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

Newmarket Corp (NY: NEU )

550.38 +3.98 (+0.73%)
Official Closing 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 (%)
Nov 28, 2014 331.32 333.19 328.74 329.12 15,126 -2.74(-0.83%)
Nov 26, 2014 334.25 331.86 331.86 331.86 26,198 -1.44(-0.43%)
Nov 25, 2014 331.86 335.20 329.86 333.29 62,650 +2.01(+0.61%)
Nov 24, 2014 331.46 331.81 330.21 331.28 40,034 -0.17(-0.05%)
Nov 21, 2014 330.06 334.68 329.17 331.45 40,772 +4.79(+1.47%)
Nov 20, 2014 321.57 328.74 321.57 326.66 31,638 +2.26(+0.70%)
Nov 19, 2014 325.04 325.17 321.07 324.39 30,211 +0.16(+0.05%)
Nov 18, 2014 320.61 328.59 320.61 324.23 56,162 +2.69(+0.84%)
Nov 17, 2014 318.49 323.07 316.48 321.54 40,424 +2.23(+0.70%)
Nov 14, 2014 321.12 322.75 318.34 319.31 20,322 -1.42(-0.44%)
Nov 13, 2014 323.20 324.79 317.86 320.73 39,822 -1.09(-0.34%)
Nov 12, 2014 322.59 326.24 321.71 321.82 50,602 -3.45(-1.06%)
Nov 11, 2014 324.90 327.54 322.18 325.28 28,822 -0.70(-0.22%)
Nov 10, 2014 323.65 326.92 322.33 325.98 19,864 +1.19(+0.37%)
Nov 07, 2014 325.29 325.69 322.29 324.79 41,053 -1.05(-0.32%)
Nov 06, 2014 322.66 325.99 321.85 325.84 26,321 +1.60(+0.49%)
Nov 05, 2014 322.70 324.45 321.40 324.24 33,058 +4.39(+1.37%)
Nov 04, 2014 321.79 321.79 317.82 319.85 42,703 -0.44(-0.14%)
Nov 03, 2014 323.10 326.21 319.85 320.30 75,599 -4.05(-1.25%)
Oct 31, 2014 324.39 326.16 320.57 324.34 86,505 +2.39(+0.74%)
Oct 30, 2014 326.00 326.00 310.13 321.95 108,243 -5.51(-1.68%)
Oct 29, 2014 330.29 331.52 326.00 327.46 128,607 -0.96(-0.29%)
Oct 28, 2014 324.33 329.12 322.72 328.42 53,071 +8.26(+2.58%)
Oct 27, 2014 322.05 323.54 323.54 320.16 55,946 -3.38(-1.04%)
Oct 24, 2014 321.44 324.00 318.93 323.54 28,931 +3.51(+1.10%)
Oct 23, 2014 317.77 322.27 317.77 320.03 29,022 +5.50(+1.75%)
Oct 22, 2014 323.62 323.62 314.01 314.53 40,132 -7.26(-2.25%)
Oct 21, 2014 315.11 322.69 315.11 321.78 64,974 +7.42(+2.36%)
Oct 20, 2014 309.00 314.83 305.52 314.36 39,884 +5.50(+1.78%)
Oct 17, 2014 308.27 311.65 306.23 308.86 52,517 +5.75(+1.90%)
Oct 16, 2014 293.74 306.26 290.72 303.11 71,437 +5.65(+1.90%)
Oct 15, 2014 285.88 300.79 285.88 297.46 49,696 +0.45(+0.15%)
Oct 14, 2014 296.75 302.28 296.00 297.01 40,188 +1.03(+0.35%)
Oct 13, 2014 299.08 302.27 295.91 295.98 83,541 -2.90(-0.97%)
Oct 10, 2014 303.39 303.39 296.76 298.88 51,714 -4.74(-1.56%)
Oct 09, 2014 307.99 310.07 303.53 303.62 48,476 -6.25(-2.02%)
Oct 08, 2014 308.99 311.22 305.89 309.87 43,400 +2.17(+0.70%)
Oct 07, 2014 313.75 315.10 307.35 307.71 48,574 -7.36(-2.34%)
Oct 06, 2014 318.14 318.14 314.85 315.07 32,319 -0.80(-0.25%)
