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 31, 2020 405.04 405.04 397.35 399.42 40,063 -7.48(-1.84%)
Jan 30, 2020 403.80 407.01 400.89 406.90 35,777 +1.78(+0.44%)
Jan 29, 2020 408.90 408.90 403.08 405.12 49,699 -2.11(-0.52%)
Jan 28, 2020 409.68 410.19 405.83 407.23 53,397 -0.70(-0.17%)
Jan 27, 2020 407.52 410.21 404.45 407.93 46,357 -3.22(-0.78%)
Jan 24, 2020 420.94 422.74 411.00 411.14 32,799 -9.46(-2.25%)
Jan 23, 2020 421.93 422.01 418.93 420.60 41,537 -1.43(-0.34%)
Jan 22, 2020 423.15 424.20 419.12 422.03 33,249 +0.33(+0.08%)
Jan 21, 2020 426.82 426.82 421.33 421.70 44,380 -6.43(-1.50%)
Jan 17, 2020 428.26 428.44 425.39 428.13 36,761 +0.92(+0.21%)
Jan 16, 2020 426.42 429.14 424.84 427.21 35,678 +2.18(+0.51%)
Jan 15, 2020 422.93 427.68 420.90 425.03 56,459 +3.04(+0.72%)
Jan 14, 2020 423.39 427.36 420.71 421.99 54,352 -1.24(-0.29%)
Jan 13, 2020 418.21 425.13 417.15 423.23 89,947 +6.37(+1.53%)
Jan 10, 2020 419.38 423.38 416.12 416.86 42,044 -1.75(-0.42%)
Jan 09, 2020 420.09 423.17 416.86 418.61 38,223 -1.34(-0.32%)
Jan 08, 2020 424.34 425.27 418.90 419.95 48,089 -4.86(-1.14%)
Jan 07, 2020 429.10 429.55 424.04 424.82 47,000 -5.20(-1.21%)
Jan 06, 2020 429.81 434.33 427.22 430.01 55,624 -1.76(-0.41%)
Jan 03, 2020 433.80 435.53 429.53 431.78 43,915 -5.05(-1.16%)
Jan 02, 2020 444.11 444.11 434.01 436.83 49,161 -5.21(-1.18%)
Dec 31, 2019 442.38 444.98 440.88 442.03 38,302 -1.28(-0.29%)
Dec 30, 2019 439.64 444.11 438.11 443.31 32,499 +3.94(+0.90%)
Dec 27, 2019 438.17 440.62 436.11 439.37 44,245 +1.44(+0.33%)
Dec 26, 2019 439.56 440.70 434.97 437.94 27,954 -0.11(-0.02%)
Dec 24, 2019 439.97 442.30 438.05 438.05 14,088 -2.13(-0.49%)
Dec 23, 2019 440.37 441.46 437.93 440.18 32,114 +0.15(+0.03%)
Dec 20, 2019 443.04 443.04 432.75 440.03 91,573 -0.54(-0.12%)
Dec 19, 2019 437.81 441.48 436.76 440.57 72,561 +3.20(+0.73%)
Dec 18, 2019 443.12 444.29 435.98 437.37 106,281 -6.01(-1.36%)
Dec 17, 2019 441.75 444.44 440.68 443.39 75,411 +1.87(+0.42%)
Dec 16, 2019 438.11 441.51 433.50 441.51 54,694 +5.50(+1.26%)
Dec 13, 2019 440.18 441.78 433.84 436.02 67,029 -3.93(-0.89%)
Dec 12, 2019 441.04 444.87 438.78 439.95 55,728 -1.52(-0.34%)
Dec 11, 2019 440.37 444.02 439.78 441.47 23,300 +2.43(+0.55%)
Dec 10, 2019 443.25 444.06 437.76 439.05 81,143 -3.27(-0.74%)
Dec 09, 2019 438.71 443.25 438.53 442.31 31,378 +2.89(+0.66%)
Dec 06, 2019 443.45 443.45 438.30 439.43 39,005 -1.36(-0.31%)
Dec 05, 2019 440.14 443.18 438.33 440.79 28,441 +1.83(+0.42%)
Dec 04, 2019 442.42 445.68 438.96 438.96 42,290 -1.99(-0.45%)
Dec 03, 2019 437.05 442.64 433.45 440.95 36,604 +0.64(+0.15%)
