98 13.31 79,283 +0.30(+2.34%)
Mar 25, 2004 12.33 13.18 12.33 13.01 54,172 +0.66(+5.34%)
Mar 24, 2004 12.58 12.89 12.31 12.35 80,694 -0.34(-2.68%)
Mar 23, 2004 13.05 13.05 12.58 12.69 56,147 -0.36(-2.77%)
Mar 22, 2004 13.11 13.24 12.90 13.05 85,772 -0.23(-1.71%)
Mar 19, 2004 13.04 13.50 12.89 13.28 79,142 +0.38(+2.91%)
Mar 18, 2004 13.22 13.23 12.75 12.90 35,268 -0.31(-2.36%)
Mar 17, 2004 13.13 13.25 12.89 13.21 50,786 +0.10(+0.76%)
Mar 16, 2004 12.76 13.18 12.33 13.11 62,918 +0.50(+3.93%)
Mar 15, 2004 13.34 13.46 12.48 12.62 81,258 -0.87(-6.46%)
Mar 12, 2004 12.97 13.49 12.83 13.49 63,906 +0.66(+5.14%)
Mar 11, 2004 12.76 13.06 12.33 12.83 96,071 +0.04(+0.33%)
Mar 10, 2004 13.11 13.24 12.77 12.79 91,415 -0.40(-3.01%)
Mar 09, 2004 13.57 13.58 12.92 13.18 81,399 -0.46(-3.38%)
Mar 08, 2004 14.07 14.07 13.37 13.65 91,133 -0.33(-2.33%)
Mar 05, 2004 14.28 14.28 13.65 13.97 80,271 -0.47(-3.29%)
Mar 04, 2004 14.02 14.45 13.96 14.45 52,479 +0.52(+3.71%)
Mar 03, 2004 13.35 14.04 13.22 13.93 79,988 +0.65(+4.86%)
Mar 02, 2004 14.14 14.14 13.12 13.28 222,332 -0.96(-6.77%)
Mar 01, 2004 14.33 14.46 14.07 14.25 72,370 -0.20(-1.37%)
Feb 27, 2004 14.52 14.78 13.86 14.45 76,038 -0.13(-0.88%)
Feb 26, 2004 14.38 14.62 14.18 14.57 34,563 +0.19(+1.33%)
Feb 25, 2004 14.11 14.38 14.00 14.38 26,098 +0.14(+1.00%)
Feb 24, 2004 14.11 14.43 14.04 14.24 43,591 +0.24(+1.72%)
Feb 23, 2004 14.04 14.18 13.65 14.00 54,736 -0.18(-1.25%)
Feb 20, 2004 14.11 14.18 13.54 14.18 69,267 +0.11(+0.81%)
Feb 19, 2004 15.35 15.47 13.86 14.06 61,931 -1.23(-8.06%)
Feb 18, 2004 15.31 15.41 15.06 15.30 57,840 +0.09(+0.56%)
Feb 17, 2004 14.59 15.26 14.59 15.21 65,881 +0.68(+4.68%)
Feb 13, 2004 14.96 15.31 14.53 14.53 107,639 -0.46(-3.07%)
Feb 12, 2004 14.71 15.29 14.71 14.99 129,505 +0.23(+1.54%)
Feb 11, 2004 14.14 14.97 14.11 14.77 156,027 +0.75(+5.36%)
Feb 10, 2004 13.82 14.04 13.70 14.01 70,678 +0.37(+2.70%)
Feb 09, 2004 13.96 13.96 13.28 13.65 100,867 -0.16(-1.13%)
Feb 06, 2004 14.18 14.35 13.33 13.80 156,450 -0.23(-1.62%)
Feb 05, 2004 13.15 14.11 13.05 14.03 181,703 +0.74(+5.55%)
Feb 04, 2004 13.57 13.57 12.66 13.29 359,315 -0.84(-5.97%)
Feb 03, 2004 16.93 16.94 13.68 14.13 328,419 -2.81(-16.57%)
