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

Newmarket Corp (NY: NEU )

523.70 -6.46 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2010 81.60 82.10 78.16 78.26 311,099 -3.56(-4.35%)
Apr 29, 2010 79.00 82.74 78.26 81.82 445,738 +4.10(+5.27%)
Apr 28, 2010 78.18 78.96 77.07 77.72 171,150 -0.16(-0.21%)
Apr 27, 2010 79.88 80.73 77.82 77.88 255,675 -2.24(-2.80%)
Apr 26, 2010 78.42 81.70 78.42 80.12 265,712 +1.05(+1.32%)
Apr 23, 2010 76.99 79.13 76.19 79.08 298,553 +2.38(+3.11%)
Apr 22, 2010 78.67 78.94 72.47 76.70 745,355 -3.11(-3.90%)
Apr 21, 2010 80.32 81.01 78.60 79.80 281 -0.56(-0.69%)
Apr 20, 2010 79.84 80.41 78.62 80.36 226,743 +1.54(+1.95%)
Apr 19, 2010 77.51 79.07 76.53 78.82 300,026 +0.90(+1.15%)
Apr 16, 2010 80.03 80.20 77.91 77.93 254,813 -2.01(-2.51%)
Apr 15, 2010 79.75 80.65 78.90 79.93 266,018 +0.14(+0.17%)
Apr 14, 2010 79.80 80.56 79.05 79.80 231,690 +0.45(+0.56%)
Apr 13, 2010 78.93 80.27 78.15 79.35 332,914 +0.41(+0.52%)
Apr 12, 2010 78.00 79.73 77.77 78.94 2,805,076 +1.32(+1.71%)
Apr 09, 2010 77.45 78.13 77.12 77.61 155,870 +0.28(+0.36%)
Apr 08, 2010 76.86 78.26 76.28 77.34 337,045 +0.97(+1.27%)
Apr 07, 2010 76.13 76.76 75.06 76.37 221,303 -0.30(-0.39%)
Apr 06, 2010 75.05 77.00 75.05 76.67 224,134 +0.55(+0.73%)
Apr 05, 2010 74.43 76.11 74.18 76.11 90,925 +1.70(+2.29%)
Apr 01, 2010 73.99 74.41 74.41 74.41 118,207 +1.14(+1.55%)
Mar 31, 2010 73.39 74.47 73.27 73.27 158,915 -0.58(-0.79%)
Mar 30, 2010 75.10 75.86 73.56 73.86 165,540 -1.17(-1.56%)
Mar 29, 2010 74.59 76.16 74.26 75.03 266,611 +0.85(+1.14%)
Mar 26, 2010 74.70 75.68 73.56 74.18 85,532 -0.45(-0.60%)
Mar 25, 2010 76.33 77.76 74.62 74.63 267,195 -0.96(-1.27%)
Mar 24, 2010 73.77 76.54 72.88 75.59 339,567 +1.67(+2.26%)
Mar 23, 2010 74.35 74.60 72.67 73.92 299,839 -0.45(-0.60%)
Mar 22, 2010 69.82 74.42 69.82 74.37 444,584 +3.51(+4.95%)
Mar 19, 2010 74.10 74.44 69.34 70.86 466,228 -3.28(-4.42%)
Mar 18, 2010 75.28 75.81 73.99 74.14 195,323 -1.36(-1.80%)
Mar 17, 2010 75.45 76.14 75.14 75.50 180,279 +0.40(+0.53%)
Mar 16, 2010 75.60 76.43 74.28 75.10 303,182 -0.42(-0.56%)
Mar 15, 2010 74.94 75.74 74.90 75.52 338,664 +1.96(+2.67%)
Mar 12, 2010 74.12 74.54 73.05 73.56 219,046 -0.09(-0.12%)
Mar 11, 2010 72.49 73.69 71.23 73.64 263,179 +1.27(+1.75%)
Mar 10, 2010 71.31 72.54 71.29 72.37 283,600 +0.87(+1.22%)
Mar 09, 2010 71.32 72.50 70.94 71.50 181,937 -0.04(-0.05%)
Mar 08, 2010 71.57 71.80 71.01 71.54 160,457 +0.16(+0.22%)
Mar 05, 2010 70.45 72.04 70.13 71.38 308,139 +1.60(+2.30%)
