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

Newmarket Corp (NY: NEU )

550.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2018 347.44 348.41 340.96 343.43 51,743 -0.97(-0.28%)
Oct 30, 2018 336.74 346.24 334.57 344.40 34,042 +7.06(+2.09%)
Oct 29, 2018 338.08 345.67 334.85 337.35 104,535 +3.67(+1.10%)
Oct 26, 2018 326.61 337.63 322.56 333.68 63,946 +2.53(+0.76%)
Oct 25, 2018 324.38 333.54 314.01 331.15 121,808 +8.00(+2.48%)
Oct 24, 2018 340.69 346.89 323.15 323.15 124,839 -17.32(-5.09%)
Oct 23, 2018 334.28 342.83 328.89 340.48 117,613 +2.47(+0.73%)
Oct 22, 2018 339.51 340.27 336.19 338.00 53,711 -1.01(-0.30%)
Oct 19, 2018 339.44 341.90 336.18 339.02 32,928 +0.31(+0.09%)
Oct 18, 2018 339.40 343.38 335.98 338.71 50,428 -1.34(-0.39%)
Oct 17, 2018 340.67 342.80 335.23 340.05 50,396 -1.63(-0.48%)
Oct 16, 2018 337.02 345.85 332.50 341.68 75,805 +7.09(+2.12%)
Oct 15, 2018 331.41 337.35 330.56 334.59 49,444 +3.25(+0.98%)
Oct 12, 2018 339.46 339.46 327.30 331.34 49,898 -2.84(-0.85%)
Oct 11, 2018 333.44 340.03 331.77 334.18 47,528 +0.25(+0.07%)
Oct 10, 2018 342.16 343.82 331.47 333.93 63,526 -8.36(-2.44%)
Oct 09, 2018 351.88 351.88 341.52 342.28 65,468 -10.49(-2.97%)
Oct 08, 2018 350.12 355.28 349.77 352.77 23,928 +1.25(+0.35%)
Oct 05, 2018 351.65 352.64 347.76 351.53 32,366 +0.49(+0.14%)
Oct 04, 2018 354.36 354.36 349.61 351.04 39,165 -4.12(-1.16%)
Oct 03, 2018 357.50 359.49 355.11 355.16 35,035 -1.23(-0.34%)
Oct 02, 2018 356.90 359.80 354.93 356.39 53,604 -0.25(-0.07%)
Oct 01, 2018 362.60 364.02 355.60 356.64 34,902 -4.19(-1.16%)
Sep 28, 2018 359.08 362.02 359.08 360.83 43,155 +0.09(+0.02%)
Sep 27, 2018 360.52 364.19 358.21 360.74 33,875 +1.02(+0.28%)
Sep 26, 2018 361.78 364.51 359.69 359.71 40,242 -2.13(-0.59%)
Sep 25, 2018 359.46 362.69 359.46 361.84 55,127 +2.82(+0.79%)
Sep 24, 2018 364.02 364.02 357.76 359.02 38,070 -5.27(-1.45%)
Sep 21, 2018 363.67 365.45 362.45 364.29 138,456 +2.04(+0.56%)
Sep 20, 2018 360.70 362.25 358.47 362.25 54,891 +1.64(+0.45%)
Sep 19, 2018 359.61 367.22 358.34 360.61 51,370 +0.58(+0.16%)
Sep 18, 2018 355.09 362.82 353.96 360.04 47,853 +4.95(+1.39%)
Sep 17, 2018 353.50 356.09 351.68 355.09 53,685 +1.11(+0.31%)
Sep 14, 2018 352.53 355.85 349.89 353.98 45,178 +1.42(+0.40%)
Sep 13, 2018 351.53 354.20 348.88 352.56 41,024 +2.16(+0.62%)
Sep 12, 2018 350.87 352.21 347.06 350.40 38,899 -2.17(-0.62%)
Sep 11, 2018 348.62 353.49 345.32 352.57 49,231 +3.30(+0.94%)
Sep 10, 2018 352.23 352.23 348.00 349.27 39,670 -1.68(-0.48%)
Sep 07, 2018 349.32 352.66 345.51 350.96 29,687 +0.67(+0.19%)
Sep 06, 2018 352.39 353.87 348.83 350.29 50,553 -0.87(-0.25%)