Dec 02, 2019 443.45 443.45 436.55 440.31 37,986 -6.74(-1.51%)
Nov 29, 2019 446.48 449.74 442.55 447.05 15,800 +3.59(+0.81%)
Nov 27, 2019 446.36 446.36 441.18 443.45 44,087 +0.00(+0.00%)
Nov 26, 2019 443.42 446.80 440.40 443.45 41,964 +0.81(+0.18%)
Nov 25, 2019 443.45 443.91 438.48 442.64 29,775 -0.71(-0.16%)
Nov 22, 2019 443.91 443.91 439.26 443.36 29,281 -0.78(-0.18%)
Nov 21, 2019 450.83 450.83 441.91 444.13 30,648 -7.17(-1.59%)
Nov 20, 2019 449.90 453.12 448.43 451.30 67,911 +0.97(+0.21%)
Nov 19, 2019 450.95 455.17 447.75 450.33 40,434 -0.51(-0.11%)
Nov 18, 2019 452.56 456.03 446.50 450.84 33,113 -2.62(-0.58%)
Nov 15, 2019 456.95 457.18 452.32 453.45 46,518 -2.72(-0.60%)
Nov 14, 2019 447.60 456.36 447.60 456.18 47,467 +7.58(+1.69%)
Nov 13, 2019 446.80 452.83 444.13 448.60 62,729 +0.49(+0.11%)
Nov 12, 2019 442.99 449.56 442.95 448.11 59,021 +5.30(+1.20%)
Nov 11, 2019 446.50 450.87 441.77 442.81 35,344 -4.89(-1.09%)
Nov 08, 2019 443.37 448.25 443.37 447.70 34,916 +3.27(+0.74%)
Nov 07, 2019 444.72 447.32 442.40 444.43 53,844 +1.09(+0.24%)
Nov 06, 2019 437.45 445.66 437.20 443.35 45,167 +6.22(+1.42%)
Nov 05, 2019 431.51 437.33 429.19 437.13 35,457 +5.02(+1.16%)
Nov 04, 2019 436.56 436.56 432.04 432.11 36,247 -3.28(-0.75%)
Nov 01, 2019 439.55 441.06 431.83 435.38 38,231 -3.99(-0.91%)
Oct 31, 2019 437.50 440.49 432.11 439.37 44,640 +0.40(+0.09%)
Oct 30, 2019 437.51 439.43 433.65 438.98 53,179 -0.42(-0.09%)
Oct 29, 2019 428.43 441.53 428.43 439.39 48,995 +8.49(+1.97%)
Oct 28, 2019 425.43 432.12 421.79 430.90 63,800 +4.45(+1.04%)
Oct 25, 2019 428.56 429.52 425.37 426.45 35,137 -3.45(-0.80%)
Oct 24, 2019 421.39 431.87 417.83 429.90 67,768 +9.36(+2.23%)
Oct 23, 2019 413.55 424.88 412.51 420.54 70,341 +6.99(+1.69%)
Oct 22, 2019 416.48 417.93 411.39 413.55 53,983 -1.09(-0.26%)
Oct 21, 2019 421.58 421.58 412.09 414.64 66,604 -5.24(-1.25%)
Oct 18, 2019 419.78 422.10 414.80 419.88 46,518 +0.60(+0.14%)
Oct 17, 2019 419.74 423.42 413.88 419.28 63,402 +0.35(+0.08%)
Oct 16, 2019 417.93 422.70 414.16 418.93 62,170 +0.12(+0.03%)
Oct 15, 2019 419.80 425.09 416.92 418.81 41,608 +0.89(+0.21%)
Oct 14, 2019 421.21 429.24 416.23 417.93 30,731 -2.71(-0.64%)
Oct 11, 2019 420.58 426.78 418.51 420.63 102,540 +3.35(+0.80%)
Oct 10, 2019 419.16 420.40 415.16 417.28 85,886 -0.96(-0.23%)
Oct 09, 2019 419.89 419.89 414.55 418.24 30,041 +1.46(+0.35%)
Oct 08, 2019 421.82 421.82 413.63 416.78 29,159 -8.14(-1.92%)
Oct 07, 2019 422.88 429.59 420.92 424.93 42,692 +0.36(+0.09%)
Oct 04, 2019 424.25 426.71 421.45 424.57 38,231 +1.29(+0.30%)
Oct 03, 2019 419.54 424.89 416.03 423.28 38,752 +3.05(+0.73%)
Oct 02, 2019 421.54 422.92 418.70 420.23 101,775 -4.33(-1.02%)
