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

Newmarket Corp (NY: NEU )

542.99 +0.76 (+0.14%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 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 (%)
Jul 30, 2004 14.96 14.96 14.10 14.11 83,685 -0.25(-1.74%)
Jul 29, 2004 13.82 14.57 13.72 14.36 65,572 +0.58(+4.24%)
Jul 28, 2004 13.85 13.99 13.70 13.77 38,191 +0.07(+0.52%)
Jul 27, 2004 13.14 13.74 13.08 13.70 45,212 +0.49(+3.72%)
Jul 26, 2004 13.64 13.71 13.06 13.21 54,198 -0.64(-4.63%)
Jul 23, 2004 13.89 14.10 13.60 13.85 38,613 -0.13(-0.92%)
Jul 22, 2004 14.31 14.34 13.92 13.98 36,085 -0.48(-3.30%)
Jul 21, 2004 14.98 14.98 14.46 14.46 36,928 -0.50(-3.33%)
Jul 20, 2004 14.60 15.01 14.54 14.96 30,328 +0.28(+1.94%)
Jul 19, 2004 14.78 14.79 14.49 14.67 64,729 -0.19(-1.29%)
Jul 16, 2004 14.67 15.18 14.61 14.86 63,044 +0.28(+1.95%)
Jul 15, 2004 14.31 14.88 14.26 14.58 61,079 +0.19(+1.34%)
Jul 14, 2004 14.35 14.60 14.19 14.39 34,822 -0.14(-0.98%)
Jul 13, 2004 14.32 14.64 14.24 14.53 26,116 +0.14(+0.94%)
Jul 12, 2004 14.29 14.42 14.05 14.39 66,274 +0.02(+0.15%)
Jul 09, 2004 14.42 14.49 14.21 14.37 51,952 -0.12(-0.84%)
Jul 08, 2004 14.74 14.85 14.42 14.49 63,746 -0.37(-2.49%)
Jul 07, 2004 14.39 15.22 14.21 14.86 78,770 +0.30(+2.05%)
Jul 06, 2004 14.81 14.83 14.46 14.56 58,972 -0.28(-1.92%)
Jul 02, 2004 15.06 15.06 14.60 14.85 45,774 -0.25(-1.65%)
Jul 01, 2004 15.27 15.35 14.89 15.10 77,928 -0.19(-1.26%)
Jun 30, 2004 15.06 15.60 15.06 15.29 36,928 +0.14(+0.94%)
Jun 29, 2004 14.61 15.52 14.61 15.15 131,004 +0.37(+2.51%)
Jun 28, 2004 14.92 14.96 14.55 14.78 76,103 +0.01(+0.10%)
Jun 25, 2004 13.26 14.78 13.26 14.76 166,387 +1.70(+12.97%)
Jun 24, 2004 14.23 14.96 12.89 13.07 159,928 -1.27(-8.89%)
Jun 23, 2004 14.78 14.85 14.33 14.34 97,586 -0.56(-3.77%)
Jun 22, 2004 15.10 15.10 14.64 14.91 112,329 -0.05(-0.33%)
Jun 21, 2004 14.54 14.99 14.54 14.96 35,243 +0.41(+2.84%)
Jun 18, 2004 13.86 14.71 13.86 14.54 81,017 +0.68(+4.93%)
Jun 17, 2004 14.09 14.09 13.75 13.86 74,699 -0.23(-1.62%)
Jun 16, 2004 13.89 14.14 13.57 14.09 56,585 +0.31(+2.22%)
Jun 15, 2004 13.90 14.13 13.75 13.78 74,277 +0.00(+0.00%)
Jun 14, 2004 14.21 14.28 13.42 13.78 110,082 -0.51(-3.54%)
Jun 10, 2004 14.39 14.45 14.17 14.29 75,401 -0.19(-1.28%)
Jun 09, 2004 14.64 14.71 14.29 14.47 29,065 -0.07(-0.49%)
Jun 08, 2004 14.35 14.54 14.25 14.54 23,729 +0.09(+0.64%)
Jun 07, 2004 14.17 14.62 14.07 14.45 72,873 +0.21(+1.45%)
Jun 04, 2004 14.21 14.45 13.99 14.24 24,572 +0.12(+0.86%)
