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: 6:30 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, 2020 378.21 382.49 368.63 374.08 57,396 -8.54(-2.23%)
Apr 29, 2020 390.11 395.65 379.74 382.62 51,371 -4.90(-1.26%)
Apr 28, 2020 389.14 396.02 384.14 387.52 61,444 -1.75(-0.45%)
Apr 27, 2020 372.10 390.14 372.10 389.26 52,134 +14.44(+3.85%)
Apr 24, 2020 377.00 379.36 368.41 374.83 43,994 +0.08(+0.02%)
Apr 23, 2020 378.13 381.84 359.23 374.75 71,880 +14.42(+4.00%)
Apr 22, 2020 363.76 366.81 355.24 360.32 46,453 +1.74(+0.48%)
Apr 21, 2020 349.13 360.96 349.13 358.59 51,409 +2.57(+0.72%)
Apr 20, 2020 360.69 362.88 351.59 356.02 40,498 -9.22(-2.52%)
Apr 17, 2020 364.61 367.95 348.38 365.24 61,042 +7.46(+2.08%)
Apr 16, 2020 359.78 364.34 353.03 357.78 73,593 -1.28(-0.36%)
Apr 15, 2020 363.83 371.76 357.02 359.06 55,889 -8.87(-2.41%)
Apr 14, 2020 375.76 378.69 366.40 367.94 47,816 -0.46(-0.13%)
Apr 13, 2020 362.18 371.14 358.14 368.40 35,380 +1.19(+0.32%)
Apr 09, 2020 362.49 371.19 356.69 367.21 53,783 +8.07(+2.25%)
Apr 08, 2020 346.77 362.75 346.77 359.13 40,042 +9.72(+2.78%)
Apr 07, 2020 349.13 360.48 339.70 349.42 78,859 +3.15(+0.91%)
Apr 06, 2020 359.74 360.51 339.63 346.27 54,400 -7.63(-2.16%)
Apr 03, 2020 357.96 361.84 341.50 353.90 69,181 -7.06(-1.95%)
Apr 02, 2020 346.48 361.78 346.48 360.95 46,285 +10.97(+3.14%)
Apr 01, 2020 341.69 353.47 335.35 349.98 88,263 +1.87(+0.54%)
Mar 31, 2020 359.52 363.26 345.09 348.11 143,749 -12.27(-3.41%)
Mar 30, 2020 336.89 363.41 336.89 360.38 101,760 +25.49(+7.61%)
Mar 27, 2020 321.40 345.90 320.40 334.89 87,989 +5.72(+1.74%)
Mar 26, 2020 297.01 329.18 297.01 329.18 133,370 +30.15(+10.08%)
Mar 25, 2020 309.22 309.22 276.99 299.03 312,052 -12.61(-4.05%)
Mar 24, 2020 324.31 324.31 294.29 311.64 141,948 -0.05(-0.02%)
Mar 23, 2020 336.46 339.29 311.69 311.69 115,736 -26.65(-7.88%)
Mar 20, 2020 354.59 364.46 330.88 338.34 119,995 -16.09(-4.54%)
Mar 19, 2020 371.55 371.55 352.81 354.43 69,705 -19.07(-5.10%)
Mar 18, 2020 352.99 375.85 352.99 373.50 140,103 +6.54(+1.78%)
Mar 17, 2020 343.70 372.87 338.91 366.96 89,528 +28.52(+8.43%)
Mar 16, 2020 322.61 347.57 319.27 338.44 89,946 +0.75(+0.22%)
Mar 13, 2020 342.83 348.66 318.90 337.69 98,218 +8.56(+2.60%)
Mar 12, 2020 339.79 343.93 327.80 329.12 76,763 -30.14(-8.39%)
Mar 11, 2020 369.51 369.51 356.70 359.27 43,980 -18.76(-4.96%)
Mar 10, 2020 370.43 379.05 364.31 378.02 89,326 +11.47(+3.13%)
Mar 09, 2020 357.75 369.01 352.16 366.56 89,219 -10.27(-2.73%)
Mar 06, 2020 360.46 377.79 359.66 376.83 89,999 +8.88(+2.41%)
Mar 05, 2020 372.44 375.00 365.91 367.95 43,867 -10.37(-2.74%)