Sep 05, 2018 348.91 352.92 347.27 351.16 42,569 +1.53(+0.44%)
Sep 04, 2018 354.31 354.36 344.93 349.63 50,193 -5.65(-1.59%)
Aug 31, 2018 355.28 355.28 355.28 0 +3.05(+0.87%)
Aug 30, 2018 352.86 353.86 349.84 352.23 24,306 -2.45(-0.69%)
Aug 29, 2018 350.78 356.99 348.53 354.69 28,738 +3.92(+1.12%)
Aug 28, 2018 353.22 358.80 350.38 350.76 34,035 -2.28(-0.64%)
Aug 27, 2018 352.59 357.01 351.66 353.04 38,611 +1.46(+0.42%)
Aug 24, 2018 350.56 352.10 350.32 351.58 14,448 +2.06(+0.59%)
Aug 23, 2018 350.47 351.21 344.20 349.51 42,235 -0.68(-0.19%)
Aug 22, 2018 351.34 351.86 349.08 350.20 26,954 -2.11(-0.60%)
Aug 21, 2018 351.48 353.48 350.37 352.30 38,961 +1.49(+0.42%)
Aug 20, 2018 347.86 352.37 347.86 350.82 40,837 +2.91(+0.84%)
Aug 17, 2018 345.91 350.79 343.46 347.91 68,066 +1.61(+0.47%)
Aug 16, 2018 337.53 346.93 337.53 346.30 72,656 +10.77(+3.21%)
Aug 15, 2018 337.86 338.05 334.51 335.52 27,395 -3.97(-1.17%)
Aug 14, 2018 334.87 342.07 332.23 339.49 47,973 +5.61(+1.68%)
Aug 13, 2018 334.34 337.46 331.33 333.89 57,226 -1.30(-0.39%)
Aug 10, 2018 330.16 341.51 325.90 335.19 62,309 +4.08(+1.23%)
Aug 09, 2018 336.82 347.95 326.68 331.11 124,474 -24.58(-6.91%)
Aug 08, 2018 359.08 364.10 352.19 355.69 46,925 -4.13(-1.15%)
Aug 07, 2018 359.86 362.54 357.43 359.82 34,352 +0.18(+0.05%)
Aug 06, 2018 358.96 360.94 357.16 359.64 20,869 +0.65(+0.18%)
Aug 03, 2018 357.62 362.36 356.97 358.99 16,819 +1.94(+0.54%)
Aug 02, 2018 356.25 362.08 356.25 357.05 17,115 -1.04(-0.29%)
Aug 01, 2018 361.97 362.51 353.69 358.09 20,581 -4.63(-1.28%)
Jul 31, 2018 358.99 365.82 353.91 362.72 53,603 +3.96(+1.10%)
Jul 30, 2018 361.01 365.88 356.74 358.76 67,664 -1.59(-0.44%)
Jul 27, 2018 365.35 366.49 359.01 360.35 39,056 -3.44(-0.95%)
Jul 26, 2018 357.51 365.61 357.51 363.79 19,733 +5.43(+1.52%)
Jul 25, 2018 359.29 361.41 355.16 358.36 53,444 -1.04(-0.29%)
Jul 24, 2018 353.93 360.49 353.83 359.39 24,309 +6.52(+1.85%)
Jul 23, 2018 358.73 359.68 352.31 352.87 31,585 -6.41(-1.79%)
Jul 20, 2018 362.47 364.85 358.15 359.29 36,323 -3.80(-1.05%)
Jul 19, 2018 360.49 364.99 360.10 363.09 30,202 +1.54(+0.43%)
Jul 18, 2018 358.76 364.16 356.88 361.54 35,099 +3.25(+0.91%)
Jul 17, 2018 355.65 359.65 355.25 358.29 36,420 +2.66(+0.75%)
Jul 16, 2018 357.96 360.69 353.46 355.63 29,423 -2.36(-0.66%)
Jul 13, 2018 357.44 360.94 357.23 357.99 23,905 +0.63(+0.18%)
Jul 12, 2018 359.41 359.41 354.38 357.36 29,182 +0.99(+0.28%)
Jul 11, 2018 357.33 360.93 353.60 356.37 24,482 -2.90(-0.81%)
Jul 10, 2018 360.44 364.64 356.66 359.27 30,773 -1.30(-0.36%)
Jul 09, 2018 361.03 365.26 359.37 360.57 36,111 +1.42(+0.39%)