Jun 03, 2004 14.67 14.67 13.99 14.12 53,777 -0.44(-3.03%)
Jun 02, 2004 15.08 15.08 14.35 14.56 67,397 -0.54(-3.58%)
Jun 01, 2004 14.22 15.14 13.85 15.11 92,531 +0.81(+5.68%)
May 28, 2004 14.84 14.84 14.19 14.29 55,743 -0.55(-3.69%)
May 27, 2004 14.56 14.92 14.07 14.84 97,164 +0.31(+2.11%)
May 26, 2004 14.92 14.93 14.31 14.54 56,585 -0.37(-2.48%)
May 25, 2004 13.71 14.98 13.65 14.91 82,000 +1.26(+9.24%)
May 24, 2004 13.62 13.80 13.53 13.65 38,894 -0.04(-0.31%)
May 21, 2004 13.60 13.70 13.30 13.69 31,171 +0.08(+0.58%)
May 20, 2004 13.57 13.62 13.18 13.61 29,205 +0.12(+0.90%)
May 19, 2004 13.48 13.88 13.41 13.49 51,250 +0.15(+1.12%)
May 18, 2004 13.18 13.46 13.08 13.34 45,212 +0.23(+1.79%)
May 17, 2004 13.75 13.75 13.10 13.10 80,175 -0.50(-3.66%)
May 14, 2004 13.85 13.85 13.49 13.60 52,373 -0.36(-2.55%)
May 13, 2004 13.58 14.07 13.57 13.96 49,565 +0.31(+2.24%)
May 12, 2004 13.50 13.67 13.10 13.65 40,578 +0.02(+0.16%)
May 11, 2004 13.11 13.69 12.97 13.63 37,209 +0.63(+4.82%)
May 10, 2004 13.53 13.60 12.93 13.00 47,739 -0.64(-4.70%)
May 07, 2004 13.60 13.84 13.50 13.65 69,784 -0.04(-0.26%)
May 06, 2004 13.57 13.89 13.39 13.68 72,452 -0.05(-0.36%)
May 05, 2004 13.50 13.77 13.46 13.73 57,849 +0.31(+2.33%)
May 04, 2004 13.21 13.62 13.00 13.42 49,144 +0.26(+1.95%)
May 03, 2004 13.19 13.47 12.89 13.16 62,764 -0.10(-0.75%)
Apr 30, 2004 12.78 13.69 12.78 13.26 103,764 +0.90(+7.32%)
Apr 29, 2004 12.86 13.03 12.36 12.36 63,325 -0.45(-3.50%)
Apr 28, 2004 13.18 13.18 12.75 12.81 46,897 -0.51(-3.85%)
Apr 27, 2004 13.08 13.32 13.00 13.32 22,887 +0.23(+1.80%)
Apr 26, 2004 13.32 13.42 13.07 13.08 14,743 -0.28(-2.13%)
Apr 23, 2004 13.78 13.82 13.24 13.37 26,537 -0.29(-2.14%)
Apr 22, 2004 13.40 13.71 13.40 13.66 79,473 +0.26(+1.97%)
Apr 21, 2004 13.16 13.50 12.88 13.40 27,520 +0.38(+2.90%)
Apr 20, 2004 13.50 13.65 13.01 13.02 27,520 -0.37(-2.77%)
Apr 19, 2004 13.28 13.44 12.95 13.39 36,366 -0.05(-0.37%)
Apr 16, 2004 13.62 13.69 13.21 13.44 53,918 -0.11(-0.79%)
Apr 15, 2004 13.34 13.60 13.10 13.55 25,976 +0.25(+1.87%)
Apr 14, 2004 13.40 13.64 13.10 13.30 31,733 -0.11(-0.80%)
Apr 13, 2004 14.24 14.24 13.33 13.40 39,315 -0.77(-5.43%)
Apr 12, 2004 13.78 14.21 13.78 14.17 17,551 +0.39(+2.84%)
Apr 08, 2004 14.10 14.29 13.78 13.78 38,051 -0.19(-1.38%)
Apr 07, 2004 13.89 14.06 13.72 13.97 28,924 -0.04(-0.25%)
Apr 06, 2004 14.24 14.24 13.98 14.01 30,469 -0.28(-1.99%)
Apr 05, 2004 14.21 14.31 14.14 14.29 25,554 -0.02(-0.15%)