Mar 04, 2010 66.39 70.13 66.39 69.78 453,346 +4.05(+6.16%)
Mar 03, 2010 65.33 66.20 65.09 65.73 189,539 +0.55(+0.84%)
Mar 02, 2010 64.68 65.83 64.58 65.19 183,095 +0.67(+1.03%)
Mar 01, 2010 63.62 64.59 62.38 64.52 195,047 +1.40(+2.21%)
Feb 26, 2010 63.28 63.59 62.43 63.12 111,925 -0.31(-0.49%)
Feb 25, 2010 63.40 63.62 62.39 63.43 104,813 -1.05(-1.63%)
Feb 24, 2010 63.86 65.21 63.31 64.48 118,425 +0.91(+1.43%)
Feb 23, 2010 65.57 65.86 63.56 63.58 159,674 -1.79(-2.74%)
Feb 22, 2010 64.61 65.79 64.42 65.37 196,565 +1.12(+1.74%)
Feb 19, 2010 62.90 64.86 62.90 64.25 151,057 +0.91(+1.44%)
Feb 18, 2010 63.12 63.46 62.82 63.34 105,370 -0.02(-0.03%)
Feb 17, 2010 62.89 64.14 61.75 63.36 244,902 +0.84(+1.34%)
Feb 16, 2010 62.10 62.55 61.56 62.52 140,818 +0.85(+1.38%)
Feb 12, 2010 59.48 61.67 61.67 61.67 227,552 +1.22(+2.02%)
Feb 11, 2010 59.81 60.85 59.08 60.45 199,122 +0.66(+1.10%)
Feb 10, 2010 59.11 60.29 58.82 59.79 254,026 +0.69(+1.16%)
Feb 09, 2010 58.52 59.69 58.39 59.10 349,226 +1.02(+1.76%)
Feb 08, 2010 59.97 60.56 57.98 58.08 228,400 -1.96(-3.27%)
Feb 05, 2010 62.16 62.16 58.03 60.05 385,923 -1.68(-2.72%)
Feb 04, 2010 63.41 64.26 61.53 61.73 440,555 -2.27(-3.54%)
Feb 03, 2010 63.54 64.26 62.09 63.99 494,966 +1.41(+2.25%)
Feb 02, 2010 63.12 63.62 61.06 62.58 387,469 +0.77(+1.25%)
Feb 01, 2010 63.76 63.76 60.63 61.81 585,363 -2.14(-3.35%)
Jan 29, 2010 70.85 72.83 63.92 63.95 839,888 -11.23(-14.93%)
Jan 28, 2010 79.14 79.19 74.86 75.18 224,931 -3.64(-4.61%)
Jan 27, 2010 78.93 79.84 76.57 78.82 302,578 -0.66(-0.83%)
Jan 26, 2010 81.09 81.21 79.20 79.48 188,772 -1.99(-2.45%)
Jan 25, 2010 82.76 82.76 81.25 81.47 141,653 -0.41(-0.50%)
Jan 22, 2010 83.34 84.25 81.52 81.88 224,726 -1.77(-2.11%)
Jan 21, 2010 86.15 86.47 83.64 83.64 259,478 -1.98(-2.32%)
Jan 20, 2010 84.54 86.10 83.18 85.63 252,244 +1.16(+1.38%)
Jan 19, 2010 82.33 84.47 81.89 84.47 136,424 +3.01(+3.70%)
Jan 15, 2010 83.59 81.45 81.45 81.45 149,256 -1.79(-2.15%)
Jan 14, 2010 82.77 84.42 82.69 83.25 146,216 +0.69(+0.84%)
Jan 13, 2010 81.73 83.20 78.07 82.55 402,418 +1.07(+1.31%)
Jan 12, 2010 82.28 82.94 79.36 81.48 257,672 -1.58(-1.90%)
Jan 11, 2010 85.30 85.30 82.09 83.06 231,981 -1.57(-1.86%)
Jan 08, 2010 85.27 85.27 84.20 84.64 141,298 -1.11(-1.30%)
Jan 07, 2010 88.21 88.21 85.19 85.75 209,628 -2.40(-2.73%)
Jan 06, 2010 88.12 88.87 87.04 88.15 174,351 +0.26(+0.29%)
Jan 05, 2010 85.81 89.95 85.19 87.90 326,309 +2.71(+3.18%)
Jan 04, 2010 82.57 85.19 82.57 85.19 147,062 +3.83(+4.71%)
