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

Newmarket Corp (NY: NEU )

564.66 -0.64 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 30, 2009 23.21 23.46 22.25 22.43 0 -0.61(-2.63%)
Jan 29, 2009 24.10 24.10 22.88 23.04 155,316 -1.84(-7.39%)
Jan 28, 2009 24.20 25.42 24.04 24.87 140,938 +0.92(+3.83%)
Jan 27, 2009 23.47 24.24 23.32 23.95 85,760 +0.43(+1.85%)
Jan 26, 2009 23.01 24.44 22.94 23.52 225,624 +0.34(+1.47%)
Jan 23, 2009 22.91 23.61 22.42 23.18 175,552 -0.32(-1.36%)
Jan 22, 2009 21.82 24.45 21.74 23.50 500,793 +2.30(+10.85%)
Jan 21, 2009 20.40 21.35 19.81 21.20 224,571 +1.32(+6.66%)
Jan 20, 2009 20.66 20.66 19.81 19.87 174,991 -0.92(-4.42%)
Jan 16, 2009 21.31 21.83 19.84 20.79 201,876 -0.53(-2.50%)
Jan 15, 2009 21.67 22.20 19.87 21.33 210,307 -0.38(-1.77%)
Jan 14, 2009 22.68 22.72 21.28 21.71 228,268 -1.30(-5.66%)
Jan 13, 2009 23.06 23.36 22.55 23.01 147,379 -0.23(-1.01%)
Jan 12, 2009 24.20 24.30 22.79 23.25 152,200 -1.05(-4.31%)
Jan 09, 2009 25.53 25.53 24.12 24.30 149,478 -1.36(-5.30%)
Jan 08, 2009 25.22 25.71 24.45 25.66 199,611 +0.46(+1.84%)
Jan 07, 2009 25.80 25.94 24.96 25.19 203,411 -0.98(-3.75%)
Jan 06, 2009 26.03 26.89 25.67 26.18 278,309 +0.32(+1.24%)
Jan 05, 2009 25.60 26.25 25.12 25.86 191,657 +0.41(+1.59%)
Jan 02, 2009 25.13 25.93 24.62 25.45 0 +0.59(+2.38%)
Jan 01, 2009 24.89 25.63 24.64 24.86 0 +0.00(+0.00%)
Dec 31, 2008 24.89 25.63 24.64 24.86 236,032 -0.06(-0.26%)
Dec 30, 2008 23.90 24.92 23.83 24.92 214,764 +1.16(+4.88%)
Dec 29, 2008 24.53 24.53 22.84 23.76 232,098 -0.78(-3.16%)
Dec 26, 2008 24.03 24.79 23.63 24.54 149,313 +0.61(+2.53%)
Dec 24, 2008 23.69 24.55 23.69 23.93 123,853 +0.19(+0.81%)
Dec 23, 2008 23.21 24.50 23.21 23.74 204,698 +0.13(+0.54%)
Dec 22, 2008 24.68 25.04 22.70 23.61 267,206 -1.07(-4.33%)
Dec 19, 2008 25.89 25.98 24.49 24.68 424,146 -0.42(-1.67%)
Dec 18, 2008 27.51 27.51 24.65 25.10 228,263 -2.04(-7.53%)
Dec 17, 2008 26.91 27.77 26.87 27.14 160,668 -0.36(-1.32%)
Dec 16, 2008 25.99 27.71 25.88 27.51 245,198 +1.91(+7.46%)
Dec 15, 2008 25.88 26.47 25.11 25.60 236,796 -0.26(-1.02%)
Dec 12, 2008 23.92 26.34 23.06 25.86 209,086 +1.37(+5.58%)
Dec 11, 2008 26.42 27.26 23.88 24.50 293,528 -2.42(-8.99%)
Dec 10, 2008 25.60 27.25 25.50 26.92 186,874 +1.64(+6.48%)
Dec 09, 2008 25.15 27.76 24.72 25.28 230,577 -0.53(-2.07%)
Dec 08, 2008 23.16 26.33 23.16 25.81 210,297 +2.56(+10.99%)
Dec 05, 2008 22.07 23.28 20.37 23.26 217,751 +0.90(+4.01%)
Dec 04, 2008 22.73 23.34 21.72 22.36 335,267 -0.71(-3.09%)
Dec 03, 2008 22.15 23.31 21.17 23.07 272,985 +0.60(+2.66%)