Oct 03, 2014 316.41 317.65 315.14 315.87 36,551 +2.00(+0.64%)
Oct 02, 2014 309.73 315.49 309.45 313.88 37,556 +2.98(+0.96%)
Oct 01, 2014 317.75 317.75 308.76 310.89 91,262 -7.61(-2.39%)
Sep 30, 2014 323.96 323.96 317.65 318.50 76,180 -4.37(-1.35%)
Sep 29, 2014 321.84 323.70 320.49 322.87 80,812 -3.29(-1.01%)
Sep 26, 2014 326.58 328.58 325.24 326.16 56,951 -0.30(-0.09%)
Sep 25, 2014 331.39 331.39 326.42 326.46 39,119 -4.99(-1.51%)
Sep 24, 2014 329.13 332.68 328.79 331.45 34,183 +2.14(+0.65%)
Sep 23, 2014 330.19 331.48 327.82 329.31 38,176 -1.71(-0.52%)
Sep 22, 2014 332.56 333.40 329.38 331.03 56,525 -1.40(-0.42%)
Sep 19, 2014 336.31 338.03 331.56 332.43 112,069 -4.00(-1.19%)
Sep 18, 2014 335.34 338.41 334.51 336.43 48,946 +1.52(+0.45%)
Sep 17, 2014 336.20 337.78 334.44 334.91 23,794 -0.10(-0.03%)
Sep 16, 2014 331.44 338.11 330.21 335.01 47,014 +1.98(+0.59%)
Sep 15, 2014 333.47 333.47 329.94 333.03 43,118 -0.68(-0.20%)
Sep 12, 2014 335.57 336.04 332.83 333.70 23,714 -2.95(-0.88%)
Sep 11, 2014 333.91 337.55 333.48 336.65 31,644 +1.05(+0.31%)
Sep 10, 2014 338.29 338.29 334.96 335.60 39,937 -2.01(-0.60%)
Sep 09, 2014 342.02 342.02 337.37 337.61 35,490 -4.23(-1.24%)
Sep 08, 2014 343.31 344.70 338.72 341.84 49,525 -2.69(-0.78%)
Sep 05, 2014 342.68 345.95 342.44 344.53 23,313 +2.41(+0.70%)
Sep 04, 2014 345.12 346.44 340.63 342.12 37,364 -2.49(-0.72%)
Sep 03, 2014 346.90 347.04 343.29 344.61 35,643 +0.57(+0.17%)
Sep 02, 2014 340.64 345.61 339.19 344.04 92,614 +4.84(+1.43%)
Aug 29, 2014 339.46 339.19 339.19 339.19 29,749 +1.28(+0.38%)
Aug 28, 2014 336.72 339.27 335.03 337.92 27,044 -0.88(-0.26%)
Aug 27, 2014 340.29 340.29 337.83 338.80 19,706 -1.54(-0.45%)
Aug 26, 2014 340.31 340.95 338.54 340.35 50,328 -0.61(-0.18%)
Aug 25, 2014 338.79 342.82 338.79 340.95 21,324 +1.80(+0.53%)
Aug 22, 2014 338.80 340.87 336.99 339.15 28,909 -1.00(-0.29%)
Aug 21, 2014 340.95 342.35 340.24 340.15 36,094 -0.47(-0.14%)
Aug 20, 2014 340.47 341.74 337.75 340.62 23,824 -0.63(-0.19%)
Aug 19, 2014 339.09 341.36 338.71 341.25 19,102 +2.54(+0.75%)
Aug 18, 2014 335.91 339.76 335.91 338.71 24,082 +3.90(+1.17%)
Aug 15, 2014 334.11 334.90 331.19 334.81 23,983 +1.23(+0.37%)
Aug 14, 2014 332.88 334.68 332.73 333.58 22,444 +0.84(+0.25%)
Aug 13, 2014 330.19 334.26 328.05 332.73 51,610 +4.63(+1.41%)
Aug 12, 2014 329.14 331.55 326.73 328.10 38,710 -1.24(-0.38%)
Aug 11, 2014 328.45 333.19 328.45 329.34 27,863 +1.49(+0.46%)
Aug 08, 2014 323.69 327.86 323.69 327.85 27,539 +3.69(+1.14%)
Aug 07, 2014 324.11 326.03 322.56 324.16 22,778 -0.53(-0.16%)
Aug 06, 2014 324.28 325.87 323.44 324.70 30,222 +0.24(+0.07%)