Dec 31, 2009 83.01 81.35 81.35 81.35 90,146 -1.89(-2.27%)
Dec 30, 2009 82.94 83.80 82.11 83.24 83,076 +0.31(+0.38%)
Dec 29, 2009 83.39 83.91 82.64 82.93 80,169 -0.45(-0.54%)
Dec 28, 2009 85.52 85.86 82.23 83.37 168,171 -1.92(-2.25%)
Dec 24, 2009 84.72 85.32 84.68 85.30 33,019 +1.13(+1.35%)
Dec 23, 2009 84.18 84.69 83.00 84.16 105,926 +0.86(+1.03%)
Dec 22, 2009 81.91 83.75 81.91 83.30 135,134 +1.60(+1.96%)
Dec 21, 2009 80.10 82.56 80.10 81.70 183,747 +1.95(+2.44%)
Dec 18, 2009 80.14 80.78 79.39 79.75 295,008 +0.50(+0.63%)
Dec 17, 2009 80.74 81.00 78.71 79.26 127,015 -1.38(-1.71%)
Dec 16, 2009 80.93 82.18 79.53 80.63 217,861 +0.82(+1.03%)
Dec 15, 2009 80.45 81.51 79.51 79.81 147,639 -0.28(-0.35%)
Dec 14, 2009 79.49 80.60 79.39 80.09 119,095 +1.86(+2.37%)
Dec 11, 2009 78.12 79.11 77.29 78.23 111,185 +0.61(+0.79%)
Dec 10, 2009 78.98 79.91 77.08 77.62 185,135 -1.35(-1.71%)
Dec 09, 2009 75.66 79.03 74.63 78.97 256,946 +3.15(+4.15%)
Dec 08, 2009 76.41 77.17 75.27 75.83 142,507 -0.74(-0.97%)
Dec 07, 2009 75.44 76.60 75.29 76.57 119,468 +0.62(+0.81%)
Dec 04, 2009 77.35 78.96 74.56 75.95 219,146 -0.08(-0.10%)
Dec 03, 2009 77.35 78.86 75.96 76.03 211,344 -1.27(-1.64%)
Dec 02, 2009 75.04 77.67 75.01 77.30 197,229 +2.40(+3.20%)
Dec 01, 2009 74.76 75.73 74.49 74.90 208,517 +0.67(+0.91%)
Nov 30, 2009 75.97 76.19 73.03 74.23 276,755 -2.32(-3.03%)
Nov 27, 2009 75.49 77.63 75.49 76.55 165,860 -1.82(-2.32%)
Nov 25, 2009 78.97 78.97 78.02 78.37 97,082 -0.20(-0.25%)
Nov 24, 2009 78.89 79.14 77.98 78.57 133,106 +0.22(+0.28%)
Nov 23, 2009 78.71 80.09 77.69 78.35 157,971 +0.94(+1.21%)
Nov 20, 2009 77.72 77.83 76.51 77.41 223,549 -1.11(-1.42%)
Nov 19, 2009 79.04 79.11 78.24 78.53 165,145 -1.00(-1.26%)
Nov 18, 2009 79.79 79.95 79.06 79.53 228,136 -0.22(-0.28%)
Nov 17, 2009 79.26 79.79 78.77 79.75 197,083 +0.35(+0.44%)
Nov 16, 2009 76.51 79.98 76.51 79.40 242,422 +2.93(+3.84%)
Nov 13, 2009 75.23 76.79 74.21 76.46 190,192 +1.08(+1.44%)
Nov 12, 2009 76.39 76.71 75.11 75.38 193,866 -0.97(-1.27%)
Nov 11, 2009 77.12 77.43 75.66 76.35 236,695 +0.24(+0.32%)
Nov 10, 2009 76.09 77.73 75.60 76.11 278,145 +0.44(+0.58%)
Nov 09, 2009 74.41 75.83 74.29 75.67 218,427 +2.13(+2.90%)
Nov 06, 2009 73.02 75.27 72.90 73.54 162,178 -0.25(-0.34%)
Nov 05, 2009 71.56 74.71 70.96 73.78 227,301 +2.68(+3.77%)
Nov 04, 2009 72.23 72.27 70.64 71.10 476,802 -0.65(-0.91%)
Nov 03, 2009 66.94 72.08 66.94 71.76 430,223 +4.30(+6.38%)
Nov 02, 2009 66.51 67.89 64.58 67.45 428,336 +1.18(+1.78%)
Oct 30, 2009 67.67 67.99 65.02 66.28 286,751 -1.72(-2.52%)