Dec 02, 2008 21.01 22.54 20.61 22.47 238,606 +1.80(+8.72%)
Dec 01, 2008 23.84 24.01 20.58 20.67 215,836 -3.17(-13.29%)
Nov 28, 2008 23.14 23.85 22.76 23.84 53,979 +0.43(+1.82%)
Nov 26, 2008 21.04 23.59 20.73 23.41 193,249 +1.75(+8.09%)
Nov 25, 2008 20.57 21.67 20.34 21.66 238,634 +1.19(+5.81%)
Nov 24, 2008 19.45 20.85 18.94 20.47 335,969 +1.10(+5.70%)
Nov 21, 2008 17.92 19.54 16.64 19.37 364,067 +1.77(+10.03%)
Nov 20, 2008 19.84 19.95 17.47 17.60 336,927 -2.62(-12.96%)
Nov 19, 2008 23.37 23.38 20.18 20.22 266,659 -3.23(-13.78%)
Nov 18, 2008 24.27 24.68 22.54 23.46 197,287 -0.71(-2.95%)
Nov 17, 2008 24.10 25.23 23.59 24.17 192,858 -0.23(-0.93%)
Nov 14, 2008 26.42 26.70 24.34 24.40 229,513 -2.31(-8.66%)
Nov 13, 2008 24.10 26.75 22.91 26.71 336,939 +3.15(+13.39%)
Nov 12, 2008 25.55 25.55 23.41 23.56 295,828 -2.35(-9.07%)
Nov 11, 2008 27.00 27.00 25.26 25.91 321,932 -1.57(-5.73%)
Nov 10, 2008 27.48 28.18 27.07 27.48 224,307 +0.41(+1.50%)
Nov 07, 2008 25.31 27.34 25.28 27.07 480,350 +1.97(+7.83%)
Nov 06, 2008 24.84 25.77 23.68 25.11 361,833 +0.15(+0.60%)
Nov 05, 2008 25.85 26.70 24.86 24.96 304,341 -1.14(-4.37%)
Nov 04, 2008 26.12 27.03 25.84 26.10 234,759 +0.04(+0.16%)
Nov 03, 2008 26.85 27.22 25.63 26.05 280,011 -0.78(-2.92%)
Oct 31, 2008 28.31 28.41 22.55 26.84 998,885 -2.24(-7.69%)
Oct 30, 2008 28.48 31.17 27.73 29.07 444,477 +1.80(+6.61%)
Oct 29, 2008 24.87 28.16 24.87 27.27 495,635 +1.85(+7.28%)
Oct 28, 2008 25.37 25.88 23.68 25.42 420,063 +0.82(+3.33%)
Oct 27, 2008 26.51 27.04 24.59 24.60 223,946 -2.17(-8.11%)
Oct 24, 2008 24.98 27.71 24.98 26.77 226,019 -1.03(-3.71%)
Oct 23, 2008 28.00 28.67 25.71 27.81 246,755 -0.05(-0.18%)
Oct 22, 2008 28.66 28.84 27.01 27.86 304,063 -1.40(-4.79%)
Oct 21, 2008 29.77 30.41 28.75 29.26 264,486 -0.78(-2.61%)
Oct 20, 2008 29.00 30.12 28.54 30.04 144,642 +1.35(+4.69%)
Oct 17, 2008 27.98 30.80 27.90 28.70 371,878 -0.56(-1.90%)
Oct 16, 2008 27.88 29.52 26.52 29.25 314,812 +1.61(+5.82%)
Oct 15, 2008 29.03 29.46 27.64 27.64 313,915 -2.44(-8.12%)
Oct 14, 2008 31.84 31.84 29.49 30.08 275,270 -0.68(-2.22%)
Oct 13, 2008 27.92 30.77 27.76 30.77 371,210 +3.70(+13.65%)
Oct 10, 2008 25.85 28.01 23.68 27.07 342,442 +0.17(+0.64%)
Oct 09, 2008 29.34 30.34 26.90 26.90 333,796 -2.12(-7.31%)
Oct 08, 2008 27.97 29.66 27.18 29.02 416,607 -0.36(-1.24%)
Oct 07, 2008 31.67 32.09 29.15 29.39 270,415 -2.30(-7.26%)
Oct 06, 2008 32.51 32.51 29.88 31.69 414,648 -2.19(-6.47%)
Oct 03, 2008 35.10 36.42 33.05 33.88 221,699 -0.89(-2.56%)
Oct 02, 2008 36.88 36.88 34.39 34.77 168,944 -2.56(-6.87%)
