Skip to main content

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

Historical Prices

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.