Oct 01, 2019 426.93 432.79 423.68 424.56 46,574 -2.69(-0.63%)
Sep 30, 2019 420.45 430.88 420.45 427.25 70,599 +6.80(+1.62%)
Sep 27, 2019 423.11 424.40 418.87 420.45 33,259 -1.10(-0.26%)
Sep 26, 2019 422.18 423.46 419.00 421.55 65,034 +0.39(+0.09%)
Sep 25, 2019 422.46 424.75 419.98 421.17 69,485 -1.47(-0.35%)
Sep 24, 2019 428.21 428.88 422.60 422.64 66,742 -4.60(-1.08%)
Sep 23, 2019 420.20 431.06 420.20 427.24 85,046 +7.64(+1.82%)
Sep 20, 2019 420.71 424.45 417.45 419.60 371,156 +0.06(+0.02%)
Sep 19, 2019 415.14 422.47 412.93 419.54 87,751 +4.44(+1.07%)
Sep 18, 2019 413.35 418.32 410.79 415.10 105,040 +3.20(+0.78%)
Sep 17, 2019 410.38 413.02 404.99 411.90 118,882 +2.15(+0.53%)
Sep 16, 2019 410.88 411.87 403.94 409.74 103,437 -2.92(-0.71%)
Sep 13, 2019 417.03 417.03 409.31 412.66 101,987 -0.35(-0.09%)
Sep 12, 2019 411.14 415.58 407.61 413.01 91,403 +2.47(+0.60%)
Sep 11, 2019 412.17 413.99 408.53 410.54 45,487 -0.69(-0.17%)
Sep 10, 2019 414.58 414.58 405.23 411.23 145,084 -4.71(-1.13%)
Sep 09, 2019 436.32 436.52 414.88 415.94 111,189 -20.21(-4.63%)
Sep 06, 2019 438.44 438.44 434.39 436.15 56,809 +0.30(+0.07%)
Sep 05, 2019 438.26 440.81 435.45 435.86 46,600 +0.32(+0.07%)
Sep 04, 2019 431.27 436.33 428.98 435.53 53,890 +8.73(+2.05%)
Sep 03, 2019 425.59 430.82 423.73 426.80 111,082 -1.07(-0.25%)
Aug 30, 2019 430.40 431.28 426.51 427.87 79,444 -1.41(-0.33%)
Aug 29, 2019 428.78 430.34 427.67 429.28 41,276 +4.24(+1.00%)
Aug 28, 2019 420.68 429.76 420.68 425.04 38,174 +0.92(+0.22%)
Aug 27, 2019 426.56 426.56 421.32 424.12 39,309 +0.06(+0.01%)
Aug 26, 2019 422.24 425.75 418.04 424.06 76,151 +2.17(+0.51%)
Aug 23, 2019 423.93 425.20 419.81 421.89 66,573 -3.62(-0.85%)
Aug 22, 2019 435.84 437.10 425.36 425.51 74,720 -9.74(-2.24%)
Aug 21, 2019 428.83 436.28 426.77 435.25 110,789 +10.30(+2.42%)
Aug 20, 2019 424.34 427.08 421.44 424.95 68,975 +0.62(+0.15%)
Aug 19, 2019 427.95 430.74 421.96 424.33 150,866 -0.88(-0.21%)
Aug 16, 2019 419.40 425.55 419.40 425.21 85,769 +7.86(+1.88%)
Aug 15, 2019 417.08 421.15 412.61 417.36 106,640 +2.29(+0.55%)
Aug 14, 2019 417.59 423.06 414.74 415.06 106,209 -6.07(-1.44%)
Aug 13, 2019 403.76 422.73 401.98 421.14 166,935 +17.49(+4.33%)
Aug 12, 2019 399.16 406.43 399.16 403.65 110,598 +2.72(+0.68%)
Aug 09, 2019 400.76 402.09 399.97 400.93 170,095 -0.13(-0.03%)
Aug 08, 2019 403.93 403.93 400.42 401.06 304,850 +0.00(+0.00%)
Aug 07, 2019 398.34 403.13 395.72 401.06 222,024 +0.09(+0.02%)
Aug 06, 2019 400.72 403.54 398.19 400.97 101,761 -0.06(-0.02%)
Aug 05, 2019 401.15 405.72 395.26 401.03 116,565 -3.41(-0.84%)