Oct 01, 2008 36.88 37.65 36.35 37.33 159,230 -0.09(-0.25%)
Sep 30, 2008 35.75 37.66 35.60 37.43 190,146 +1.94(+5.46%)
Sep 29, 2008 37.80 37.80 35.20 35.49 275,476 -2.42(-6.39%)
Sep 26, 2008 37.74 37.98 36.27 37.91 0 -0.87(-2.24%)
Sep 25, 2008 38.84 39.06 38.32 38.78 191,182 -0.16(-0.40%)
Sep 24, 2008 41.03 41.03 38.60 38.94 342,189 -1.47(-3.65%)
Sep 23, 2008 41.14 41.45 39.47 40.41 327,444 -0.85(-2.05%)
Sep 22, 2008 41.73 41.87 40.70 41.26 279,530 +0.04(+0.09%)
Sep 19, 2008 38.64 42.74 38.64 41.22 0 +2.20(+5.64%)
Sep 18, 2008 40.87 41.23 37.94 39.02 469,415 -1.02(-2.54%)
Sep 17, 2008 41.83 42.25 39.93 40.04 270,969 -2.79(-6.52%)
Sep 16, 2008 40.81 43.43 40.81 42.83 414,982 +1.43(+3.46%)
Sep 15, 2008 41.87 43.53 41.26 41.40 317,049 -1.84(-4.25%)
Sep 12, 2008 43.94 43.94 42.68 43.24 182,965 -0.63(-1.44%)
Sep 11, 2008 42.69 43.96 42.22 43.87 244,369 +0.78(+1.80%)
Sep 10, 2008 42.16 43.49 41.86 43.09 286,931 +0.83(+1.97%)
Sep 09, 2008 44.38 44.86 42.20 42.26 285,064 -2.71(-6.03%)
Sep 08, 2008 45.59 46.31 44.26 44.97 173,688 +0.75(+1.71%)
Sep 05, 2008 44.45 44.53 42.07 44.22 0 -0.43(-0.96%)
Sep 04, 2008 46.18 46.55 43.80 44.65 271,159 -2.14(-4.57%)
Sep 03, 2008 47.34 47.81 46.28 46.78 259,294 -0.55(-1.16%)
Sep 02, 2008 49.77 49.93 46.80 47.33 249,599 -1.05(-2.16%)
Aug 29, 2008 48.19 48.70 47.35 48.38 224,999 -0.24(-0.48%)
Aug 28, 2008 46.75 49.80 46.53 48.61 408,913 +2.47(+5.35%)
Aug 27, 2008 46.26 46.65 45.98 46.14 213,690 -0.12(-0.26%)
Aug 26, 2008 46.58 46.58 45.62 46.26 142,008 -0.11(-0.25%)
Aug 25, 2008 46.25 46.63 45.49 46.38 321,341 -0.06(-0.12%)
Aug 22, 2008 46.29 46.63 45.20 46.43 273,896 -0.09(-0.20%)
Aug 21, 2008 47.49 47.49 45.89 46.53 212,669 -1.27(-2.67%)
Aug 20, 2008 48.10 48.51 47.15 47.80 188,932 -0.18(-0.37%)
Aug 19, 2008 49.07 49.07 47.54 47.98 180,923 -1.44(-2.91%)
Aug 18, 2008 50.56 50.60 48.53 49.42 233,348 -0.60(-1.20%)
Aug 15, 2008 52.23 52.27 49.87 50.02 0 -1.42(-2.77%)
Aug 14, 2008 49.77 52.15 48.76 51.44 384,436 +1.48(+2.96%)
Aug 13, 2008 48.53 50.04 48.32 49.96 269,600 +0.95(+1.93%)
Aug 12, 2008 49.81 50.04 48.58 49.01 345,349 -1.00(-2.01%)
Aug 11, 2008 47.48 50.83 47.12 50.02 642,855 +2.19(+4.59%)
Aug 08, 2008 45.58 47.87 45.40 47.82 436,104 +1.87(+4.08%)
Aug 07, 2008 45.35 46.60 45.07 45.95 480,528 +0.68(+1.49%)
Aug 06, 2008 44.69 46.01 44.13 45.27 389,506 +0.49(+1.10%)
Aug 05, 2008 41.97 44.90 41.66 44.78 600,479 +2.56(+6.05%)
Aug 04, 2008 40.36 43.64 40.36 42.23 979,166 +2.85(+7.23%)
Aug 01, 2008 44.54 44.54 38.45 39.38 1,231,907 -4.60(-10.46%)
Jul 31, 2008 46.59 46.59 43.15 43.98 424,484 -2.49(-5.36%)