Apr 02, 2004 13.85 14.31 13.84 14.31 49,284 +0.61(+4.47%)
Apr 01, 2004 14.21 14.31 13.67 13.70 80,034 -0.41(-2.88%)
Mar 31, 2004 13.64 14.12 13.53 14.11 66,976 +0.38(+2.80%)
Mar 30, 2004 13.89 13.95 13.61 13.72 36,366 -0.21(-1.53%)
Mar 29, 2004 13.42 13.94 13.41 13.94 63,044 +0.56(+4.21%)
Mar 26, 2004 13.18 13.50 13.04 13.37 78,911 +0.31(+2.34%)
Mar 25, 2004 12.39 13.25 12.39 13.07 53,918 +0.66(+5.34%)
Mar 24, 2004 12.64 12.95 12.37 12.41 80,315 -0.34(-2.68%)
Mar 23, 2004 13.11 13.11 12.64 12.75 55,883 -0.36(-2.77%)
Mar 22, 2004 13.18 13.30 12.96 13.11 85,370 -0.23(-1.71%)
Mar 19, 2004 13.10 13.56 12.95 13.34 78,770 +0.38(+2.91%)
Mar 18, 2004 13.28 13.29 12.81 12.96 35,102 -0.31(-2.36%)
Mar 17, 2004 13.20 13.31 12.95 13.28 50,548 +0.10(+0.76%)
Mar 16, 2004 12.82 13.24 12.39 13.18 62,623 +0.50(+3.93%)
Mar 15, 2004 13.40 13.52 12.53 12.68 80,877 -0.88(-6.46%)
Mar 12, 2004 13.03 13.55 12.89 13.55 63,606 +0.66(+5.14%)
Mar 11, 2004 12.82 13.12 12.39 12.89 95,620 +0.04(+0.33%)
Mar 10, 2004 13.18 13.30 12.83 12.85 90,986 -0.40(-3.01%)
Mar 09, 2004 13.64 13.65 12.98 13.25 81,017 -0.46(-3.38%)
Mar 08, 2004 14.14 14.14 13.43 13.71 90,705 -0.33(-2.33%)
Mar 05, 2004 14.35 14.35 13.71 14.04 79,894 -0.48(-3.29%)
Mar 04, 2004 14.09 14.51 14.03 14.51 52,233 +0.52(+3.72%)
Mar 03, 2004 13.42 14.11 13.28 13.99 79,613 +0.65(+4.86%)
Mar 02, 2004 14.21 14.21 13.18 13.35 221,288 -0.97(-6.77%)
Mar 01, 2004 14.40 14.53 14.14 14.31 72,031 -0.20(-1.37%)
Feb 27, 2004 14.59 14.85 13.92 14.51 75,681 -0.13(-0.87%)
Feb 26, 2004 14.45 14.69 14.24 14.64 34,400 +0.19(+1.33%)
Feb 25, 2004 14.17 14.45 14.07 14.45 25,976 +0.14(+1.00%)
Feb 24, 2004 14.17 14.49 14.10 14.31 43,387 +0.24(+1.72%)
Feb 23, 2004 14.10 14.24 13.72 14.07 54,479 -0.18(-1.25%)
Feb 20, 2004 14.17 14.24 13.60 14.24 68,942 +0.11(+0.81%)
Feb 19, 2004 15.42 15.54 13.92 14.13 61,640 -1.24(-8.06%)
Feb 18, 2004 15.38 15.48 15.13 15.37 57,568 +0.09(+0.56%)
Feb 17, 2004 14.66 15.33 14.66 15.28 65,572 +0.68(+4.68%)
Feb 13, 2004 15.03 15.38 14.60 14.60 107,134 -0.46(-3.07%)
Feb 12, 2004 14.78 15.36 14.78 15.06 128,897 +0.23(+1.54%)
Feb 11, 2004 14.21 15.04 14.18 14.83 155,295 +0.75(+5.36%)
Feb 10, 2004 13.89 14.10 13.77 14.08 70,346 +0.37(+2.70%)
Feb 09, 2004 14.03 14.03 13.35 13.71 100,394 -0.16(-1.13%)
Feb 06, 2004 14.24 14.42 13.40 13.87 155,716 -0.23(-1.62%)
Feb 05, 2004 13.21 14.18 13.11 14.09 180,850 +0.74(+5.55%)
Feb 04, 2004 13.64 13.64 12.72 13.35 357,628 -0.85(-5.97%)
Feb 03, 2004 17.01 17.02 13.75 14.20 326,878 -2.82(-16.57%)