Feb 02, 2004 17.03 17.12 16.66 16.94 76,320 -0.18(-1.04%)
Jan 30, 2004 17.19 17.30 17.03 17.12 86,478 -0.14(-0.82%)
Jan 29, 2004 17.54 17.54 17.10 17.26 108,344 -0.35(-2.01%)
Jan 28, 2004 17.65 17.71 17.44 17.61 75,051 -0.04(-0.20%)
Jan 27, 2004 17.65 17.72 17.51 17.65 57,840 -0.14(-0.80%)
Jan 26, 2004 17.76 17.83 17.76 17.79 79,565 +0.14(+0.80%)
Jan 23, 2004 17.84 17.84 17.62 17.65 51,633 -0.19(-1.07%)
Jan 22, 2004 18.10 18.13 17.77 17.84 144,882 -0.11(-0.63%)
Jan 21, 2004 17.37 18.11 17.33 17.96 226,000 +0.59(+3.39%)
Jan 20, 2004 17.25 17.37 17.17 17.37 127,671 +0.11(+0.66%)
Jan 16, 2004 17.15 17.29 17.08 17.25 69,549 +0.09(+0.54%)
Jan 15, 2004 17.08 17.43 16.97 17.16 82,951 +0.06(+0.37%)
Jan 14, 2004 16.69 17.52 16.69 17.10 120,053 +0.38(+2.25%)
Jan 13, 2004 16.26 16.86 16.24 16.72 136,418 +0.51(+3.15%)
Jan 12, 2004 16.03 16.27 15.96 16.21 96,776 +0.17(+1.06%)
Jan 09, 2004 15.99 16.09 15.91 16.04 93,814 +0.06(+0.35%)
Jan 08, 2004 15.58 15.98 15.58 15.98 133,455 +0.50(+3.20%)
Jan 07, 2004 15.37 15.49 15.33 15.49 94,237 +0.21(+1.39%)
Jan 06, 2004 15.74 15.87 15.06 15.28 115,539 -0.40(-2.58%)
Jan 05, 2004 15.59 16.09 15.57 15.68 97,199 +0.09(+0.59%)
Jan 02, 2004 15.49 15.74 15.46 15.59 53,466 +0.09(+0.55%)
Dec 31, 2003 15.79 15.81 15.45 15.50 55,018 -0.23(-1.44%)
Dec 30, 2003 15.60 15.80 15.46 15.73 91,415 +0.13(+0.86%)
Dec 29, 2003 15.40 15.59 15.39 15.59 90,146 +0.20(+1.29%)
Dec 26, 2003 15.45 15.49 15.37 15.40 7,617 -0.04(-0.23%)
Dec 24, 2003 15.49 15.49 15.42 15.43 9,734 -0.06(-0.37%)
Dec 23, 2003 15.37 15.50 15.35 15.49 68,279 +0.14(+0.92%)
Dec 22, 2003 15.17 15.35 15.16 15.35 107,498 +0.18(+1.17%)
Dec 19, 2003 15.14 15.17 14.97 15.17 50,363 +0.03(+0.19%)
Dec 18, 2003 15.11 15.18 15.05 15.14 83,656 +0.01(+0.05%)
Dec 17, 2003 15.09 15.22 15.09 15.13 74,204 +0.01(+0.05%)
Dec 16, 2003 15.07 15.13 14.91 15.13 170,699 -0.04(-0.28%)
Dec 15, 2003 15.24 15.35 15.13 15.17 144,882 +0.09(+0.56%)
Dec 12, 2003 14.85 15.10 14.81 15.08 155,745 +0.23(+1.58%)
Dec 11, 2003 14.92 15.03 14.81 14.85 60,520 -0.04(-0.24%)
Dec 10, 2003 15.01 15.03 14.57 14.89 84,644 -0.15(-0.99%)
Dec 09, 2003 15.04 15.04 14.81 15.03 90,146 +0.01(+0.05%)
Dec 08, 2003 14.64 14.95 14.64 15.03 60,097 +0.38(+2.61%)