Aug 05, 2014 324.67 327.66 322.88 324.46 43,218 -2.56(-0.78%)
Aug 04, 2014 325.32 327.25 322.15 327.01 49,876 +2.00(+0.62%)
Aug 01, 2014 321.92 325.87 316.90 325.01 87,568 +2.40(+0.74%)
Jul 31, 2014 326.98 327.87 321.69 322.61 77,489 -6.30(-1.92%)
Jul 30, 2014 328.03 336.44 325.97 328.92 97,699 +4.83(+1.49%)
Jul 29, 2014 330.59 330.95 324.08 324.08 62,319 -4.58(-1.39%)
Jul 28, 2014 325.77 329.75 325.11 328.67 32,766 +1.80(+0.55%)
Jul 25, 2014 325.71 329.27 325.62 326.87 36,817 -2.42(-0.73%)
Jul 24, 2014 321.87 329.63 321.87 329.28 59,076 +4.89(+1.51%)
Jul 23, 2014 323.33 327.53 322.39 324.39 59,207 +0.78(+0.24%)
Jul 22, 2014 323.31 325.95 322.62 323.61 33,047 +1.31(+0.41%)
Jul 21, 2014 320.61 323.82 320.61 322.30 47,384 -0.19(-0.06%)
Jul 18, 2014 319.45 322.70 319.44 322.49 57,607 +3.15(+0.99%)
Jul 17, 2014 321.90 323.32 319.24 319.34 34,587 -2.48(-0.77%)
Jul 16, 2014 322.20 322.91 319.65 321.81 60,190 +0.54(+0.17%)
Jul 15, 2014 322.62 323.42 320.95 321.27 47,819 -1.87(-0.58%)
Jul 14, 2014 323.84 326.37 322.55 323.14 31,159 +1.57(+0.49%)
Jul 11, 2014 321.72 322.90 319.73 321.57 41,193 +0.00(+0.00%)
Jul 10, 2014 322.12 324.54 319.54 321.57 48,221 -4.63(-1.42%)
Jul 09, 2014 332.53 332.53 325.38 326.21 33,381 -0.80(-0.24%)
Jul 08, 2014 327.73 329.97 325.76 327.01 62,532 -0.44(-0.13%)
Jul 07, 2014 333.44 333.44 325.14 327.45 49,656 -1.08(-0.33%)
Jul 03, 2014 328.83 328.53 328.53 328.53 83,250 +0.09(+0.03%)
Jul 02, 2014 329.33 331.57 325.80 328.44 55,288 -0.89(-0.27%)
Jul 01, 2014 328.76 330.53 326.21 329.33 103,112 +2.46(+0.75%)
Jun 30, 2014 331.24 331.74 325.46 326.87 98,033 -4.91(-1.48%)
Jun 27, 2014 324.76 331.94 324.00 331.78 133,111 +6.56(+2.02%)
Jun 26, 2014 323.65 325.54 321.90 325.22 55,963 +0.74(+0.23%)
Jun 25, 2014 320.07 326.24 320.07 324.48 59,245 +4.65(+1.45%)
Jun 24, 2014 323.47 327.65 318.88 319.83 79,451 -4.13(-1.27%)
Jun 23, 2014 322.98 325.51 321.31 323.96 71,198 +0.42(+0.13%)
Jun 20, 2014 322.15 324.07 320.20 323.54 128,534 +3.19(+0.99%)
Jun 19, 2014 320.11 321.77 318.64 320.35 52,997 +0.97(+0.30%)
Jun 18, 2014 317.09 321.43 317.09 319.39 55,835 +1.06(+0.33%)
Jun 17, 2014 317.54 323.11 317.21 318.33 90,516 -0.28(-0.09%)
Jun 16, 2014 316.93 320.18 315.09 318.61 118,058 -0.42(-0.13%)
Jun 13, 2014 317.01 320.36 316.79 319.04 30,564 +1.10(+0.35%)
Jun 12, 2014 320.61 321.04 316.26 317.94 67,361 -4.00(-1.24%)
Jun 11, 2014 322.44 322.44 320.07 321.94 58,079 -3.38(-1.04%)
Jun 10, 2014 327.42 327.42 323.78 325.31 56,025 -2.13(-0.65%)
Jun 06, 2014 326.34 329.88 326.34 327.44 43,396 +1.25(+0.38%)
Jun 05, 2014 323.40 327.07 322.79 326.19 43,613 +0.80(+0.25%)
Jun 04, 2014 324.35 326.55 322.39 325.40 27,264 +1.52(+0.47%)