Feb 02, 2004 17.11 17.20 16.74 17.02 75,962 -0.18(-1.03%)
Jan 30, 2004 17.27 17.38 17.11 17.20 86,072 -0.14(-0.82%)
Jan 29, 2004 17.63 17.63 17.18 17.34 107,836 -0.36(-2.01%)
Jan 28, 2004 17.73 17.80 17.52 17.70 74,699 -0.04(-0.20%)
Jan 27, 2004 17.73 17.80 17.59 17.73 57,568 -0.14(-0.80%)
Jan 26, 2004 17.84 17.92 17.84 17.88 79,192 +0.14(+0.80%)
Jan 23, 2004 17.93 17.93 17.71 17.73 51,390 -0.19(-1.07%)
Jan 22, 2004 18.18 18.21 17.85 17.93 144,202 -0.11(-0.63%)
Jan 21, 2004 17.45 18.20 17.41 18.04 224,939 +0.59(+3.39%)
Jan 20, 2004 17.33 17.45 17.25 17.45 127,072 +0.11(+0.66%)
Jan 16, 2004 17.23 17.37 17.16 17.33 69,222 +0.09(+0.54%)
Jan 15, 2004 17.16 17.51 17.05 17.24 82,562 +0.06(+0.37%)
Jan 14, 2004 16.77 17.61 16.77 17.18 119,490 +0.38(+2.25%)
Jan 13, 2004 16.34 16.94 16.32 16.80 135,778 +0.51(+3.15%)
Jan 12, 2004 16.10 16.34 16.03 16.29 96,322 +0.17(+1.06%)
Jan 09, 2004 16.07 16.17 15.99 16.12 93,373 +0.06(+0.35%)
Jan 08, 2004 15.65 16.06 15.65 16.06 132,829 +0.50(+3.20%)
Jan 07, 2004 15.44 15.56 15.40 15.56 93,795 +0.21(+1.39%)
Jan 06, 2004 15.81 15.95 15.13 15.35 114,997 -0.41(-2.58%)
Jan 05, 2004 15.66 16.17 15.64 15.75 96,743 +0.09(+0.59%)
Jan 02, 2004 15.56 15.81 15.53 15.66 53,216 +0.09(+0.55%)
Dec 31, 2003 15.86 15.88 15.53 15.58 54,760 -0.23(-1.44%)
Dec 30, 2003 15.68 15.87 15.53 15.80 90,986 +0.14(+0.86%)
Dec 29, 2003 15.48 15.67 15.46 15.67 89,723 +0.20(+1.29%)
Dec 26, 2003 15.53 15.56 15.44 15.47 7,582 -0.04(-0.23%)
Dec 24, 2003 15.56 15.56 15.50 15.50 9,688 -0.06(-0.37%)
Dec 23, 2003 15.44 15.57 15.42 15.56 67,959 +0.14(+0.92%)
Dec 22, 2003 15.24 15.42 15.23 15.42 106,993 +0.18(+1.17%)
Dec 19, 2003 15.21 15.24 15.04 15.24 50,126 +0.03(+0.19%)
Dec 18, 2003 15.18 15.26 15.12 15.21 83,264 +0.01(+0.05%)
Dec 17, 2003 15.16 15.29 15.16 15.21 73,856 +0.01(+0.05%)
Dec 16, 2003 15.14 15.20 14.98 15.20 169,898 -0.04(-0.28%)
Dec 15, 2003 15.31 15.42 15.20 15.24 144,202 +0.09(+0.56%)
Dec 12, 2003 14.92 15.17 14.88 15.16 155,014 +0.23(+1.58%)
Dec 11, 2003 14.99 15.10 14.88 14.92 60,236 -0.04(-0.24%)
Dec 10, 2003 15.08 15.10 14.64 14.96 84,247 -0.15(-0.99%)
Dec 09, 2003 15.11 15.11 14.88 15.11 89,723 +0.01(+0.05%)
Dec 08, 2003 14.71 15.02 14.71 15.10 59,815 +0.38(+2.61%)
Dec 05, 2003 14.91 14.98 14.74 14.71 22,185 -0.28(-1.90%)
Dec 04, 2003 14.78 15.06 14.64 15.00 74,277 +0.15(+1.01%)
Dec 03, 2003 15.16 15.24 15.16 14.85 79,894 -0.15(-1.00%)
Dec 02, 2003 15.06 15.30 14.97 15.00 67,678 +0.01(+0.05%)