Aug 02, 2019 401.29 406.00 394.98 404.44 212,813 +3.38(+0.84%)
Aug 01, 2019 396.36 424.47 390.33 401.06 353,250 +21.08(+5.55%)
Jul 31, 2019 387.05 390.82 379.98 379.98 80,193 -7.10(-1.83%)
Jul 30, 2019 381.53 387.08 380.40 387.08 43,905 +4.61(+1.20%)
Jul 29, 2019 381.92 385.79 381.37 382.48 53,380 +0.73(+0.19%)
Jul 26, 2019 377.92 382.06 374.91 381.75 115,061 +5.81(+1.55%)
Jul 25, 2019 380.93 380.93 374.82 375.93 56,339 -5.01(-1.32%)
Jul 24, 2019 378.32 382.03 377.85 380.94 46,745 +2.51(+0.66%)
Jul 23, 2019 376.81 381.07 376.49 378.44 35,661 +2.62(+0.70%)
Jul 22, 2019 373.88 377.92 372.68 375.82 34,395 +2.52(+0.68%)
Jul 19, 2019 377.66 377.96 370.60 373.29 41,386 -3.52(-0.94%)
Jul 18, 2019 375.03 377.46 372.06 376.82 25,979 +1.05(+0.28%)
Jul 17, 2019 379.81 380.23 374.83 375.77 55,714 -3.50(-0.92%)
Jul 16, 2019 374.02 380.14 373.90 379.27 49,651 +5.43(+1.45%)
Jul 15, 2019 374.29 377.43 372.77 373.84 67,069 +1.02(+0.27%)
Jul 12, 2019 363.52 373.67 363.15 372.82 53,924 +10.71(+2.96%)
Jul 11, 2019 361.95 362.62 360.38 362.12 53,696 +0.50(+0.14%)
Jul 10, 2019 361.45 365.71 360.53 361.62 52,688 -0.09(-0.02%)
Jul 09, 2019 367.71 370.38 360.36 361.71 111,835 -6.90(-1.87%)
Jul 08, 2019 360.52 369.39 358.76 368.62 78,849 +6.18(+1.71%)
Jul 05, 2019 360.06 365.02 357.61 362.43 74,118 +1.93(+0.54%)
Jul 03, 2019 360.69 361.53 359.94 360.50 98,418 +0.00(+0.00%)
Jul 02, 2019 360.26 361.80 358.82 360.50 164,877 +0.57(+0.16%)
Jul 01, 2019 362.58 362.87 359.07 359.94 219,149 -1.42(-0.39%)
Jun 28, 2019 361.30 361.38 358.65 361.35 172,869 +2.06(+0.57%)
Jun 27, 2019 359.45 361.22 357.80 359.29 65,251 +1.17(+0.33%)
Jun 26, 2019 357.96 362.21 355.78 358.12 68,900 +0.65(+0.18%)
Jun 25, 2019 352.88 362.87 349.07 357.47 53,234 +4.25(+1.20%)
Jun 24, 2019 354.56 357.22 351.89 353.21 44,370 -1.26(-0.36%)
Jun 21, 2019 354.15 358.92 350.33 354.47 63,133 -0.45(-0.13%)
Jun 20, 2019 359.49 359.49 345.07 354.92 53,301 -0.94(-0.26%)
Jun 19, 2019 363.68 364.10 354.32 355.86 102,076 -7.34(-2.02%)
Jun 18, 2019 365.01 366.67 362.81 363.21 56,947 -0.41(-0.11%)
Jun 17, 2019 363.75 365.27 360.85 363.61 31,322 -0.02(-0.00%)
Jun 14, 2019 363.75 367.49 362.04 363.63 29,847 +0.20(+0.05%)
Jun 13, 2019 364.41 365.76 362.17 363.43 28,578 -0.67(-0.18%)
Jun 12, 2019 362.70 366.11 360.43 364.11 36,560 +0.63(+0.17%)
Jun 11, 2019 361.30 365.97 360.19 363.48 42,563 +4.23(+1.18%)
Jun 10, 2019 365.50 367.65 357.90 359.24 92,357 -5.93(-1.62%)
Jun 07, 2019 370.40 375.42 363.79 365.17 50,035 -2.19(-0.60%)
Jun 06, 2019 364.17 367.73 361.38 367.36 39,353 +3.85(+1.06%)
Jun 05, 2019 364.92 369.75 360.93 363.51 25,011 +0.20(+0.05%)
Jun 04, 2019 356.07 363.85 355.60 363.32 47,454 +11.90(+3.39%)