Mar 04, 2020 366.36 379.01 365.21 378.32 55,422 +15.76(+4.35%)
Mar 03, 2020 361.31 376.23 360.47 362.56 58,795 +0.83(+0.23%)
Mar 02, 2020 352.46 364.60 352.46 361.73 64,470 +10.26(+2.92%)
Feb 28, 2020 353.00 355.02 344.86 351.46 106,362 -9.32(-2.58%)
Feb 27, 2020 361.25 369.31 359.15 360.79 108,936 -4.98(-1.36%)
Feb 26, 2020 378.12 383.69 363.77 365.77 275,987 -10.49(-2.79%)
Feb 25, 2020 383.64 389.69 376.26 376.26 110,240 -5.51(-1.44%)
Feb 24, 2020 379.27 383.85 376.39 381.77 90,020 -2.03(-0.53%)
Feb 21, 2020 389.51 389.51 383.43 383.80 61,141 -6.25(-1.60%)
Feb 20, 2020 387.96 391.86 387.75 390.05 65,349 +2.70(+0.70%)
Feb 19, 2020 385.37 389.43 384.30 387.34 76,850 +2.42(+0.63%)
Feb 18, 2020 380.47 385.85 379.31 384.93 49,953 +3.30(+0.86%)
Feb 14, 2020 388.84 388.84 373.09 381.62 53,623 +2.95(+0.78%)
Feb 13, 2020 375.38 380.81 375.38 378.68 45,791 +1.83(+0.48%)
Feb 12, 2020 379.75 382.50 375.45 376.85 50,557 -2.12(-0.56%)
Feb 11, 2020 379.64 381.21 374.93 378.97 48,639 +0.11(+0.03%)
Feb 10, 2020 386.29 388.08 377.43 378.86 57,991 -6.20(-1.61%)
Feb 07, 2020 389.04 389.19 383.79 385.06 30,183 -5.40(-1.38%)
Feb 06, 2020 388.62 393.10 386.73 390.46 41,227 +2.64(+0.68%)
Feb 05, 2020 389.46 390.01 384.10 387.82 61,037 +1.29(+0.33%)
Feb 04, 2020 388.92 399.77 382.98 386.53 88,912 -16.79(-4.16%)
Feb 03, 2020 398.62 406.49 395.25 403.31 50,794 +5.70(+1.43%)
Jan 31, 2020 403.20 403.20 395.55 397.62 40,245 -7.44(-1.84%)
Jan 30, 2020 401.98 405.17 399.08 405.06 35,939 +1.77(+0.44%)
Jan 29, 2020 407.05 407.05 401.26 403.29 49,925 -2.10(-0.52%)
Jan 28, 2020 407.83 408.33 403.99 405.38 53,640 -0.70(-0.17%)
Jan 27, 2020 405.67 408.36 402.62 406.08 46,568 -3.20(-0.78%)
Jan 24, 2020 419.03 420.83 409.14 409.28 32,948 -9.42(-2.25%)
Jan 23, 2020 420.02 420.10 417.03 418.70 41,725 -1.42(-0.34%)
Jan 22, 2020 421.24 422.29 417.22 420.12 33,400 +0.33(+0.08%)
Jan 21, 2020 424.89 424.89 419.43 419.79 44,581 -6.40(-1.50%)
Jan 17, 2020 426.32 426.50 423.46 426.20 36,928 +0.91(+0.21%)
Jan 16, 2020 424.50 427.20 422.92 425.28 35,840 +2.17(+0.51%)
Jan 15, 2020 421.01 425.75 419.00 423.11 56,716 +3.03(+0.72%)
Jan 14, 2020 421.48 425.42 418.81 420.08 54,599 -1.23(-0.29%)
Jan 13, 2020 416.32 423.21 415.26 421.31 90,356 +6.34(+1.53%)
Jan 10, 2020 417.49 421.47 414.24 414.97 42,235 -1.75(-0.42%)
Jan 09, 2020 418.19 421.26 414.97 416.72 38,396 -1.34(-0.32%)
Jan 08, 2020 422.43 423.35 417.01 418.06 48,307 -4.84(-1.14%)
Jan 07, 2020 427.15 427.61 422.12 422.89 47,214 -5.17(-1.21%)
Jan 06, 2020 427.87 432.37 425.29 428.07 55,876 -1.75(-0.41%)
Jan 03, 2020 431.84 433.56 427.58 429.82 44,115 -5.03(-1.16%)
Jan 02, 2020 442.11 442.11 432.05 434.85 49,384 -5.18(-1.18%)