Dec 01, 2003 14.74 15.08 14.74 14.99 98,147 +0.46(+3.19%)
Nov 28, 2003 14.31 14.55 14.31 14.53 20,921 +0.21(+1.44%)
Nov 26, 2003 14.17 14.48 14.17 14.32 76,524 +0.09(+0.60%)
Nov 25, 2003 13.80 14.24 13.80 14.24 84,387 +0.47(+3.41%)
Nov 24, 2003 13.39 13.77 13.39 13.77 63,325 +0.47(+3.54%)
Nov 21, 2003 13.10 13.39 13.09 13.30 38,051 +0.10(+0.76%)
Nov 20, 2003 13.35 13.45 13.20 13.20 48,442 -0.20(-1.49%)
Nov 19, 2003 13.10 13.42 13.10 13.40 64,448 +0.28(+2.17%)
Nov 18, 2003 13.01 13.54 13.01 13.11 69,784 +0.15(+1.15%)
Nov 17, 2003 13.14 13.21 12.88 12.96 111,065 -0.48(-3.60%)
Nov 14, 2003 13.71 13.81 13.38 13.45 71,609 -0.03(-0.21%)
Nov 13, 2003 13.67 14.07 13.18 13.47 84,668 -0.19(-1.41%)
Nov 12, 2003 12.98 13.67 12.98 13.67 80,596 +0.66(+5.09%)
Nov 11, 2003 13.65 13.65 13.00 13.00 72,733 -0.65(-4.75%)
Nov 10, 2003 13.51 13.67 13.42 13.65 126,089 +0.30(+2.24%)
Nov 07, 2003 13.68 13.68 13.68 13.35 112,891 -0.26(-1.94%)
Nov 06, 2003 13.08 13.89 13.03 13.62 121,877 +0.56(+4.25%)
Nov 05, 2003 12.43 13.10 12.53 13.06 93,092 +0.61(+4.86%)
Nov 04, 2003 12.43 12.46 12.40 12.46 93,373 +0.04(+0.29%)
Nov 03, 2003 11.64 12.43 11.64 12.42 81,438 +0.95(+8.32%)
Oct 31, 2003 11.03 11.89 11.03 11.47 123,141 +0.67(+6.20%)
Oct 30, 2003 9.807 10.80 9.807 10.80 87,897 +0.93(+9.46%)
Oct 29, 2003 9.828 9.935 9.807 9.864 40,859 +0.02(+0.22%)
Oct 28, 2003 9.508 9.842 9.508 9.842 25,274 +0.36(+3.83%)
Oct 27, 2003 9.209 9.479 9.187 9.479 14,181 +0.31(+3.34%)
Oct 24, 2003 9.337 9.337 9.109 9.173 39,876 -0.24(-2.50%)
Oct 23, 2003 9.387 9.622 9.372 9.408 25,414 -0.01(-0.15%)
Oct 22, 2003 9.650 9.700 9.422 9.422 41,561 -0.28(-2.86%)
Oct 21, 2003 9.650 9.757 9.643 9.700 18,534 -0.01(-0.15%)
Oct 20, 2003 9.714 9.714 9.686 9.714 23,027 -0.01(-0.15%)
Oct 17, 2003 9.793 9.793 9.729 9.729 32,996 -0.04(-0.44%)
Oct 16, 2003 9.721 9.771 9.657 9.771 11,513 +0.07(+0.73%)
Oct 15, 2003 9.508 9.721 9.472 9.700 84,247 +0.21(+2.25%)
Oct 14, 2003 9.543 9.579 9.444 9.486 28,363 +0.00(+0.00%)
Oct 13, 2003 9.258 9.494 9.330 9.486 16,989 +0.23(+2.46%)
Oct 10, 2003 9.330 9.344 9.223 9.258 28,222 -0.06(-0.61%)
Oct 09, 2003 9.308 9.615 9.308 9.315 19,095 +0.01(+0.15%)
Oct 08, 2003 9.287 9.301 9.266 9.301 15,866 -0.04(-0.46%)
Oct 07, 2003 9.401 9.422 9.330 9.344 34,681 -0.07(-0.76%)
Oct 06, 2003 9.543 9.543 9.458 9.415 23,448 -0.09(-0.97%)
Oct 03, 2003 9.607 9.615 9.479 9.508 28,363 +0.00(+0.00%)
Oct 02, 2003 9.330 9.508 9.280 9.508 33,979 +0.16(+1.75%)