Jul 30, 2008 45.49 46.55 45.42 46.47 200,899 +1.69(+3.79%)
Jul 29, 2008 44.77 45.20 43.29 44.77 217,340 +1.22(+2.81%)
Jul 28, 2008 44.77 45.20 43.36 43.55 224,758 -0.93(-2.10%)
Jul 25, 2008 44.75 45.54 44.19 44.48 204,622 +0.06(+0.13%)
Jul 24, 2008 45.02 45.21 43.71 44.43 203,646 -0.19(-0.42%)
Jul 23, 2008 46.53 46.63 44.02 44.61 232,607 -1.79(-3.87%)
Jul 22, 2008 44.34 46.55 43.98 46.41 274,250 +1.69(+3.79%)
Jul 21, 2008 44.22 44.80 42.89 44.71 302,943 +0.76(+1.73%)
Jul 18, 2008 44.86 45.10 43.18 43.95 193,096 -0.86(-1.92%)
Jul 17, 2008 43.78 45.57 43.58 44.81 321,515 +1.65(+3.83%)
Jul 16, 2008 42.51 43.31 41.83 43.16 423,109 +0.87(+2.05%)
Jul 15, 2008 41.54 43.13 40.47 42.29 206,397 +0.19(+0.44%)
Jul 14, 2008 42.72 43.33 41.74 42.10 249,477 +0.16(+0.37%)
Jul 11, 2008 42.48 42.92 40.48 41.95 309,220 -0.99(-2.31%)
Jul 10, 2008 42.07 43.63 42.01 42.94 419,108 +1.04(+2.48%)
Jul 09, 2008 42.42 43.58 41.77 41.90 391,229 -0.49(-1.16%)
Jul 08, 2008 41.24 42.39 39.83 42.39 360,714 +0.72(+1.73%)
Jul 07, 2008 42.28 43.24 40.99 41.67 456,601 -0.97(-2.27%)
Jul 04, 2008 43.46 43.46 40.95 42.64 353,620 +0.00(+0.00%)
Jul 03, 2008 43.46 43.46 40.95 42.64 353,620 -0.83(-1.90%)
Jul 02, 2008 47.41 47.57 43.28 43.46 506,007 -4.08(-8.58%)
Jul 01, 2008 47.16 47.92 46.33 47.54 382,438 +0.38(+0.82%)
Jun 30, 2008 48.42 49.67 47.00 47.16 547,270 -2.32(-4.69%)
Jun 27, 2008 49.04 49.92 48.42 49.48 700,445 +0.28(+0.56%)
Jun 26, 2008 49.13 49.84 48.63 49.20 438,248 -0.61(-1.22%)
Jun 25, 2008 48.60 50.02 48.53 49.81 328,666 +1.25(+2.57%)
Jun 24, 2008 49.92 50.53 48.54 48.56 353,150 -1.90(-3.77%)
Jun 23, 2008 49.14 50.71 48.30 50.46 499,407 +1.25(+2.53%)
Jun 20, 2008 51.62 51.82 48.48 49.22 685,388 -2.76(-5.32%)
Jun 19, 2008 52.39 52.78 51.57 51.98 303,268 -0.34(-0.65%)
Jun 18, 2008 52.32 53.20 52.17 52.32 232,917 -0.74(-1.40%)
Jun 17, 2008 53.44 53.65 52.18 53.06 359,106 -0.58(-1.09%)
Jun 16, 2008 53.76 54.05 52.59 53.65 382,571 +0.04(+0.07%)
Jun 13, 2008 53.41 53.61 52.24 53.61 391,132 +0.60(+1.13%)
Jun 12, 2008 55.30 55.54 52.87 53.01 415,414 -1.72(-3.14%)
Jun 11, 2008 55.61 55.97 54.47 54.73 333,132 -1.25(-2.23%)
Jun 10, 2008 54.44 56.04 54.21 55.98 360,290 +0.11(+0.20%)
Jun 09, 2008 56.23 56.35 54.15 55.86 642,066 +0.75(+1.37%)
Jun 06, 2008 57.29 57.38 54.83 55.11 383,987 -2.43(-4.22%)
Jun 05, 2008 55.53 57.54 55.21 57.54 275,350 +2.21(+4.00%)
Jun 04, 2008 55.15 56.43 54.06 55.32 247,584 +0.16(+0.30%)
Jun 03, 2008 56.03 56.25 53.60 55.16 369,624 -0.23(-0.41%)
Jun 02, 2008 56.04 56.35 54.12 55.38 355,262 -0.35(-0.63%)