Oct 29, 2009 68.05 68.91 67.14 67.99 330,400 +0.47(+0.70%)
Oct 28, 2009 71.60 71.74 66.95 67.52 531,346 -4.83(-6.68%)
Oct 27, 2009 70.73 72.65 69.54 72.35 397,324 +1.29(+1.82%)
Oct 26, 2009 73.52 74.88 70.43 71.06 356,675 -1.98(-2.72%)
Oct 23, 2009 72.87 73.43 72.56 73.05 508,490 +4.28(+6.23%)
Oct 22, 2009 66.82 69.27 65.33 68.77 406,912 +1.95(+2.92%)
Oct 21, 2009 66.82 68.88 66.64 66.82 140,131 -0.01(-0.01%)
Oct 20, 2009 66.38 66.92 66.21 66.82 123,737 -0.55(-0.82%)
Oct 19, 2009 66.50 68.18 66.50 67.38 121,102 +1.24(+1.88%)
Oct 16, 2009 67.85 67.85 65.95 66.14 239,474 -1.91(-2.81%)
Oct 15, 2009 69.03 69.83 68.04 68.05 320,941 -0.91(-1.33%)
Oct 14, 2009 68.56 69.40 67.94 68.96 224,686 +1.76(+2.62%)
Oct 13, 2009 66.89 67.90 65.79 67.21 124,960 +0.53(+0.80%)
Oct 12, 2009 67.33 67.55 66.16 66.67 79,399 +0.01(+0.02%)
Oct 09, 2009 66.00 66.92 65.21 66.66 144,164 +0.66(+1.00%)
Oct 08, 2009 65.32 66.58 65.02 66.00 179,262 +1.04(+1.60%)
Oct 07, 2009 65.07 66.52 64.37 64.96 149,699 -0.62(-0.94%)
Oct 06, 2009 64.99 66.53 64.33 65.58 243,834 +1.18(+1.84%)
Oct 05, 2009 62.38 64.64 61.90 64.39 250,939 +2.50(+4.03%)
Oct 02, 2009 60.85 62.35 60.46 61.90 228,336 +0.21(+0.34%)
Oct 01, 2009 65.80 66.13 61.37 61.68 480,290 -4.27(-6.47%)
Sep 30, 2009 66.62 67.69 65.44 65.95 169,957 -0.59(-0.88%)
Sep 29, 2009 67.38 68.28 65.98 66.54 127,638 -0.73(-1.09%)
Sep 28, 2009 64.07 67.55 64.07 67.27 179,091 +3.27(+5.12%)
Sep 25, 2009 64.03 64.84 63.69 63.99 176,415 -0.55(-0.85%)
Sep 24, 2009 67.23 67.55 63.80 64.54 232,904 -2.04(-3.07%)
Sep 23, 2009 67.94 68.91 66.53 66.58 145,785 -1.20(-1.77%)
Sep 22, 2009 66.99 68.25 66.14 67.78 110,007 +1.31(+1.97%)
Sep 21, 2009 66.65 67.67 65.84 66.47 147,523 -0.57(-0.86%)
Sep 18, 2009 67.69 68.63 66.75 67.04 388,832 -0.53(-0.79%)
Sep 17, 2009 64.87 67.59 64.19 67.57 370,388 +3.22(+5.01%)
Sep 16, 2009 64.99 65.71 64.16 64.35 195,185 -0.02(-0.04%)
Sep 15, 2009 63.75 65.02 63.09 64.38 285,945 +1.54(+2.45%)
Sep 14, 2009 61.83 62.93 61.37 62.84 142,009 +0.28(+0.44%)
Sep 11, 2009 63.05 63.53 61.80 62.56 115,896 -0.60(-0.95%)
Sep 10, 2009 62.48 63.18 61.23 63.17 180,446 +0.81(+1.30%)
Sep 09, 2009 60.29 62.56 59.81 62.36 222,428 +2.21(+3.68%)
Sep 08, 2009 59.96 61.10 59.40 60.15 202,892 +0.77(+1.29%)
Sep 04, 2009 59.17 59.44 58.22 59.38 95,768 +0.58(+0.99%)
Sep 03, 2009 58.69 59.17 57.49 58.80 143,649 +0.33(+0.57%)
Sep 02, 2009 57.42 58.91 56.96 58.47 211,190 +1.08(+1.89%)
Sep 01, 2009 58.50 60.61 56.91 57.38 331,644 -1.54(-2.61%)