Jun 03, 2014 323.54 328.73 322.94 323.88 48,865 -2.43(-0.74%)
Jun 02, 2014 331.38 331.38 321.12 326.30 68,998 +0.86(+0.26%)
May 30, 2014 324.50 327.85 323.12 325.45 65,359 +0.01(+0.00%)
May 29, 2014 326.94 326.94 322.45 325.44 36,714 +1.21(+0.37%)
May 28, 2014 324.56 326.85 321.84 324.23 47,453 -1.73(-0.53%)
May 27, 2014 326.47 329.09 324.63 325.96 28,401 +1.43(+0.44%)
May 23, 2014 321.45 324.53 324.53 324.53 44,751 -1.27(-0.39%)
May 22, 2014 317.07 329.56 317.07 325.80 42,546 +7.56(+2.38%)
May 21, 2014 319.95 322.06 316.67 318.24 82,671 +0.34(+0.11%)
May 20, 2014 320.19 320.19 316.14 317.90 45,081 -1.01(-0.32%)
May 19, 2014 319.98 322.56 318.65 318.91 39,531 +1.58(+0.50%)
May 16, 2014 312.72 318.12 312.22 317.33 25,006 +3.38(+1.07%)
May 15, 2014 315.35 317.90 311.89 313.96 49,979 -3.71(-1.17%)
May 14, 2014 318.43 319.81 316.44 317.67 20,300 -1.85(-0.58%)
May 13, 2014 318.61 320.85 318.37 319.51 37,480 +1.09(+0.34%)
May 12, 2014 314.71 319.36 314.50 318.42 33,961 +6.40(+2.05%)
May 09, 2014 310.06 313.48 308.63 312.02 45,664 -1.86(-0.59%)
May 08, 2014 315.47 320.02 313.24 313.88 47,602 -1.76(-0.56%)
May 07, 2014 314.92 315.87 308.58 315.65 63,436 +3.38(+1.08%)
May 06, 2014 310.94 314.22 309.23 312.26 35,733 +1.31(+0.42%)
May 05, 2014 305.90 312.96 305.90 310.96 38,719 +2.98(+0.97%)
May 02, 2014 310.23 310.23 305.37 307.98 31,386 +0.05(+0.02%)
May 01, 2014 306.63 309.67 304.73 307.93 41,488 -1.56(-0.51%)
Apr 30, 2014 307.55 311.75 303.19 309.49 56,282 +3.78(+1.24%)
Apr 29, 2014 300.51 307.70 300.51 305.71 64,792 +5.23(+1.74%)
Apr 28, 2014 312.24 313.57 299.27 300.48 114,942 -9.63(-3.11%)
Apr 25, 2014 311.37 313.20 307.81 310.12 58,769 -1.02(-0.33%)
Apr 24, 2014 316.71 319.99 296.86 311.14 193,330 -19.33(-5.85%)
Apr 23, 2014 332.80 334.12 328.06 330.47 58,779 -3.11(-0.93%)
Apr 22, 2014 330.09 336.19 328.36 333.58 76,251 +5.08(+1.55%)
Apr 21, 2014 326.69 329.23 324.90 328.50 39,141 +1.98(+0.61%)
Apr 17, 2014 324.94 326.52 326.52 326.52 39,337 +1.19(+0.37%)
Apr 16, 2014 324.19 329.25 324.14 325.33 51,584 +2.59(+0.80%)
Apr 15, 2014 321.29 323.64 318.45 322.74 42,764 +1.75(+0.54%)
Apr 14, 2014 319.10 323.71 319.10 320.99 42,910 +3.17(+1.00%)
Apr 11, 2014 320.58 323.77 317.37 317.82 57,006 -4.17(-1.30%)
Apr 10, 2014 327.52 328.96 321.72 322.00 62,837 -4.90(-1.50%)
Apr 09, 2014 316.54 328.78 316.54 326.89 71,652 +6.17(+1.92%)
Apr 08, 2014 317.67 323.03 315.34 320.73 62,620 +4.17(+1.32%)
Apr 07, 2014 322.48 322.48 314.70 316.55 76,534 -6.29(-1.95%)
Apr 04, 2014 326.63 328.87 320.80 322.84 111,231 -2.68(-0.82%)
Apr 03, 2014 328.75 329.10 321.46 325.52 209,301 -2.88(-0.88%)