Jul 06, 2018 356.06 360.97 355.21 359.15 37,163 +3.04(+0.85%)
Jul 05, 2018 352.41 357.16 350.74 356.11 34,275 +4.73(+1.35%)
Jul 03, 2018 351.38 351.38 351.38 0 -1.05(-0.30%)
Jul 02, 2018 355.80 355.80 350.61 352.44 58,383 -5.91(-1.65%)
Jun 29, 2018 356.01 363.48 354.96 358.35 96,680 +3.41(+0.96%)
Jun 28, 2018 351.68 356.54 350.91 354.94 62,430 +2.68(+0.76%)
Jun 27, 2018 354.04 355.72 352.12 352.25 50,162 -1.06(-0.30%)
Jun 26, 2018 352.85 354.80 351.59 353.31 45,171 +1.32(+0.38%)
Jun 25, 2018 352.53 353.08 348.09 351.99 44,487 -2.40(-0.68%)
Jun 22, 2018 352.85 356.48 352.30 354.39 76,156 +2.22(+0.63%)
Jun 21, 2018 352.14 354.29 350.42 352.17 40,243 -1.09(-0.31%)
Jun 20, 2018 351.39 355.35 349.28 353.26 41,475 +1.75(+0.50%)
Jun 19, 2018 347.69 352.62 347.69 351.52 55,213 +0.06(+0.02%)
Jun 18, 2018 348.39 353.98 347.90 351.45 49,757 -0.35(-0.10%)
Jun 15, 2018 354.35 348.74 351.81 97,607 +3.06(+0.88%)
Jun 14, 2018 349.46 349.60 346.44 348.74 30,414 +0.48(+0.14%)
Jun 13, 2018 353.94 353.94 347.44 348.26 32,883 -5.20(-1.47%)
Jun 12, 2018 354.92 356.67 351.70 353.47 25,166 -1.37(-0.39%)
Jun 11, 2018 351.78 356.43 351.78 354.83 46,027 +2.91(+0.83%)
Jun 08, 2018 349.69 355.82 349.69 351.93 49,171 +0.87(+0.25%)
Jun 07, 2018 352.04 356.16 348.30 351.05 45,723 -0.75(-0.21%)
Jun 06, 2018 352.12 351.80 77,873 +6.55(+1.90%)
Jun 05, 2018 343.01 347.68 337.76 345.25 64,361 +2.23(+0.65%)
Jun 04, 2018 341.30 344.60 337.19 343.02 67,534 +2.20(+0.64%)
Jun 01, 2018 340.31 343.68 337.16 340.82 61,196 +1.89(+0.56%)
May 31, 2018 340.70 342.18 333.48 338.93 62,045 -1.76(-0.52%)
May 30, 2018 338.80 347.59 338.16 340.70 89,062 +4.07(+1.21%)
May 29, 2018 330.85 337.80 330.13 336.62 73,901 +4.23(+1.27%)
May 25, 2018 332.39 332.39 332.39 0 -0.63(-0.19%)
May 24, 2018 333.21 335.27 329.40 333.02 46,452 -0.64(-0.19%)
May 23, 2018 333.69 336.02 330.06 333.67 52,960 -1.89(-0.56%)
May 22, 2018 335.63 342.68 334.27 335.56 55,682 +0.74(+0.22%)
May 21, 2018 336.48 340.91 333.01 334.81 75,104 +0.72(+0.22%)
May 18, 2018 328.50 335.63 328.31 334.09 59,148 +5.23(+1.59%)
May 17, 2018 322.93 331.90 322.49 328.86 68,173 +5.00(+1.54%)
May 16, 2018 321.46 325.27 321.36 323.86 37,074 +3.10(+0.97%)
May 15, 2018 322.03 322.03 316.04 320.76 49,763 -2.41(-0.75%)
May 14, 2018 323.72 327.19 321.44 323.16 46,437 -1.15(-0.35%)
May 11, 2018 327.70 329.46 324.31 324.31 40,934 -3.14(-0.96%)
May 10, 2018 324.80 330.47 324.80 327.45 35,579 +2.77(+0.85%)
May 09, 2018 327.45 329.46 323.82 324.68 61,788 -2.33(-0.71%)
May 08, 2018 328.94 334.79 325.88 327.01 44,868 -3.42(-1.04%)
May 07, 2018 324.05 331.37 324.05 330.43 76,923 +8.02(+2.49%)