Aug 31, 2009 58.74 59.20 58.22 58.92 223,009 -0.52(-0.87%)
Aug 28, 2009 60.59 61.19 58.76 59.44 148,866 -0.57(-0.95%)
Aug 27, 2009 60.25 60.71 58.25 60.00 244,840 -0.28(-0.47%)
Aug 26, 2009 61.13 62.21 59.81 60.29 314,240 -0.77(-1.25%)
Aug 25, 2009 59.78 62.19 59.63 61.05 654,894 +1.84(+3.10%)
Aug 24, 2009 56.39 59.42 56.39 59.22 565,410 +3.13(+5.59%)
Aug 21, 2009 56.52 56.94 55.89 56.08 193,093 +0.16(+0.29%)
Aug 20, 2009 55.33 56.19 55.02 55.92 145,148 +0.62(+1.13%)
Aug 19, 2009 52.96 55.59 52.65 55.30 194,198 +1.66(+3.09%)
Aug 18, 2009 52.29 54.05 51.75 53.64 180,298 +0.69(+1.30%)
Aug 17, 2009 53.53 53.53 51.44 52.95 290,634 -1.81(-3.31%)
Aug 14, 2009 56.48 56.48 53.93 54.77 159,832 -1.55(-2.76%)
Aug 13, 2009 55.57 56.63 55.11 56.32 190,235 +1.22(+2.21%)
Aug 12, 2009 54.76 55.93 54.76 55.10 198,363 +0.44(+0.80%)
Aug 11, 2009 54.66 55.04 52.82 54.66 132,667 -0.26(-0.48%)
Aug 10, 2009 55.30 55.88 54.23 54.92 117,470 -0.77(-1.39%)
Aug 07, 2009 55.57 56.34 54.85 55.69 147,443 +0.91(+1.67%)
Aug 06, 2009 55.79 56.16 54.38 54.78 155,263 -0.71(-1.28%)
Aug 05, 2009 56.16 56.29 54.16 55.49 205,007 -0.81(-1.44%)
Aug 04, 2009 55.35 56.59 55.21 56.30 104,290 +0.40(+0.71%)
Aug 03, 2009 53.97 56.16 53.97 55.90 235,243 +2.28(+4.24%)
Jul 31, 2009 54.82 55.52 53.53 53.62 208,191 -1.18(-2.15%)
Jul 30, 2009 52.91 55.72 52.91 54.80 279,337 +2.70(+5.18%)
Jul 29, 2009 57.06 57.06 51.43 52.10 580,698 -4.66(-8.22%)
Jul 28, 2009 56.35 57.01 54.77 56.76 177,520 -0.15(-0.26%)
Jul 27, 2009 57.65 57.86 56.28 56.91 96,421 -0.19(-0.34%)
Jul 24, 2009 56.43 57.10 55.12 57.10 165,031 +0.15(+0.26%)
Jul 23, 2009 56.90 57.83 56.32 56.96 334,854 +0.11(+0.19%)
Jul 22, 2009 56.10 57.42 56.10 56.85 144,975 +0.64(+1.13%)
Jul 21, 2009 57.17 57.36 55.42 56.21 233,138 -0.57(-1.01%)
Jul 20, 2009 54.90 57.04 54.90 56.79 240,631 +2.30(+4.23%)
Jul 17, 2009 54.51 54.69 53.87 54.48 110,373 +0.11(+0.21%)
Jul 16, 2009 53.68 55.52 53.16 54.37 291,938 +0.75(+1.40%)
Jul 15, 2009 50.16 54.00 49.95 53.62 611,785 +4.93(+10.13%)
Jul 14, 2009 48.19 48.98 47.05 48.68 145,442 +0.60(+1.25%)
Jul 13, 2009 46.91 48.10 46.91 48.08 124,544 +0.82(+1.74%)
Jul 10, 2009 47.43 48.52 46.49 47.26 103,610 -0.57(-1.19%)
Jul 09, 2009 47.76 48.66 47.45 47.83 119,945 +0.50(+1.06%)
Jul 08, 2009 47.13 48.44 46.52 47.32 300,312 +0.54(+1.15%)
Jul 07, 2009 46.85 48.00 46.71 46.78 181,543 +0.06(+0.12%)
Jul 06, 2009 47.13 47.13 45.20 46.73 293,502 -0.52(-1.10%)
Jul 02, 2009 48.62 48.62 47.17 47.24 209,353 -2.05(-4.16%)
Jul 01, 2009 47.76 50.06 47.76 49.29 180,528 +1.57(+3.28%)