Dec 05, 2003 14.84 14.91 14.67 14.64 22,289 -0.28(-1.90%)
Dec 04, 2003 14.71 14.99 14.57 14.93 74,628 +0.15(+1.01%)
Dec 03, 2003 15.09 15.17 15.09 14.78 80,271 -0.15(-1.00%)
Dec 02, 2003 14.99 15.23 14.90 14.93 67,997 +0.01(+0.05%)
Dec 01, 2003 14.67 15.01 14.67 14.92 98,610 +0.46(+3.19%)
Nov 28, 2003 14.25 14.48 14.25 14.46 21,020 +0.21(+1.44%)
Nov 26, 2003 14.11 14.41 14.11 14.25 76,885 +0.08(+0.60%)
Nov 25, 2003 13.73 14.18 13.73 14.17 84,785 +0.47(+3.41%)
Nov 24, 2003 13.33 13.70 13.33 13.70 63,624 +0.47(+3.53%)
Nov 21, 2003 13.04 13.33 13.03 13.23 38,231 +0.10(+0.76%)
Nov 20, 2003 13.29 13.39 13.13 13.13 48,670 -0.20(-1.49%)
Nov 19, 2003 13.04 13.36 13.04 13.33 64,752 +0.28(+2.17%)
Nov 18, 2003 12.95 13.48 12.95 13.05 70,113 +0.15(+1.15%)
Nov 17, 2003 13.08 13.15 12.82 12.90 111,589 -0.48(-3.60%)
Nov 14, 2003 13.65 13.74 13.32 13.38 71,947 -0.03(-0.21%)
Nov 13, 2003 13.61 14.00 13.11 13.41 85,067 -0.19(-1.41%)
Nov 12, 2003 12.92 13.60 12.92 13.60 80,976 +0.66(+5.09%)
Nov 11, 2003 13.59 13.59 12.94 12.94 73,076 -0.64(-4.75%)
Nov 10, 2003 13.45 13.61 13.35 13.59 126,684 +0.30(+2.24%)
Nov 07, 2003 13.62 13.62 13.62 13.29 113,423 -0.26(-1.94%)
Nov 06, 2003 13.02 13.82 12.97 13.55 122,452 +0.55(+4.25%)
Nov 05, 2003 12.37 13.04 12.48 13.00 93,531 +0.60(+4.86%)
Nov 04, 2003 12.37 12.40 12.34 12.40 93,814 +0.04(+0.29%)
Nov 03, 2003 11.58 12.37 11.58 12.36 81,822 +0.95(+8.32%)
Oct 31, 2003 10.98 11.84 10.98 11.41 123,721 +0.67(+6.20%)
Oct 30, 2003 9.761 10.75 9.761 10.75 88,312 +0.93(+9.46%)
Oct 29, 2003 9.782 9.888 9.761 9.818 41,052 +0.02(+0.22%)
Oct 28, 2003 9.463 9.796 9.463 9.796 25,393 +0.36(+3.83%)
Oct 27, 2003 9.165 9.435 9.144 9.435 14,248 +0.30(+3.34%)
Oct 24, 2003 9.293 9.293 9.066 9.130 40,064 -0.23(-2.50%)
Oct 23, 2003 9.343 9.577 9.328 9.364 25,534 -0.01(-0.15%)
Oct 22, 2003 9.605 9.655 9.378 9.378 41,757 -0.28(-2.86%)
Oct 21, 2003 9.605 9.711 9.598 9.655 18,621 -0.01(-0.15%)
Oct 20, 2003 9.669 9.669 9.640 9.669 23,136 -0.01(-0.15%)
Oct 17, 2003 9.747 9.747 9.683 9.683 33,152 -0.04(-0.44%)
Oct 16, 2003 9.676 9.725 9.612 9.725 11,568 +0.07(+0.73%)
Oct 15, 2003 9.463 9.676 9.428 9.655 84,644 +0.21(+2.25%)
Oct 14, 2003 9.499 9.534 9.399 9.442 28,496 +0.00(+0.00%)