May 04, 2018 318.04 323.48 316.78 322.41 41,161 +3.65(+1.15%)
May 03, 2018 320.57 321.74 317.18 318.76 56,809 -1.59(-0.50%)
May 02, 2018 328.56 328.58 320.16 320.35 73,420 -9.19(-2.79%)
May 01, 2018 333.77 335.70 324.43 329.54 59,379 -5.21(-1.56%)
Apr 30, 2018 348.91 349.78 334.75 334.75 80,456 -14.32(-4.10%)
Apr 27, 2018 355.70 355.70 349.08 349.08 27,373 -6.09(-1.72%)
Apr 26, 2018 339.56 356.40 339.56 355.17 43,179 +4.36(+1.24%)
Apr 25, 2018 347.72 354.20 344.19 350.81 38,869 +1.61(+0.46%)
Apr 24, 2018 356.51 356.51 348.39 349.20 24,425 -6.50(-1.83%)
Apr 23, 2018 354.69 361.12 354.69 355.70 15,323 +2.12(+0.60%)
Apr 20, 2018 355.87 356.60 352.56 353.58 18,946 -2.08(-0.59%)
Apr 19, 2018 364.11 364.11 355.02 355.66 30,143 -8.70(-2.39%)
Apr 18, 2018 366.67 368.58 362.85 364.36 22,407 -0.38(-0.10%)
Apr 17, 2018 366.75 368.65 363.96 364.74 19,516 +1.69(+0.47%)
Apr 16, 2018 362.42 366.27 359.24 363.05 26,636 +1.22(+0.34%)
Apr 13, 2018 364.70 366.87 359.88 361.83 21,216 -2.01(-0.55%)
Apr 12, 2018 363.87 365.38 362.05 363.84 37,385 +0.26(+0.07%)
Apr 11, 2018 359.10 364.69 359.10 363.58 22,878 +2.29(+0.63%)
Apr 10, 2018 361.05 364.82 355.46 361.29 30,387 +3.87(+1.08%)
Apr 09, 2018 353.86 359.70 350.76 357.42 31,007 +5.69(+1.62%)
Apr 06, 2018 360.54 364.56 344.74 351.73 41,265 -11.45(-3.15%)
Apr 05, 2018 360.40 363.38 356.72 363.18 19,932 +5.10(+1.42%)
Apr 04, 2018 349.95 359.18 349.95 358.08 32,115 +4.94(+1.40%)
Apr 03, 2018 350.62 355.82 348.42 353.14 42,119 +3.35(+0.96%)
Apr 02, 2018 351.98 355.22 349.13 349.79 48,220 -4.48(-1.26%)
Mar 29, 2018 354.27 354.27 354.27 0 +3.49(+1.00%)
Mar 28, 2018 352.15 352.15 349.29 350.78 27,927 -1.24(-0.35%)
Mar 27, 2018 353.55 354.69 350.14 352.02 37,853 +0.11(+0.03%)
Mar 26, 2018 352.12 353.56 348.85 351.92 55,149 +3.79(+1.09%)
Mar 23, 2018 348.59 355.06 346.28 348.12 49,048 -0.47(-0.13%)
Mar 22, 2018 357.27 360.12 348.13 348.59 41,896 -11.55(-3.21%)
Mar 21, 2018 359.32 364.98 357.92 360.14 60,590 +0.46(+0.13%)
Mar 20, 2018 365.69 367.68 357.39 359.68 56,675 -5.53(-1.51%)
Mar 19, 2018 363.67 368.84 361.61 365.21 63,873 +0.50(+0.14%)
Mar 16, 2018 362.60 364.97 359.36 364.70 101,019 +1.33(+0.37%)
Mar 15, 2018 369.49 369.49 361.87 363.37 59,682 -4.67(-1.27%)
Mar 14, 2018 373.00 373.00 365.40 368.04 31,156 -2.69(-0.73%)
Mar 13, 2018 379.67 380.20 368.53 370.73 31,385 -7.24(-1.91%)
Mar 12, 2018 381.63 384.05 376.90 377.97 26,368 -4.58(-1.20%)
Mar 09, 2018 376.90 384.38 376.90 382.54 28,268 +8.44(+2.26%)
Mar 08, 2018 376.25 379.65 372.26 374.10 29,604 -1.78(-0.47%)
Mar 07, 2018 377.70 373.05 375.88 35,665 -2.26(-0.60%)