Jun 30, 2009 48.13 48.69 47.69 47.73 238,845 -0.40(-0.84%)
Jun 29, 2009 47.44 48.85 46.71 48.13 321,867 +1.25(+2.68%)
Jun 26, 2009 46.76 47.29 46.28 46.88 568,743 -0.01(-0.03%)
Jun 25, 2009 46.44 47.45 46.22 46.89 233,494 +0.41(+0.88%)
Jun 24, 2009 46.58 47.98 46.07 46.48 189,163 +0.23(+0.49%)
Jun 23, 2009 46.61 47.04 45.64 46.25 258,083 -0.16(-0.34%)
Jun 22, 2009 49.53 49.54 46.39 46.41 326,377 -3.65(-7.29%)
Jun 19, 2009 50.33 50.82 49.04 50.06 389,815 +0.45(+0.91%)
Jun 18, 2009 49.21 50.77 48.78 49.61 231,613 +0.04(+0.07%)
Jun 17, 2009 48.85 50.58 47.80 49.57 254,234 +0.52(+1.07%)
Jun 16, 2009 50.71 51.32 48.83 49.05 273,470 -1.50(-2.97%)
Jun 15, 2009 52.40 52.40 49.75 50.55 402,036 -2.54(-4.79%)
Jun 12, 2009 53.16 53.55 51.65 53.09 397,395 -0.01(-0.03%)
Jun 11, 2009 53.31 54.15 53.07 53.11 193,788 -0.10(-0.19%)
Jun 10, 2009 54.04 54.77 52.03 53.21 420,007 -0.69(-1.29%)
Jun 09, 2009 53.90 55.01 53.87 53.90 276,437 +0.42(+0.78%)
Jun 08, 2009 53.84 54.04 52.67 53.48 269,305 -1.57(-2.85%)
Jun 05, 2009 55.55 56.45 54.43 55.05 285,732 -0.18(-0.32%)
Jun 04, 2009 53.97 55.74 53.43 55.23 267,525 +1.68(+3.14%)
Jun 03, 2009 52.93 53.62 51.52 53.55 358,354 +0.07(+0.13%)
Jun 02, 2009 53.67 53.87 52.61 53.48 500,535 -0.02(-0.04%)
Jun 01, 2009 52.16 54.54 52.03 53.50 396,698 +2.06(+4.00%)
May 29, 2009 51.82 52.22 50.48 51.44 345,306 +0.27(+0.53%)
May 28, 2009 51.60 51.76 49.62 51.17 464,959 -0.04(-0.08%)
May 27, 2009 53.06 53.80 51.04 51.21 679,092 -2.03(-3.81%)
May 26, 2009 49.85 53.87 49.85 53.24 383,856 +3.07(+6.12%)
May 22, 2009 50.43 51.26 50.04 50.17 199,629 -0.10(-0.20%)
May 21, 2009 50.90 51.85 48.57 50.27 806,742 -1.82(-3.50%)
May 20, 2009 51.23 53.99 50.94 52.09 640,485 +0.35(+0.69%)
May 19, 2009 48.90 52.30 48.90 51.74 668,471 +3.01(+6.17%)
May 18, 2009 46.48 48.85 45.95 48.73 404,470 +2.09(+4.48%)
May 15, 2009 45.96 48.06 45.79 46.64 274,903 +0.33(+0.70%)
May 14, 2009 45.20 47.51 44.97 46.32 352,367 +1.11(+2.46%)
May 13, 2009 45.37 46.03 44.93 45.20 258,764 -1.06(-2.28%)
May 12, 2009 45.78 46.63 44.25 46.26 267,890 +1.01(+2.22%)
May 11, 2009 44.48 46.25 44.48 45.25 287,605 -0.23(-0.51%)
May 08, 2009 44.31 45.54 43.89 45.49 314,178 +1.16(+2.62%)
May 07, 2009 45.30 45.32 43.88 44.32 350,002 -0.24(-0.54%)
May 06, 2009 46.42 46.78 44.09 44.57 510,563 -2.60(-5.52%)
May 05, 2009 47.14 48.14 46.83 47.17 590,863 +0.04(+0.08%)
May 04, 2009 46.79 47.13 46.40 47.13 366,979 +1.72(+3.79%)
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.