Dec 31, 2019 440.38 442.96 438.89 440.04 38,476 -1.27(-0.29%)
Dec 30, 2019 437.66 442.11 436.13 441.31 32,647 +3.93(+0.90%)
Dec 27, 2019 436.19 438.62 434.14 437.38 44,446 +1.43(+0.33%)
Dec 26, 2019 437.57 438.70 433.01 435.96 28,081 -0.11(-0.02%)
Dec 24, 2019 437.98 440.30 436.06 436.06 14,152 -2.13(-0.49%)
Dec 23, 2019 438.38 439.47 435.95 438.19 32,260 +0.14(+0.03%)
Dec 20, 2019 441.04 441.04 430.79 438.05 91,989 -0.53(-0.12%)
Dec 19, 2019 435.83 439.48 434.79 438.58 72,891 +3.18(+0.73%)
Dec 18, 2019 441.12 442.28 434.01 435.39 106,763 -5.99(-1.36%)
Dec 17, 2019 439.75 442.43 438.69 441.38 75,754 +1.86(+0.42%)
Dec 16, 2019 436.13 439.52 431.54 439.52 54,942 +5.47(+1.26%)
Dec 13, 2019 438.19 439.78 431.88 434.05 67,333 -3.92(-0.89%)
Dec 12, 2019 439.05 442.86 436.79 437.96 55,981 -1.51(-0.34%)
Dec 11, 2019 438.38 442.01 437.79 439.48 23,406 +2.41(+0.55%)
Dec 10, 2019 441.24 442.05 435.78 437.06 81,512 -3.25(-0.74%)
Dec 09, 2019 436.73 441.24 436.55 440.31 31,521 +2.87(+0.66%)
Dec 06, 2019 441.45 441.45 436.31 437.44 39,182 -1.35(-0.31%)
Dec 05, 2019 438.15 441.18 436.35 438.79 28,570 +1.82(+0.42%)
Dec 04, 2019 440.42 443.66 436.97 436.97 42,482 -1.98(-0.45%)
Dec 03, 2019 435.07 440.64 431.49 438.95 36,770 +0.64(+0.15%)
Dec 02, 2019 441.45 441.45 434.58 438.31 38,158 -6.71(-1.51%)
Nov 29, 2019 444.46 447.70 440.55 445.03 15,872 +3.58(+0.81%)
Nov 27, 2019 444.34 444.34 439.19 441.45 44,288 +0.00(+0.00%)
Nov 26, 2019 441.41 444.78 438.41 441.45 42,154 +0.81(+0.18%)
Nov 25, 2019 441.45 441.90 436.50 440.64 29,910 -0.71(-0.16%)
Nov 22, 2019 441.90 441.90 437.28 441.35 29,414 -0.77(-0.18%)
Nov 21, 2019 448.79 448.79 439.91 442.13 30,787 -7.14(-1.59%)
Nov 20, 2019 447.87 451.07 446.40 449.26 68,220 +0.96(+0.22%)
Nov 19, 2019 448.91 453.11 445.72 448.30 40,618 -0.50(-0.11%)
Nov 18, 2019 450.51 453.97 444.48 448.80 33,263 -2.60(-0.58%)
Nov 15, 2019 454.88 455.11 450.28 451.40 46,730 -2.71(-0.60%)
Nov 14, 2019 445.58 454.30 445.58 454.12 47,683 +7.55(+1.69%)
Nov 13, 2019 444.78 450.78 442.13 446.57 63,014 +0.49(+0.11%)
Nov 12, 2019 440.99 447.53 440.95 446.08 59,289 +5.27(+1.20%)
Nov 11, 2019 444.48 448.83 439.77 440.81 35,504 -4.87(-1.09%)
Nov 08, 2019 441.36 446.23 441.36 445.68 35,075 +3.25(+0.74%)
Nov 07, 2019 442.71 445.30 440.40 442.42 54,089 +1.08(+0.24%)
Nov 06, 2019 435.47 443.65 435.23 441.34 45,372 +6.19(+1.42%)
Nov 05, 2019 429.56 435.35 427.25 435.15 35,618 +5.00(+1.16%)
Nov 04, 2019 434.58 434.58 430.09 430.15 36,411 -3.26(-0.75%)
Nov 01, 2019 437.56 439.06 429.88 433.41 38,405 -3.97(-0.91%)
Oct 31, 2019 435.52 438.50 430.15 437.39 44,843 +0.40(+0.09%)
Oct 30, 2019 435.53 437.44 431.69 436.99 53,421 -0.41(-0.09%)