Mar 06, 2018 373.43 382.12 371.28 378.14 33,248 +5.10(+1.37%)
Mar 05, 2018 364.75 374.73 360.83 373.04 32,585 +7.28(+1.99%)
Mar 02, 2018 361.03 366.07 356.48 365.76 21,199 +3.75(+1.04%)
Mar 01, 2018 366.72 369.24 357.11 362.01 31,155 -5.05(-1.38%)
Feb 28, 2018 371.34 371.34 364.49 367.06 23,614 -3.00(-0.81%)
Feb 27, 2018 375.01 375.36 368.16 370.05 42,796 -5.18(-1.38%)
Feb 26, 2018 377.23 377.23 373.42 375.23 40,689 -1.85(-0.49%)
Feb 23, 2018 374.15 377.68 372.04 377.08 37,099 +3.30(+0.88%)
Feb 22, 2018 373.96 377.67 370.24 373.78 41,759 +1.57(+0.42%)
Feb 21, 2018 371.11 376.97 368.90 372.20 74,875 +2.28(+0.61%)
Feb 20, 2018 371.48 373.68 367.23 369.93 72,223 -2.52(-0.68%)
Feb 16, 2018 372.45 372.45 372.45 0 +0.04(+0.01%)
Feb 15, 2018 367.49 373.16 363.46 372.41 35,224 +7.03(+1.92%)
Feb 14, 2018 356.96 367.69 356.60 365.38 30,396 +6.39(+1.78%)
Feb 13, 2018 354.77 361.43 351.62 358.99 47,127 +3.16(+0.89%)
Feb 12, 2018 346.59 358.25 344.44 355.82 59,216 +10.78(+3.12%)
Feb 09, 2018 343.51 350.28 341.06 345.05 71,505 +3.44(+1.01%)
Feb 08, 2018 347.60 348.50 341.60 341.60 82,340 -6.21(-1.79%)
Feb 07, 2018 337.27 351.80 337.27 347.81 66,296 +13.17(+3.93%)
Feb 06, 2018 334.37 337.61 328.13 334.65 51,884 -5.34(-1.57%)
Feb 05, 2018 342.91 342.91 338.81 339.98 39,524 -4.78(-1.39%)
Feb 02, 2018 344.65 345.33 342.97 344.76 29,456 -2.62(-0.75%)
Feb 01, 2018 348.60 349.01 343.83 347.38 39,707 -1.83(-0.52%)
Jan 31, 2018 348.82 350.62 347.10 349.21 42,719 +0.99(+0.29%)
Jan 30, 2018 347.51 347.51 347.51 348.22 30,333 -1.27(-0.36%)
Jan 29, 2018 350.45 353.77 348.46 349.49 34,123 -2.35(-0.67%)
Jan 26, 2018 352.23 352.52 350.69 351.85 27,054 -0.58(-0.16%)
Jan 25, 2018 352.21 353.70 348.60 352.42 24,466 +1.98(+0.56%)
Jan 24, 2018 350.38 351.57 347.92 350.45 21,420 +1.26(+0.36%)
Jan 23, 2018 347.73 350.21 346.97 349.19 33,942 +1.17(+0.34%)
Jan 22, 2018 350.35 351.18 347.68 348.02 22,288 -2.62(-0.75%)
Jan 19, 2018 348.76 351.16 347.08 350.64 25,959 +1.99(+0.57%)
Jan 18, 2018 350.05 353.77 348.51 348.66 39,238 -1.77(-0.51%)
Jan 17, 2018 353.24 353.28 349.74 350.43 27,145 -1.36(-0.39%)
Jan 16, 2018 350.00 354.20 348.66 351.79 56,569 +2.55(+0.73%)
Jan 12, 2018 349.25 349.25 349.25 0 -1.38(-0.39%)
Jan 11, 2018 349.29 353.76 345.63 350.62 35,342 +2.70(+0.78%)
Jan 10, 2018 348.26 352.83 347.28 347.93 27,306 -1.52(-0.43%)
Jan 09, 2018 353.21 353.21 348.01 349.45 31,867 -3.35(-0.95%)
Jan 08, 2018 352.43 354.28 348.94 352.79 40,721 +1.19(+0.34%)
Jan 05, 2018 352.06 355.16 350.34 351.61 31,678 +0.02(+0.00%)
Jan 04, 2018 352.56 356.11 350.20 351.59 55,022 -0.42(-0.12%)
Jan 03, 2018 354.67 355.15 350.25 352.01 55,478 -2.50(-0.71%)