May 30, 2008 54.90 55.93 54.69 55.73 406,198 +1.10(+2.02%)
May 29, 2008 55.21 55.75 53.97 54.63 481,972 -0.80(-1.45%)
May 28, 2008 53.02 55.68 52.47 55.43 721,699 +3.51(+6.76%)
May 27, 2008 50.04 52.91 49.65 51.92 721,759 +1.89(+3.77%)
May 26, 2008 48.36 50.08 47.81 50.04 0 +0.00(+0.00%)
May 23, 2008 48.36 50.08 47.81 50.04 440,734 +1.26(+2.58%)
May 22, 2008 47.90 49.05 47.90 48.78 266,754 +0.88(+1.83%)
May 21, 2008 48.00 48.47 47.12 47.90 520,142 +0.26(+0.54%)
May 20, 2008 47.94 48.27 46.96 47.64 268,076 -0.51(-1.06%)
May 19, 2008 50.13 50.13 47.33 48.16 473,855 -1.97(-3.93%)
May 16, 2008 50.12 50.78 49.35 50.13 421,826 +0.28(+0.56%)
May 15, 2008 48.51 50.05 47.89 49.85 440,844 +1.62(+3.37%)
May 14, 2008 47.35 49.43 47.12 48.23 469,078 +1.03(+2.17%)
May 13, 2008 46.60 47.27 45.57 47.20 285,517 +0.31(+0.65%)
May 12, 2008 45.57 47.25 45.11 46.90 521,514 +1.41(+3.10%)
May 09, 2008 44.76 45.52 44.02 45.49 171,549 +0.09(+0.19%)
May 08, 2008 45.30 45.57 44.50 45.40 221,213 +0.43(+0.97%)
May 07, 2008 45.13 46.48 44.65 44.97 360,791 -0.27(-0.60%)
May 06, 2008 44.30 45.54 44.21 45.24 418,476 -0.11(-0.25%)
May 05, 2008 43.20 45.77 43.81 45.35 528,729 +0.73(+1.64%)
May 02, 2008 45.14 46.05 43.82 44.62 530,924 -0.80(-1.76%)
May 01, 2008 46.28 46.55 44.68 45.42 504,714 -0.82(-1.77%)
Apr 30, 2008 45.50 46.99 45.50 46.23 590,631 +0.71(+1.56%)
Apr 29, 2008 49.22 49.22 44.90 45.52 983,953 -3.73(-7.58%)
Apr 28, 2008 50.14 50.89 48.87 49.25 649,953 +0.17(+0.35%)
Apr 25, 2008 50.84 50.84 47.77 49.08 1,748,732 -1.73(-3.41%)
Apr 24, 2008 60.40 60.40 50.27 50.81 2,172,337 -11.66(-18.67%)
Apr 23, 2008 63.44 63.96 61.04 62.48 421,806 -0.56(-0.88%)
Apr 22, 2008 66.22 66.63 63.02 63.03 630,053 -3.00(-4.54%)
Apr 21, 2008 64.81 66.63 63.32 66.03 495,563 +2.02(+3.16%)
Apr 18, 2008 63.08 64.44 62.66 64.01 381,302 +2.11(+3.42%)
Apr 17, 2008 61.99 62.31 60.90 61.89 317,576 -0.34(-0.55%)
Apr 16, 2008 59.54 62.33 59.47 62.23 506,923 +2.83(+4.77%)
Apr 15, 2008 58.84 59.43 58.17 59.40 266,195 +0.68(+1.15%)
Apr 14, 2008 58.47 59.42 58.32 58.72 226,374 +0.51(+0.88%)
Apr 11, 2008 57.91 58.89 57.73 58.21 246,918 -0.48(-0.82%)
Apr 10, 2008 57.93 59.46 57.56 58.70 234,615 +0.63(+1.09%)
Apr 09, 2008 59.15 59.15 57.99 58.06 493,458 -0.60(-1.02%)
Apr 08, 2008 57.91 58.69 57.33 58.66 341,696 +0.62(+1.07%)
Apr 07, 2008 58.01 59.10 57.60 58.04 379,591 +0.70(+1.23%)
Apr 04, 2008 57.86 58.12 56.74 57.34 274,857 -0.23(-0.41%)
Apr 03, 2008 55.22 58.21 55.22 57.57 570,670 +2.44(+4.43%)
Apr 02, 2008 56.96 56.96 54.22 55.13 456,323 -1.12(-1.99%)