Oct 29, 2019 426.50 439.53 426.50 437.40 49,217 +8.45(+1.97%)
Oct 28, 2019 423.50 430.17 419.88 428.95 64,090 +4.43(+1.04%)
Oct 25, 2019 426.62 427.58 423.44 424.52 35,297 -3.43(-0.80%)
Oct 24, 2019 419.49 429.92 415.94 427.95 68,076 +9.31(+2.23%)
Oct 23, 2019 411.68 422.95 410.65 418.64 70,661 +6.95(+1.69%)
Oct 22, 2019 414.59 416.04 409.53 411.68 54,229 -1.08(-0.26%)
Oct 21, 2019 419.68 419.68 410.23 412.76 66,907 -5.22(-1.25%)
Oct 18, 2019 417.88 420.19 412.93 417.98 46,730 +0.59(+0.14%)
Oct 17, 2019 417.84 421.50 412.01 417.39 63,690 +0.35(+0.08%)
Oct 16, 2019 416.04 420.79 412.29 417.04 62,452 +0.12(+0.03%)
Oct 15, 2019 417.90 423.17 415.04 416.92 41,797 +0.88(+0.21%)
Oct 14, 2019 419.31 427.30 414.35 416.04 30,870 -2.69(-0.64%)
Oct 11, 2019 418.68 424.85 416.62 418.73 103,005 +3.33(+0.80%)
Oct 10, 2019 417.26 418.50 413.29 415.40 86,276 -0.95(-0.23%)
Oct 09, 2019 417.99 417.99 412.68 416.35 30,178 +1.45(+0.35%)
Oct 08, 2019 419.91 419.91 411.76 414.90 29,292 -8.11(-1.92%)
Oct 07, 2019 420.96 427.65 419.02 423.01 42,886 +0.36(+0.09%)
Oct 04, 2019 422.33 424.78 419.55 422.65 38,405 +1.28(+0.30%)
Oct 03, 2019 417.64 422.97 414.15 421.37 38,928 +3.04(+0.73%)
Oct 02, 2019 419.63 421.01 416.81 418.33 102,237 -4.31(-1.02%)
Oct 01, 2019 425.00 430.83 421.76 422.64 46,785 -2.68(-0.63%)
Sep 30, 2019 418.55 428.93 418.55 425.31 70,919 +6.77(+1.62%)
Sep 27, 2019 421.20 422.49 416.98 418.55 33,410 -1.10(-0.26%)
Sep 26, 2019 420.27 421.55 417.11 419.65 65,329 +0.39(+0.09%)
Sep 25, 2019 420.55 422.83 418.08 419.26 69,800 -1.47(-0.35%)
Sep 24, 2019 426.27 426.94 420.69 420.73 67,046 -4.58(-1.08%)
Sep 23, 2019 418.31 429.12 418.31 425.31 85,432 +7.60(+1.82%)
Sep 20, 2019 418.81 422.53 415.57 417.70 372,841 +0.06(+0.02%)
Sep 19, 2019 413.26 420.56 411.06 417.64 88,150 +4.42(+1.07%)
Sep 18, 2019 411.48 416.43 408.94 413.22 105,517 +3.19(+0.78%)
Sep 17, 2019 408.52 411.15 403.16 410.04 119,422 +2.14(+0.53%)
Sep 16, 2019 409.02 410.01 402.12 407.89 103,907 -2.90(-0.71%)
Sep 13, 2019 415.14 415.14 407.46 410.79 102,450 -0.35(-0.09%)
Sep 12, 2019 409.28 413.70 405.77 411.14 91,818 +2.46(+0.60%)
Sep 11, 2019 410.31 412.12 406.68 408.69 45,694 -0.68(-0.17%)
Sep 10, 2019 412.70 412.70 403.40 409.37 145,743 -4.69(-1.13%)
Sep 09, 2019 434.34 434.55 413.01 414.06 111,694 -20.12(-4.63%)
Sep 06, 2019 436.46 436.46 432.42 434.18 57,067 +0.30(+0.07%)
Sep 05, 2019 436.28 438.82 433.48 433.89 46,812 +0.32(+0.07%)
Sep 04, 2019 429.32 434.35 427.04 433.56 54,134 +8.69(+2.05%)
Sep 03, 2019 423.67 428.87 421.81 424.87 111,587 -1.07(-0.25%)
Aug 30, 2019 428.45 429.33 424.58 425.94 79,805 -1.40(-0.33%)