Jun 03, 2019 347.68 353.84 347.04 351.42 53,926 +4.14(+1.19%)
May 31, 2019 354.45 355.98 346.35 347.28 70,317 -10.71(-2.99%)
May 30, 2019 358.93 359.64 354.55 357.99 29,747 -0.76(-0.21%)
May 29, 2019 360.97 361.27 357.67 358.75 25,297 -4.32(-1.19%)
May 28, 2019 366.37 368.28 361.93 363.06 44,110 -3.06(-0.84%)
May 24, 2019 366.37 371.53 363.65 366.12 50,258 -0.42(-0.12%)
May 23, 2019 369.57 370.06 363.18 366.55 42,710 -6.17(-1.66%)
May 22, 2019 369.72 373.84 369.44 372.72 27,681 +1.36(+0.37%)
May 21, 2019 371.59 376.39 370.00 371.36 39,533 +1.86(+0.50%)
May 20, 2019 369.71 373.48 366.31 369.50 36,297 -1.90(-0.51%)
May 17, 2019 372.21 375.46 370.89 371.40 30,645 -2.58(-0.69%)
May 16, 2019 373.99 378.58 373.12 373.99 40,548 +0.26(+0.07%)
May 15, 2019 367.72 377.67 367.72 373.73 66,285 +4.42(+1.20%)
May 14, 2019 370.43 374.43 368.93 369.31 64,087 -0.38(-0.10%)
May 13, 2019 374.46 374.82 369.62 369.69 40,289 -8.87(-2.34%)
May 10, 2019 375.87 379.71 369.88 378.55 25,073 +2.96(+0.79%)
May 09, 2019 373.93 379.66 371.43 375.59 34,767 -0.60(-0.16%)
May 08, 2019 372.03 381.35 372.03 376.19 49,861 +0.15(+0.04%)
May 07, 2019 377.30 377.32 371.15 376.04 33,978 -4.81(-1.26%)
May 06, 2019 375.69 382.66 374.17 380.85 72,855 -0.24(-0.06%)
May 03, 2019 376.77 382.99 373.00 381.09 49,701 +6.75(+1.80%)
May 02, 2019 368.63 376.14 368.63 374.34 58,326 +4.65(+1.26%)
May 01, 2019 376.92 376.92 368.35 369.70 60,330 -6.82(-1.81%)
Apr 30, 2019 376.35 379.20 374.57 376.52 37,324 -0.39(-0.10%)
Apr 29, 2019 375.27 378.49 372.57 376.90 49,371 +1.97(+0.53%)
Apr 26, 2019 371.90 378.25 365.61 374.93 40,674 +4.67(+1.26%)
Apr 25, 2019 374.81 379.35 367.56 370.26 61,151 -10.28(-2.70%)
Apr 24, 2019 388.47 390.17 379.87 380.55 78,099 -8.52(-2.19%)
Apr 23, 2019 381.50 390.09 375.17 389.07 166,996 +8.35(+2.19%)
Apr 22, 2019 381.21 382.12 379.74 380.72 29,283 -1.83(-0.48%)
Apr 18, 2019 384.52 387.06 380.88 382.55 31,091 -1.58(-0.41%)
Apr 17, 2019 385.51 387.33 383.17 384.12 33,225 -0.49(-0.13%)
Apr 16, 2019 385.42 386.93 383.70 384.62 30,795 -0.15(-0.04%)
Apr 15, 2019 386.98 388.00 383.25 384.77 29,821 -1.77(-0.46%)
Apr 12, 2019 384.98 388.29 383.46 386.54 29,085 +3.13(+0.82%)
Apr 11, 2019 385.26 390.61 382.83 383.41 42,858 -2.20(-0.57%)
Apr 10, 2019 387.04 387.18 383.92 385.61 52,058 -0.61(-0.16%)
Apr 09, 2019 384.50 389.86 384.26 386.22 64,807 -0.24(-0.06%)
Apr 08, 2019 386.12 388.46 383.44 386.46 27,642 -0.71(-0.18%)
Apr 05, 2019 387.85 391.60 385.96 387.17 40,451 +0.81(+0.21%)
Apr 04, 2019 385.60 388.08 381.16 386.36 32,543 +1.54(+0.40%)
Apr 03, 2019 385.32 385.62 380.02 384.82 75,023 -0.99(-0.26%)