Oct 01, 2003 9.045 9.344 9.045 9.344 29,907 +0.38(+4.29%)
Sep 30, 2003 9.251 9.258 8.938 8.959 30,609 -0.29(-3.16%)
Sep 29, 2003 9.059 9.059 8.988 9.251 32,996 +0.28(+3.10%)
Sep 26, 2003 9.152 9.202 8.974 8.974 20,921 -0.21(-2.33%)
Sep 25, 2003 8.952 9.330 8.952 9.187 58,270 +0.14(+1.57%)
Sep 24, 2003 9.187 9.216 9.045 9.045 17,551 -0.19(-2.08%)
Sep 23, 2003 9.080 9.237 9.080 9.237 55,041 +0.16(+1.73%)
Sep 22, 2003 8.974 9.145 8.974 9.080 35,383 +0.06(+0.63%)
Sep 19, 2003 9.002 9.116 8.988 9.023 43,808 +0.03(+0.32%)
Sep 18, 2003 9.009 9.009 8.981 8.995 17,130 -0.01(-0.08%)
Sep 17, 2003 8.966 9.009 8.917 9.002 43,106 +0.01(+0.08%)
Sep 16, 2003 8.945 9.031 8.945 8.995 22,044 +0.05(+0.56%)
Sep 15, 2003 8.753 9.031 8.753 8.945 15,866 +0.25(+2.87%)
Sep 12, 2003 8.504 8.760 8.411 8.696 34,822 +0.19(+2.26%)
Sep 11, 2003 8.475 8.575 8.382 8.504 19,517 -0.02(-0.25%)
Sep 10, 2003 8.618 8.717 8.525 8.525 26,116 -0.27(-3.08%)
Sep 09, 2003 8.981 9.031 8.653 8.796 27,801 -0.24(-2.68%)
Sep 08, 2003 8.511 9.080 8.511 9.038 36,226 +0.58(+6.91%)
Sep 05, 2003 8.539 8.546 8.447 8.454 17,411 -0.06(-0.75%)
Sep 04, 2003 8.539 8.546 8.504 8.518 22,044 +0.01(+0.08%)
Sep 03, 2003 8.475 8.618 8.475 8.511 26,256 +0.04(+0.42%)
Sep 02, 2003 8.212 8.475 8.212 8.475 26,678 +0.27(+3.30%)
Aug 29, 2003 8.297 8.368 8.190 8.204 14,602 -0.11(-1.37%)
Aug 28, 2003 8.439 8.461 8.226 8.318 28,503 -0.14(-1.68%)
Aug 27, 2003 8.404 8.482 8.333 8.461 14,041 +0.09(+1.11%)
Aug 26, 2003 8.390 8.390 8.190 8.368 20,921 -0.06(-0.68%)
Aug 25, 2003 8.404 8.439 8.297 8.425 21,904 -0.01(-0.17%)
Aug 22, 2003 8.546 8.546 8.276 8.439 19,517 -0.11(-1.25%)
Aug 21, 2003 8.546 8.546 8.489 8.546 21,763 +0.01(+0.17%)
Aug 20, 2003 8.511 8.553 8.468 8.532 23,167 -0.01(-0.17%)
Aug 19, 2003 8.439 8.546 8.439 8.546 37,630 +0.14(+1.61%)
Aug 18, 2003 8.361 8.432 8.261 8.411 36,507 -0.02(-0.25%)
Aug 15, 2003 8.261 8.439 8.261 8.432 14,321 +0.21(+2.51%)
Aug 14, 2003 8.162 8.226 8.133 8.226 45,493 +0.04(+0.43%)
Aug 13, 2003 8.233 8.276 8.176 8.190 27,380 -0.03(-0.35%)
Aug 12, 2003 8.204 8.219 8.162 8.219 22,746 +0.06(+0.79%)
Aug 11, 2003 8.162 8.162 7.941 8.155 41,702 +0.03(+0.35%)
Aug 08, 2003 8.190 8.190 7.955 8.126 24,150 -0.03(-0.35%)
Aug 07, 2003 8.247 8.326 8.048 8.155 25,133 -0.11(-1.38%)
Aug 06, 2003 8.404 8.404 8.069 8.269 81,579 +0.11(+1.40%)
Aug 05, 2003 8.083 8.155 7.891 8.155 50,126 +0.09(+1.06%)
Aug 04, 2003 8.333 8.333 7.734 8.069 47,459 -0.12(-1.48%)
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.