Aug 29, 2019 426.84 428.40 425.74 427.34 41,464 +4.22(+1.00%)
Aug 28, 2019 418.78 427.81 418.78 423.12 38,347 +0.92(+0.22%)
Aug 27, 2019 424.63 424.63 419.42 422.20 39,488 +0.06(+0.01%)
Aug 26, 2019 420.33 423.83 416.15 422.14 76,497 +2.16(+0.52%)
Aug 23, 2019 422.01 423.28 417.91 419.98 66,875 -3.61(-0.85%)
Aug 22, 2019 433.87 435.12 423.44 423.59 75,059 -9.70(-2.24%)
Aug 21, 2019 426.89 434.31 424.84 433.29 111,292 +10.25(+2.42%)
Aug 20, 2019 422.42 425.15 419.53 423.03 69,289 +0.62(+0.15%)
Aug 19, 2019 426.02 428.79 420.05 422.41 151,552 -0.88(-0.21%)
Aug 16, 2019 417.50 423.63 417.50 423.29 86,158 +7.82(+1.88%)
Aug 15, 2019 415.20 419.25 410.75 415.47 107,125 +2.28(+0.55%)
Aug 14, 2019 415.70 421.15 412.86 413.19 106,691 -6.05(-1.44%)
Aug 13, 2019 401.94 420.82 400.17 419.24 167,693 +17.41(+4.33%)
Aug 12, 2019 397.35 404.59 397.35 401.83 111,101 +2.71(+0.68%)
Aug 09, 2019 398.95 400.27 398.16 399.12 170,868 -0.12(-0.03%)
Aug 08, 2019 402.10 402.10 398.61 399.25 306,235 +0.00(+0.00%)
Aug 07, 2019 396.54 401.31 393.94 399.25 223,032 +0.09(+0.02%)
Aug 06, 2019 398.91 401.71 396.39 399.16 102,223 -0.06(-0.02%)
Aug 05, 2019 399.34 403.88 393.47 399.22 117,095 -3.39(-0.84%)
Aug 02, 2019 399.47 404.16 393.19 402.61 213,780 +3.37(+0.84%)
Aug 01, 2019 394.56 422.56 388.57 399.25 354,855 +20.98(+5.55%)
Jul 31, 2019 385.30 389.06 378.26 378.26 80,557 -7.07(-1.83%)
Jul 30, 2019 379.81 385.33 378.68 385.33 44,104 +4.58(+1.20%)
Jul 29, 2019 380.19 384.05 379.64 380.75 53,623 +0.73(+0.19%)
Jul 26, 2019 376.22 380.33 373.22 380.02 115,583 +5.79(+1.55%)
Jul 25, 2019 379.20 379.20 373.13 374.23 56,594 -4.99(-1.32%)
Jul 24, 2019 376.61 380.30 376.14 379.22 46,958 +2.49(+0.66%)
Jul 23, 2019 375.10 379.35 374.79 376.73 35,823 +2.61(+0.70%)
Jul 22, 2019 372.19 376.21 370.99 374.12 34,551 +2.51(+0.68%)
Jul 19, 2019 375.96 376.25 368.93 371.60 41,574 -3.51(-0.94%)
Jul 18, 2019 373.34 375.75 370.38 375.11 26,097 +1.04(+0.28%)
Jul 17, 2019 378.09 378.51 373.14 374.07 55,967 -3.48(-0.92%)
Jul 16, 2019 372.33 378.42 372.20 377.55 49,877 +5.40(+1.45%)
Jul 15, 2019 372.60 375.72 371.09 372.15 67,374 +1.01(+0.27%)
Jul 12, 2019 361.88 371.98 361.51 371.14 54,169 +10.66(+2.96%)
Jul 11, 2019 360.32 360.98 358.75 360.48 53,939 +0.49(+0.14%)
Jul 10, 2019 359.81 364.06 358.90 359.99 52,927 -0.09(-0.02%)
Jul 09, 2019 366.05 368.71 358.73 360.07 112,343 -6.87(-1.87%)
Jul 08, 2019 358.89 367.72 357.14 366.95 79,207 +6.15(+1.71%)
Jul 05, 2019 358.43 363.37 355.99 360.79 74,455 +1.92(+0.54%)
Jul 03, 2019 359.06 359.90 358.31 358.87 98,864 +0.00(+0.00%)
Jul 02, 2019 358.63 360.16 357.20 358.87 165,626 +0.56(+0.16%)