Oct 13, 2003 9.215 9.449 9.286 9.442 17,069 +0.23(+2.46%)
Oct 10, 2003 9.286 9.300 9.180 9.215 28,355 -0.06(-0.61%)
Oct 09, 2003 9.265 9.569 9.265 9.272 19,186 +0.01(+0.15%)
Oct 08, 2003 9.243 9.258 9.222 9.258 15,941 -0.04(-0.46%)
Oct 07, 2003 9.357 9.378 9.286 9.300 34,845 -0.07(-0.76%)
Oct 06, 2003 9.499 9.499 9.414 9.371 23,559 -0.09(-0.97%)
Oct 03, 2003 9.562 9.569 9.435 9.463 28,496 +0.00(+0.00%)
Oct 02, 2003 9.286 9.463 9.236 9.463 34,139 +0.16(+1.75%)
Oct 01, 2003 9.002 9.300 9.002 9.300 30,048 +0.38(+4.29%)
Sep 30, 2003 9.208 9.215 8.896 8.917 30,754 -0.29(-3.16%)
Sep 29, 2003 9.017 9.017 8.946 9.208 33,152 +0.28(+3.10%)
Sep 26, 2003 9.109 9.158 8.931 8.931 21,020 -0.21(-2.33%)
Sep 25, 2003 8.910 9.286 8.910 9.144 58,545 +0.14(+1.57%)
Sep 24, 2003 9.144 9.172 9.002 9.002 17,634 -0.19(-2.08%)
Sep 23, 2003 9.038 9.194 9.038 9.194 55,300 +0.16(+1.73%)
Sep 22, 2003 8.931 9.102 8.931 9.038 35,550 +0.06(+0.63%)
Sep 19, 2003 8.960 9.073 8.946 8.981 44,015 +0.03(+0.32%)
Sep 18, 2003 8.967 8.967 8.939 8.953 17,211 -0.01(-0.08%)
Sep 17, 2003 8.924 8.967 8.875 8.960 43,309 +0.01(+0.08%)
Sep 16, 2003 8.903 8.988 8.903 8.953 22,148 +0.05(+0.56%)
Sep 15, 2003 8.712 8.988 8.712 8.903 15,941 +0.25(+2.87%)
Sep 12, 2003 8.464 8.719 8.371 8.655 34,986 +0.19(+2.26%)
Sep 11, 2003 8.435 8.535 8.343 8.464 19,609 -0.02(-0.25%)
Sep 10, 2003 8.577 8.676 8.485 8.485 26,239 -0.27(-3.08%)
Sep 09, 2003 8.939 8.988 8.613 8.754 27,932 -0.24(-2.68%)
Sep 08, 2003 8.471 9.038 8.471 8.995 36,397 +0.58(+6.91%)
Sep 05, 2003 8.499 8.506 8.407 8.414 17,493 -0.06(-0.75%)
Sep 04, 2003 8.499 8.506 8.464 8.478 22,148 +0.01(+0.08%)
Sep 03, 2003 8.435 8.577 8.435 8.471 26,380 +0.04(+0.42%)
Sep 02, 2003 8.173 8.435 8.173 8.435 26,804 +0.27(+3.30%)
Aug 29, 2003 8.258 8.329 8.152 8.166 14,671 -0.11(-1.37%)
Aug 28, 2003 8.400 8.421 8.187 8.279 28,637 -0.14(-1.68%)
Aug 27, 2003 8.364 8.442 8.294 8.421 14,107 +0.09(+1.11%)
Aug 26, 2003 8.350 8.350 8.152 8.329 21,020 -0.06(-0.68%)
Aug 25, 2003 8.364 8.400 8.258 8.386 22,007 -0.01(-0.17%)
Aug 22, 2003 8.506 8.506 8.237 8.400 19,609 -0.11(-1.25%)
Aug 21, 2003 8.506 8.506 8.449 8.506 21,866 +0.01(+0.17%)
Aug 20, 2003 8.471 8.513 8.428 8.492 23,277 -0.01(-0.17%)
Aug 19, 2003 8.400 8.506 8.400 8.506 37,807 +0.13(+1.61%)