Apr 02, 2019 386.14 386.40 380.11 385.81 43,609 +0.22(+0.06%)
Apr 01, 2019 391.10 393.15 383.28 385.60 65,903 -3.46(-0.89%)
Mar 29, 2019 392.73 394.58 386.67 389.06 110,991 -1.55(-0.40%)
Mar 28, 2019 388.12 392.55 385.46 390.61 38,117 +3.03(+0.78%)
Mar 27, 2019 389.77 391.55 385.64 387.58 38,674 -2.45(-0.63%)
Mar 26, 2019 389.76 394.18 386.85 390.03 34,725 +1.96(+0.50%)
Mar 25, 2019 382.87 391.43 382.57 388.07 39,879 +3.72(+0.97%)
Mar 22, 2019 390.71 390.71 383.99 384.35 25,630 -7.80(-1.99%)
Mar 21, 2019 384.70 393.66 384.70 392.15 40,558 +5.15(+1.33%)
Mar 20, 2019 386.99 393.05 383.26 387.00 44,603 -1.26(-0.33%)
Mar 19, 2019 396.64 397.46 386.23 388.26 55,702 -7.46(-1.88%)
Mar 18, 2019 390.73 398.38 388.44 395.72 73,264 +4.98(+1.27%)
Mar 15, 2019 389.75 391.72 385.91 390.74 220,423 +0.81(+0.21%)
Mar 14, 2019 391.70 391.70 384.20 389.93 73,240 -1.51(-0.39%)
Mar 13, 2019 392.57 395.04 387.41 391.44 90,525 -0.07(-0.02%)
Mar 12, 2019 402.47 402.47 390.18 391.51 50,343 -10.75(-2.67%)
Mar 11, 2019 397.81 402.83 391.48 402.26 61,778 +5.01(+1.26%)
Mar 08, 2019 395.71 398.58 393.54 397.26 46,096 -0.40(-0.10%)
Mar 07, 2019 399.52 401.46 394.22 397.66 34,061 -1.21(-0.30%)
Mar 06, 2019 401.78 403.53 396.90 398.87 37,187 -3.03(-0.75%)
Mar 05, 2019 401.13 404.47 399.33 401.90 48,442 +1.76(+0.44%)
Mar 04, 2019 395.12 400.29 395.12 400.13 48,121 +4.14(+1.04%)
Mar 01, 2019 393.74 396.52 391.79 396.00 24,278 +3.63(+0.92%)
Feb 28, 2019 394.00 396.74 390.82 392.37 41,981 -2.57(-0.65%)
Feb 27, 2019 391.73 395.97 387.96 394.94 44,236 +2.44(+0.62%)
Feb 26, 2019 392.72 395.04 390.03 392.50 38,229 -0.97(-0.25%)
Feb 25, 2019 394.74 397.11 392.23 393.48 39,702 -0.48(-0.12%)
Feb 22, 2019 394.42 396.83 387.82 393.96 45,425 +0.06(+0.02%)
Feb 21, 2019 389.43 396.10 387.20 393.90 40,418 +3.52(+0.90%)
Feb 20, 2019 384.40 395.70 384.40 390.38 39,986 +5.63(+1.46%)
Feb 19, 2019 384.06 387.15 382.39 384.75 33,406 -0.37(-0.10%)
Feb 15, 2019 386.58 386.58 382.32 385.11 41,732 +0.56(+0.15%)
Feb 14, 2019 390.67 391.31 383.98 384.55 53,022 -7.20(-1.84%)
Feb 13, 2019 388.76 393.26 387.15 391.75 50,454 +3.54(+0.91%)
Feb 12, 2019 385.79 388.38 380.87 388.21 43,703 +4.15(+1.08%)
Feb 11, 2019 386.06 386.06 376.85 384.06 65,972 -3.36(-0.87%)
Feb 08, 2019 381.90 387.46 377.08 387.43 58,627 +4.32(+1.13%)
Feb 07, 2019 367.45 388.75 361.69 383.11 130,455 +21.51(+5.95%)
Feb 06, 2019 357.91 366.71 351.66 361.60 105,572 +3.11(+0.87%)
Feb 05, 2019 358.53 358.73 356.85 358.49 91,175 +0.25(+0.07%)
Feb 04, 2019 356.62 358.40 351.95 358.24 28,123 -0.12(-0.03%)
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.