Apr 02, 2014 327.52 330.77 326.55 328.40 94,599 +0.37(+0.11%)
Apr 01, 2014 325.20 328.26 322.86 328.03 72,111 +3.19(+0.98%)
Mar 31, 2014 320.04 325.78 319.51 324.84 73,203 +6.08(+1.91%)
Mar 28, 2014 322.52 325.56 318.03 318.75 49,834 -3.41(-1.06%)
Mar 27, 2014 322.15 324.23 319.82 322.16 41,640 +0.38(+0.12%)
Mar 26, 2014 331.55 331.55 321.60 321.78 50,785 -4.37(-1.34%)
Mar 25, 2014 324.71 328.09 322.10 326.15 87,205 +2.70(+0.84%)
Mar 24, 2014 326.30 327.85 321.77 323.45 54,940 -2.83(-0.87%)
Mar 21, 2014 323.61 327.06 323.61 326.29 112,908 +3.62(+1.12%)
Mar 20, 2014 320.56 323.75 318.54 322.66 45,095 +1.79(+0.56%)
Mar 19, 2014 322.51 325.01 320.46 320.87 48,331 -2.04(-0.63%)
Mar 18, 2014 319.91 324.35 319.13 322.92 50,699 +2.71(+0.85%)
Mar 17, 2014 317.42 322.66 316.76 320.21 74,430 +4.07(+1.29%)
Mar 14, 2014 314.62 317.52 312.87 316.14 48,733 +2.20(+0.70%)
Mar 13, 2014 314.84 317.21 311.21 313.93 62,635 -0.28(-0.09%)
Mar 12, 2014 314.00 315.09 310.45 314.22 69,280 -1.91(-0.61%)
Mar 11, 2014 314.97 317.64 311.89 316.13 41,936 +1.13(+0.36%)
Mar 10, 2014 315.72 317.18 312.31 315.00 44,192 -0.71(-0.23%)
Mar 07, 2014 309.36 317.25 309.16 315.72 77,723 +6.02(+1.94%)
Mar 06, 2014 311.16 313.21 308.93 309.70 45,495 -0.54(-0.17%)
Mar 05, 2014 309.26 311.89 308.14 310.24 39,542 +0.22(+0.07%)
Mar 04, 2014 307.73 310.79 306.25 310.02 69,372 +4.96(+1.63%)
Mar 03, 2014 302.95 307.09 301.21 305.06 68,828 -1.34(-0.44%)
Feb 28, 2014 309.76 309.97 303.16 306.40 80,814 -0.27(-0.09%)
Feb 27, 2014 307.75 310.40 305.97 306.67 68,239 -1.32(-0.43%)
Feb 26, 2014 305.90 309.67 304.97 307.98 42,684 +4.35(+1.43%)
Feb 25, 2014 301.85 306.12 300.30 303.63 50,187 +1.78(+0.59%)
Feb 24, 2014 303.93 306.44 301.12 301.85 50,845 -1.04(-0.34%)
Feb 21, 2014 304.06 306.66 302.34 302.88 68,297 -0.72(-0.24%)
Feb 20, 2014 297.42 303.67 297.23 303.61 66,095 +6.27(+2.11%)
Feb 19, 2014 297.22 300.66 296.87 297.34 43,145 -1.44(-0.48%)
Feb 18, 2014 296.99 301.05 295.98 298.78 59,175 +1.64(+0.55%)
Feb 14, 2014 296.05 297.14 297.14 297.14 55,619 +0.82(+0.28%)
Feb 13, 2014 291.85 297.53 290.75 296.32 58,797 +4.14(+1.42%)
Feb 12, 2014 288.65 292.50 287.69 292.18 56,086 +3.14(+1.09%)
Feb 11, 2014 285.84 289.99 284.00 289.04 61,515 +5.08(+1.79%)
Feb 10, 2014 280.88 285.50 280.32 283.95 49,307 +2.39(+0.85%)
Feb 07, 2014 281.81 282.20 279.56 281.57 37,133 +2.66(+0.95%)
Feb 06, 2014 276.54 280.47 275.38 278.91 296,272 +4.54(+1.66%)
Feb 05, 2014 273.60 275.67 270.14 274.37 58,940 +0.44(+0.16%)
Feb 04, 2014 271.05 274.54 268.22 273.93 287,278 +5.01(+1.86%)
Feb 03, 2014 277.71 279.83 268.50 268.91 186,255 -8.64(-3.11%)