Aug 18, 2003 8.322 8.393 8.223 8.371 36,679 -0.02(-0.25%)
Aug 15, 2003 8.223 8.400 8.223 8.393 14,389 +0.21(+2.51%)
Aug 14, 2003 8.123 8.187 8.095 8.187 45,707 +0.04(+0.43%)
Aug 13, 2003 8.194 8.237 8.138 8.152 27,509 -0.03(-0.35%)
Aug 12, 2003 8.166 8.180 8.123 8.180 22,853 +0.06(+0.79%)
Aug 11, 2003 8.123 8.123 7.904 8.116 41,898 +0.03(+0.35%)
Aug 08, 2003 8.152 8.152 7.918 8.088 24,264 -0.03(-0.35%)
Aug 07, 2003 8.208 8.286 8.010 8.116 25,252 -0.11(-1.38%)
Aug 06, 2003 8.364 8.364 8.031 8.230 81,963 +0.11(+1.40%)
Aug 05, 2003 8.045 8.116 7.854 8.116 50,363 +0.09(+1.06%)
Aug 04, 2003 8.294 8.294 7.698 8.031 47,682 -0.12(-1.48%)
Aug 01, 2003 8.187 8.187 7.939 8.152 35,691 -0.07(-0.86%)
Jul 31, 2003 8.223 8.237 8.010 8.223 62,495 +0.06(+0.69%)
Jul 30, 2003 7.925 8.435 7.925 8.166 85,631 +0.24(+3.04%)
Jul 29, 2003 7.911 7.925 7.790 7.925 43,732 +0.09(+1.09%)
Jul 28, 2003 7.769 7.939 7.762 7.840 123,157 +0.07(+0.91%)
Jul 25, 2003 7.812 7.812 7.691 7.769 38,231 -0.02(-0.27%)
Jul 24, 2003 7.812 7.939 7.726 7.790 35,268 -0.02(-0.27%)
Jul 23, 2003 7.812 7.861 7.705 7.812 79,565 +0.00(+0.00%)
Jul 22, 2003 7.790 7.925 7.719 7.812 64,047 +0.03(+0.36%)
Jul 21, 2003 7.620 7.783 7.528 7.783 46,977 +0.14(+1.86%)
Jul 18, 2003 7.762 7.790 7.585 7.641 14,671 -0.12(-1.55%)
Jul 17, 2003 7.776 7.783 7.705 7.762 26,945 -0.01(-0.18%)
Jul 16, 2003 7.790 7.797 7.726 7.776 50,645 +0.01(+0.18%)
Jul 15, 2003 7.656 7.783 7.656 7.762 61,367 +0.08(+1.01%)
Jul 14, 2003 7.478 7.691 7.478 7.684 36,679 +0.18(+2.46%)
Jul 11, 2003 7.620 7.656 7.478 7.500 25,393 -0.06(-0.84%)
Jul 10, 2003 7.585 7.620 7.457 7.563 31,882 -0.05(-0.65%)
Jul 09, 2003 7.067 7.790 7.018 7.613 160,401 +0.52(+7.40%)
Jul 08, 2003 7.067 7.088 7.018 7.088 131,621 +0.04(+0.50%)
Jul 07, 2003 7.046 7.060 6.876 7.053 52,479 +0.02(+0.30%)
Jul 03, 2003 7.074 7.074 7.018 7.032 12,555 -0.04(-0.60%)
Jul 02, 2003 7.032 7.081 7.018 7.074 77,590 +0.06(+0.91%)
Jul 01, 2003 7.067 7.067 6.741 7.011 51,633 -0.04(-0.60%)
Jun 30, 2003 6.982 7.088 6.954 7.053 611,132 +0.11(+1.53%)
Jun 27, 2003 7.011 7.018 6.812 6.947 76,885 -0.07(-1.01%)
Jun 26, 2003 7.074 7.088 7.018 7.018 76,320 -0.06(-0.90%)
Jun 25, 2003 7.053 7.081 7.011 7.081 44,438 +0.04(+0.60%)
