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

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
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 13.20 104,253 +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.