Jul 01, 2019 360.95 361.23 357.45 358.31 220,144 -1.41(-0.39%)
Jun 28, 2019 359.66 359.74 357.02 359.72 173,654 +2.06(+0.57%)
Jun 27, 2019 357.82 359.59 356.18 357.66 65,547 +1.17(+0.33%)
Jun 26, 2019 356.34 360.57 354.17 356.50 69,213 +0.65(+0.18%)
Jun 25, 2019 351.28 361.23 347.49 355.85 53,476 +4.24(+1.20%)
Jun 24, 2019 352.95 355.61 350.30 351.62 44,571 -1.26(-0.36%)
Jun 21, 2019 352.55 357.29 348.74 352.87 63,420 -0.45(-0.13%)
Jun 20, 2019 357.87 357.87 343.51 353.32 53,543 -0.93(-0.26%)
Jun 19, 2019 362.03 362.45 352.72 354.25 102,539 -7.31(-2.02%)
Jun 18, 2019 363.36 365.01 361.17 361.56 57,205 -0.40(-0.11%)
Jun 17, 2019 362.10 363.62 359.22 361.97 31,465 -0.02(-0.00%)
Jun 14, 2019 362.10 365.83 360.40 361.99 29,982 +0.20(+0.05%)
Jun 13, 2019 362.76 364.10 360.53 361.79 28,707 -0.67(-0.18%)
Jun 12, 2019 361.07 364.45 358.80 362.46 36,726 +0.62(+0.17%)
Jun 11, 2019 359.66 364.32 358.56 361.83 42,756 +4.22(+1.18%)
Jun 10, 2019 363.84 365.99 356.28 357.62 92,776 -5.90(-1.62%)
Jun 07, 2019 368.73 373.72 362.15 363.52 50,262 -2.18(-0.60%)
Jun 06, 2019 362.52 366.07 359.74 365.70 39,531 +3.83(+1.06%)
Jun 05, 2019 363.27 368.08 359.30 361.87 25,124 +0.20(+0.05%)
Jun 04, 2019 354.46 362.20 353.99 361.67 47,670 +11.85(+3.39%)
Jun 03, 2019 346.10 352.24 345.47 349.83 54,171 +4.12(+1.19%)
May 31, 2019 352.85 354.38 344.78 345.71 70,636 -10.66(-2.99%)
May 30, 2019 357.31 358.02 352.94 356.37 29,882 -0.76(-0.21%)
May 29, 2019 359.34 359.64 356.05 357.13 25,412 -4.30(-1.19%)
May 28, 2019 364.71 366.61 360.30 361.42 44,310 -3.05(-0.84%)
May 24, 2019 364.71 369.85 362.00 364.47 50,486 -0.42(-0.12%)
May 23, 2019 367.90 368.39 361.54 364.89 42,904 -6.15(-1.66%)
May 22, 2019 368.05 372.15 367.77 371.04 27,806 +1.36(+0.37%)
May 21, 2019 369.91 374.69 368.33 369.68 39,713 +1.85(+0.50%)
May 20, 2019 368.04 371.79 364.66 367.83 36,462 -1.89(-0.51%)
May 17, 2019 370.53 373.76 369.21 369.72 30,784 -2.57(-0.69%)
May 16, 2019 372.29 376.87 371.44 372.29 40,732 +0.26(+0.07%)
May 15, 2019 366.06 375.97 366.06 372.04 66,586 +4.40(+1.20%)
May 14, 2019 368.76 372.74 367.26 367.64 64,378 -0.38(-0.10%)
May 13, 2019 372.77 373.12 367.94 368.01 40,472 -8.83(-2.34%)
May 10, 2019 374.17 377.99 368.21 376.84 25,187 +2.95(+0.79%)
May 09, 2019 372.24 377.94 369.75 373.89 34,925 -0.60(-0.16%)
May 08, 2019 370.35 379.63 370.35 374.49 50,088 +0.15(+0.04%)
May 07, 2019 375.59 375.62 369.47 374.34 34,132 -4.79(-1.26%)
May 06, 2019 373.99 380.93 372.47 379.13 73,186 -0.24(-0.06%)
May 03, 2019 375.06 381.25 371.31 379.37 49,926 +6.72(+1.80%)
May 02, 2019 366.96 374.44 366.96 372.65 58,591 +4.63(+1.26%)
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.