Jan 31, 2014 267.30 281.70 264.33 277.55 136,564 +13.56(+5.14%)
Jan 30, 2014 263.09 267.44 260.41 263.99 91,996 +2.01(+0.77%)
Jan 29, 2014 256.72 264.82 256.72 261.97 55,478 +2.35(+0.90%)
Jan 28, 2014 258.19 262.87 258.19 259.63 85,156 +1.35(+0.52%)
Jan 27, 2014 265.73 267.36 258.02 258.28 96,049 -8.58(-3.21%)
Jan 24, 2014 274.61 275.65 264.10 266.86 69,886 -9.22(-3.34%)
Jan 23, 2014 274.62 276.59 273.21 276.08 56,897 +0.50(+0.18%)
Jan 22, 2014 271.71 276.25 270.88 275.57 46,742 +3.10(+1.14%)
Jan 21, 2014 274.17 275.32 270.02 272.48 57,161 -1.19(-0.44%)
Jan 17, 2014 275.04 273.67 273.67 273.67 44,157 -1.87(-0.68%)
Jan 16, 2014 275.18 277.66 274.89 275.53 47,090 +0.59(+0.21%)
Jan 15, 2014 274.15 275.95 274.15 274.94 55,707 -0.03(-0.01%)
Jan 14, 2014 274.36 277.90 274.23 274.98 44,341 +0.80(+0.29%)
Jan 13, 2014 275.14 277.71 273.09 274.17 33,818 -2.34(-0.85%)
Jan 10, 2014 273.73 276.65 270.77 276.51 54,538 +3.46(+1.27%)
Jan 09, 2014 273.54 276.41 272.27 273.06 43,456 -0.29(-0.11%)
Jan 08, 2014 272.36 276.32 271.76 273.35 58,424 +0.16(+0.06%)
Jan 07, 2014 272.19 274.76 271.41 273.19 40,592 +1.05(+0.39%)
Jan 06, 2014 272.11 273.07 270.00 272.13 51,884 +0.37(+0.14%)
Jan 03, 2014 271.31 272.78 269.37 271.76 60,135 +2.06(+0.77%)
Jan 02, 2014 274.80 275.87 267.30 269.70 99,973 -7.26(-2.62%)
Dec 31, 2013 279.72 276.96 276.96 276.96 68,890 -2.55(-0.91%)
Dec 30, 2013 272.52 281.37 272.52 279.50 32,829 +2.31(+0.83%)
Dec 27, 2013 278.36 280.12 276.73 277.19 32,207 -0.88(-0.32%)
Dec 26, 2013 278.01 280.23 275.83 278.07 41,589 +0.84(+0.30%)
Dec 24, 2013 273.93 279.43 273.93 277.23 17,353 +3.25(+1.19%)
Dec 23, 2013 271.71 275.29 271.71 273.98 46,487 +2.25(+0.83%)
Dec 20, 2013 270.62 276.17 269.94 271.74 94,140 +1.10(+0.41%)
Dec 19, 2013 272.32 275.57 269.89 270.63 67,675 -2.72(-0.99%)
Dec 18, 2013 269.83 274.07 267.14 273.35 56,465 +3.88(+1.44%)
Dec 17, 2013 268.03 271.82 265.52 269.48 52,089 +0.76(+0.28%)
Dec 16, 2013 270.97 272.94 265.78 268.71 48,174 -2.16(-0.80%)
Dec 13, 2013 268.74 272.15 267.35 270.88 29,532 +2.13(+0.79%)
Dec 12, 2013 265.30 270.78 264.45 268.75 51,992 +3.43(+1.29%)
Dec 11, 2013 269.63 270.37 263.50 265.31 62,018 -4.96(-1.83%)
Dec 10, 2013 270.91 273.38 269.28 270.27 48,269 -0.41(-0.15%)
Dec 09, 2013 269.66 272.18 269.43 270.68 36,336 +0.58(+0.21%)
Dec 06, 2013 268.54 271.67 268.54 270.11 24,935 +2.51(+0.94%)
Dec 05, 2013 267.30 269.35 265.15 267.59 42,498 +0.57(+0.21%)
Dec 04, 2013 268.16 270.86 265.69 267.02 24,344 -1.05(-0.39%)
Dec 03, 2013 270.33 272.09 266.19 268.07 29,901 -2.10(-0.78%)
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.