Jun 24, 2003 7.074 7.088 7.032 7.039 51,915 -0.04(-0.50%)
Jun 23, 2003 7.081 7.081 6.918 7.074 69,690 -0.01(-0.10%)
Jun 20, 2003 7.081 7.081 6.968 7.081 32,729 +0.00(+0.00%)
Jun 19, 2003 7.053 7.088 7.018 7.081 65,176 +0.06(+0.91%)
Jun 18, 2003 7.018 7.081 6.954 7.018 50,645 -0.04(-0.60%)
Jun 17, 2003 6.918 7.074 6.918 7.060 41,898 +0.11(+1.53%)
Jun 16, 2003 6.380 7.025 6.380 6.954 57,275 -0.09(-1.21%)
Jun 13, 2003 7.032 7.074 6.911 7.039 52,620 +0.01(+0.20%)
Jun 12, 2003 6.649 7.081 6.649 7.025 49,799 +0.35(+5.31%)
Jun 11, 2003 6.500 6.840 6.500 6.670 29,907 +0.13(+1.95%)
Jun 10, 2003 6.578 6.592 6.415 6.543 48,247 -0.04(-0.65%)
Jun 09, 2003 6.458 6.585 6.380 6.585 29,907 +0.16(+2.43%)
Jun 06, 2003 6.337 6.451 6.337 6.429 26,662 +0.06(+0.89%)
Jun 05, 2003 6.663 6.663 6.280 6.373 38,089 -0.31(-4.67%)
Jun 04, 2003 6.947 6.961 6.536 6.684 48,106 -0.24(-3.48%)
Jun 03, 2003 6.968 7.032 6.890 6.925 17,916 -0.11(-1.61%)
Jun 02, 2003 7.067 7.088 6.947 7.039 30,471 +0.02(+0.30%)
May 30, 2003 7.032 7.088 6.876 7.018 52,761 -0.01(-0.20%)
May 29, 2003 6.769 7.124 6.734 7.032 86,196 +0.33(+4.97%)
May 28, 2003 6.415 6.699 6.415 6.699 59,956 +0.35(+5.59%)
May 27, 2003 6.195 6.451 6.195 6.344 71,947 +0.08(+1.24%)
May 23, 2003 6.401 6.422 6.266 6.266 48,670 -0.11(-1.67%)
May 22, 2003 6.344 6.429 6.337 6.373 35,409 +0.03(+0.45%)
May 21, 2003 6.380 6.415 6.309 6.344 17,775 +0.00(+0.00%)
May 20, 2003 6.259 6.344 5.990 6.344 70,819 +0.09(+1.47%)
May 19, 2003 6.344 6.344 6.124 6.252 43,873 -0.13(-2.00%)
May 16, 2003 6.536 6.543 6.365 6.380 30,048 -0.23(-3.43%)
May 15, 2003 6.521 6.628 6.521 6.606 30,189 +0.14(+2.19%)
May 14, 2003 6.472 6.557 6.401 6.465 36,538 +0.02(+0.33%)
May 13, 2003 6.422 6.550 6.387 6.443 41,052 +0.06(+0.89%)
May 12, 2003 6.167 6.528 6.167 6.387 71,806 +0.29(+4.77%)
May 09, 2003 6.380 6.380 5.954 6.096 99,739 -0.29(-4.55%)
May 08, 2003 6.259 6.621 6.210 6.387 104,535 +0.06(+0.90%)
May 07, 2003 6.961 6.961 5.912 6.330 129,787 -0.70(-9.98%)
May 06, 2003 7.046 7.124 7.003 7.032 25,252 -0.06(-0.80%)
May 05, 2003 7.018 7.124 6.996 7.088 21,020 +0.00(+0.00%)
May 02, 2003 7.096 7.159 6.982 7.088 22,853 -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.