Jan 02, 2018 351.10 356.29 351.10 354.51 72,514 +5.48(+1.57%)
Dec 29, 2017 349.03 349.03 349.03 0 +3.96(+1.15%)
Dec 28, 2017 344.92 346.48 342.67 345.07 34,206 +0.66(+0.19%)
Dec 27, 2017 345.62 346.32 343.03 344.41 36,012 -1.87(-0.54%)
Dec 26, 2017 345.38 349.27 341.93 346.29 38,691 +0.29(+0.08%)
Dec 22, 2017 344.99 347.66 342.89 346.00 35,160 +0.43(+0.12%)
Dec 21, 2017 348.69 350.01 344.99 345.56 33,774 -3.12(-0.89%)
Dec 20, 2017 349.44 351.42 347.10 348.68 46,704 +0.10(+0.03%)
Dec 19, 2017 346.96 352.62 346.96 348.59 76,949 +0.57(+0.16%)
Dec 18, 2017 338.37 350.16 338.37 348.01 77,987 +11.38(+3.38%)
Dec 15, 2017 335.67 341.10 334.85 336.63 89,185 +1.79(+0.54%)
Dec 14, 2017 337.83 339.11 331.36 334.84 44,058 -2.50(-0.74%)
Dec 13, 2017 342.78 343.59 337.22 337.33 41,488 -5.12(-1.49%)
Dec 12, 2017 341.96 345.94 341.92 342.45 29,041 +1.31(+0.38%)
Dec 11, 2017 337.86 344.44 336.62 341.14 50,961 +1.76(+0.52%)
Dec 08, 2017 344.70 347.60 338.54 339.38 48,277 -4.03(-1.17%)
Dec 07, 2017 340.41 344.15 339.49 343.41 36,984 +2.31(+0.68%)
Dec 06, 2017 342.50 345.52 339.58 341.10 43,477 -4.30(-1.25%)
Dec 05, 2017 349.87 350.17 343.76 345.40 34,301 -5.19(-1.48%)
Dec 04, 2017 348.41 357.57 348.41 350.60 39,474 +3.81(+1.10%)
Dec 01, 2017 349.94 349.94 345.44 346.79 38,449 -3.40(-0.97%)
Nov 30, 2017 350.55 352.06 347.03 350.19 49,148 +0.52(+0.15%)
Nov 29, 2017 345.40 351.51 343.55 349.67 30,717 +3.26(+0.94%)
Nov 28, 2017 347.00 348.44 345.35 346.41 40,550 -0.07(-0.02%)
Nov 27, 2017 345.13 347.48 343.36 346.48 48,010 +1.61(+0.47%)
Nov 24, 2017 344.07 345.24 342.79 344.87 19,032 +2.31(+0.67%)
Nov 22, 2017 342.74 345.57 341.45 342.56 29,683 -1.28(-0.37%)
Nov 21, 2017 345.67 347.43 341.94 343.84 46,534 -1.29(-0.37%)
Nov 20, 2017 343.16 345.73 341.71 345.12 35,898 +1.96(+0.57%)
Nov 17, 2017 341.02 345.27 338.03 343.17 38,690 +2.18(+0.64%)
Nov 16, 2017 341.07 344.14 334.75 340.99 62,570 +0.84(+0.25%)
Nov 15, 2017 342.71 344.01 337.48 340.15 48,162 -3.67(-1.07%)
Nov 14, 2017 345.03 346.19 343.13 343.82 23,882 -1.61(-0.47%)
Nov 13, 2017 343.83 347.36 342.30 345.43 33,880 +0.07(+0.02%)
Nov 10, 2017 343.94 346.78 343.94 345.36 31,942 +1.09(+0.32%)
Nov 09, 2017 347.21 348.99 343.55 344.27 33,444 -3.57(-1.03%)
Nov 08, 2017 350.83 350.92 346.72 347.84 16,837 -2.57(-0.73%)
Nov 07, 2017 349.86 351.85 348.43 350.41 26,230 -0.03(-0.01%)
Nov 06, 2017 346.76 351.63 346.76 350.43 37,905 +3.41(+0.98%)
Nov 03, 2017 351.33 352.78 344.91 347.02 46,604 -4.63(-1.32%)
Nov 02, 2017 354.64 355.12 350.27 351.66 25,144 -3.19(-0.90%)
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.