Apr 01, 2008 54.12 56.38 53.84 56.25 427,662 +2.52(+4.69%)
Mar 31, 2008 53.75 54.39 52.84 53.73 395,187 +0.46(+0.87%)
Mar 28, 2008 54.25 54.44 52.56 53.26 370,225 -0.30(-0.55%)
Mar 27, 2008 53.81 54.12 52.70 53.56 360,194 -0.42(-0.78%)
Mar 26, 2008 54.37 54.37 52.16 53.98 492,582 -0.04(-0.07%)
Mar 25, 2008 52.33 54.79 52.33 54.02 676,432 +2.28(+4.40%)
Mar 24, 2008 51.09 52.54 50.83 51.74 379,899 +0.95(+1.88%)
Mar 21, 2008 50.91 51.27 49.24 50.78 647,181 +0.00(+0.00%)
Mar 20, 2008 50.91 51.27 49.24 50.78 647,181 +0.28(+0.55%)
Mar 19, 2008 54.26 54.26 50.51 50.51 482,222 -2.75(-5.16%)
Mar 18, 2008 52.03 53.55 51.54 53.26 602,766 +2.32(+4.56%)
Mar 17, 2008 49.27 51.72 49.27 50.93 397,234 +0.34(+0.68%)
Mar 14, 2008 51.62 51.98 49.56 50.59 326,169 -1.14(-2.20%)
Mar 13, 2008 49.84 51.73 48.72 51.73 446,797 +1.42(+2.82%)
Mar 12, 2008 49.81 51.45 49.62 50.31 596,782 +0.73(+1.46%)
Mar 11, 2008 46.93 49.59 46.93 49.59 483,870 +2.71(+5.79%)
Mar 10, 2008 48.44 48.74 46.81 46.88 312,835 -1.67(-3.43%)
Mar 07, 2008 48.56 49.84 48.16 48.54 258,966 -0.32(-0.66%)
Mar 06, 2008 49.92 50.23 48.53 48.86 439,118 -1.22(-2.45%)
Mar 05, 2008 49.15 50.56 49.10 50.09 346,455 +1.25(+2.55%)
Mar 04, 2008 50.79 50.79 47.89 48.84 656,273 -1.83(-3.61%)
Mar 03, 2008 48.93 51.44 48.93 50.67 1,128,177 +3.00(+6.29%)
Feb 29, 2008 48.45 48.45 47.20 47.67 330,687 -0.78(-1.62%)
Feb 28, 2008 49.37 49.42 47.91 48.46 334,697 -0.63(-1.28%)
Feb 27, 2008 48.19 49.40 47.79 49.08 517,134 +1.12(+2.35%)
Feb 26, 2008 47.37 49.02 47.06 47.96 785,932 +0.36(+0.75%)
Feb 25, 2008 45.97 47.74 45.87 47.60 609,659 +1.74(+3.79%)
Feb 22, 2008 46.32 46.69 45.23 45.86 345,332 -0.40(-0.86%)
Feb 21, 2008 46.45 46.81 45.88 46.26 702,601 -0.04(-0.08%)
Feb 20, 2008 44.75 46.30 44.57 46.30 574,119 +1.20(+2.65%)
Feb 19, 2008 44.63 45.56 44.52 45.10 697,342 +0.81(+1.83%)
Feb 18, 2008 44.06 44.48 42.13 44.29 0 +0.00(+0.00%)
Feb 15, 2008 44.06 44.48 42.13 44.29 549,078 +0.53(+1.20%)
Feb 14, 2008 44.58 44.60 43.53 43.76 592,130 -0.28(-0.65%)
Feb 13, 2008 44.36 44.68 43.81 44.05 728,680 -0.19(-0.42%)
Feb 12, 2008 43.83 45.22 43.29 44.23 2,719,973 +0.82(+1.89%)
Feb 11, 2008 42.72 43.41 42.29 43.41 1,371,393 +1.63(+3.90%)
Feb 08, 2008 41.01 42.13 40.76 41.78 517,963 +0.78(+1.91%)
Feb 07, 2008 40.59 41.95 40.31 41.00 505,850 +0.19(+0.45%)
Feb 06, 2008 41.20 41.98 40.54 40.82 411,386 -0.29(-0.71%)
Feb 05, 2008 41.31 42.48 40.37 41.11 403,472 -0.85(-2.04%)
Feb 04, 2008 41.09 42.52 40.61 41.96 552,438 +1.21(+2.97%)
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.