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 (%)
Apr 29, 2016 342.35 347.22 338.96 346.88 49,898 +5.53(+1.62%)
Apr 28, 2016 345.25 353.47 341.36 341.36 35,473 -3.52(-1.02%)
Apr 27, 2016 347.45 351.11 341.28 344.88 44,929 -1.62(-0.47%)
Apr 26, 2016 341.88 346.52 341.74 346.49 37,398 +6.22(+1.83%)
Apr 25, 2016 345.31 346.79 339.47 340.27 27,487 -7.39(-2.13%)
Apr 22, 2016 342.46 348.37 342.49 347.66 35,754 +5.18(+1.51%)
Apr 21, 2016 342.22 346.54 341.58 342.49 38,640 +1.12(+0.33%)
Apr 20, 2016 345.64 346.75 340.06 341.37 49,050 -5.31(-1.53%)
Apr 19, 2016 345.02 346.71 339.12 346.67 43,698 +1.95(+0.57%)
Apr 18, 2016 340.41 346.37 339.44 344.72 29,714 +2.28(+0.67%)
Apr 15, 2016 345.00 346.83 338.29 342.44 37,371 -2.96(-0.86%)
Apr 14, 2016 341.63 345.98 340.45 345.40 22,881 +3.20(+0.94%)
Apr 13, 2016 344.25 344.25 338.46 342.19 40,376 -1.92(-0.56%)
Apr 12, 2016 336.41 346.24 334.04 344.12 83,884 +8.48(+2.53%)
Apr 11, 2016 338.47 338.84 334.80 335.63 96,649 -1.07(-0.32%)
Apr 08, 2016 338.73 338.73 331.46 336.70 104,166 -0.59(-0.17%)
Apr 07, 2016 338.50 343.77 334.87 337.29 63,291 -4.39(-1.29%)
Apr 06, 2016 338.81 341.68 336.22 341.68 27,319 +2.72(+0.80%)
Apr 05, 2016 339.66 340.85 336.15 338.97 23,540 +1.81(+0.54%)
Apr 04, 2016 344.61 344.61 335.39 337.15 71,447 -7.85(-2.28%)
Apr 01, 2016 335.71 346.68 332.74 345.00 55,065 +6.49(+1.92%)
Mar 31, 2016 339.14 344.12 335.96 338.51 40,524 -0.88(-0.26%)
Mar 30, 2016 343.71 343.96 338.69 339.39 24,935 -2.14(-0.63%)
Mar 29, 2016 331.84 342.39 325.51 341.53 93,332 +8.97(+2.70%)
Mar 28, 2016 331.66 337.47 327.66 332.56 49,211 +1.23(+0.37%)
Mar 24, 2016 334.50 331.33 331.33 331.33 62,977 -4.25(-1.27%)
Mar 23, 2016 335.44 341.71 332.91 335.57 28,750 -0.03(-0.01%)
Mar 22, 2016 335.74 337.68 332.75 335.60 23,737 -2.65(-0.78%)
Mar 21, 2016 335.33 339.43 332.49 338.25 54,836 +2.28(+0.68%)
Mar 18, 2016 336.98 342.55 333.93 335.97 86,787 -1.09(-0.32%)
Mar 17, 2016 334.43 339.68 334.12 337.05 37,829 +2.25(+0.67%)
Mar 16, 2016 328.16 335.83 328.16 334.80 39,863 +5.60(+1.70%)
Mar 15, 2016 325.62 332.31 324.62 329.19 88,908 +1.47(+0.45%)
Mar 14, 2016 331.29 331.29 327.18 327.72 43,598 -4.03(-1.22%)
Mar 11, 2016 322.93 332.12 320.80 331.76 73,118 +11.06(+3.45%)
Mar 10, 2016 319.25 322.25 316.49 320.69 66,146 +5.39(+1.71%)
Mar 09, 2016 317.16 317.17 310.06 315.30 28,905 +2.31(+0.74%)
Mar 08, 2016 306.87 314.56 306.87 312.99 39,878 -4.25(-1.34%)
Mar 07, 2016 316.10 318.74 312.94 317.25 35,864 -0.38(-0.12%)
Mar 04, 2016 316.86 320.81 314.42 317.63 60,082 +1.44(+0.45%)
Mar 03, 2016 308.58 318.20 306.44 316.19 67,962 +3.23(+1.03%)
Mar 02, 2016 308.61 312.96 301.92 312.96 42,962 +2.78(+0.90%)
Mar 01, 2016 312.60 312.60 303.11 310.18 72,322 -0.43(-0.14%)
Feb 29, 2016 316.34 318.51 309.97 310.60 74,460 -5.62(-1.78%)
Feb 26, 2016 310.25 316.30 309.65 316.23 56,096 +7.41(+2.40%)
Feb 25, 2016 307.87 308.82 303.75 308.82 48,477 +1.81(+0.59%)
Feb 24, 2016 301.13 308.27 301.13 307.01 46,869 +3.53(+1.16%)
Feb 23, 2016 306.23 314.64 302.31 303.48 126,427 -3.11(-1.01%)
Feb 22, 2016 306.11 311.85 302.74 306.58 70,359 +4.21(+1.39%)
Feb 19, 2016 299.45 304.30 298.06 302.37 76,755 +0.84(+0.28%)
Feb 18, 2016 300.01 303.24 296.78 301.53 96,369 +3.70(+1.24%)
Feb 17, 2016 296.47 299.42 287.07 297.83 60,373 +4.45(+1.52%)
Feb 16, 2016 286.67 296.70 284.96 293.38 76,284 +7.09(+2.48%)
Feb 12, 2016 282.17 286.29 286.29 286.29 73,826 +6.03(+2.15%)
Feb 11, 2016 277.31 285.49 276.33 280.26 90,606 -1.19(-0.42%)
Feb 10, 2016 278.82 281.98 274.36 281.45 71,551 +5.09(+1.84%)
Feb 09, 2016 283.44 283.44 275.56 276.37 104,021 -8.51(-2.99%)
Feb 08, 2016 296.17 296.17 283.72 284.87 81,815 -13.22(-4.43%)
Feb 05, 2016 298.36 305.33 294.02 298.09 91,083 -1.15(-0.38%)
Feb 04, 2016 297.11 304.64 294.73 299.24 68,134 +1.50(+0.51%)
Feb 03, 2016 297.86 300.62 289.05 297.73 69,288 +4.10(+1.40%)
Feb 02, 2016 311.34 313.80 290.38 293.63 178,518 -25.30(-7.93%)
Feb 01, 2016 320.01 322.90 314.85 318.93 60,304 -3.69(-1.14%)
Jan 29, 2016 316.12 322.62 310.29 322.62 109,129 +5.78(+1.82%)
Jan 28, 2016 315.44 319.77 310.27 316.85 49,903 +3.79(+1.21%)
Jan 27, 2016 316.35 321.94 310.91 313.05 48,337 -3.31(-1.05%)
Jan 26, 2016 308.39 319.06 307.24 316.36 69,986 +10.18(+3.33%)
Jan 25, 2016 309.49 311.51 303.58 306.18 76,257 -5.33(-1.71%)
Jan 22, 2016 308.55 314.23 306.32 311.51 63,308 +5.89(+1.93%)
Jan 21, 2016 306.58 313.44 304.30 305.62 73,098 -1.04(-0.34%)
Jan 20, 2016 305.19 310.49 299.02 306.66 70,371 -0.92(-0.30%)
Jan 19, 2016 311.78 317.91 306.22 307.58 75,446 -2.45(-0.79%)
Jan 15, 2016 302.89 310.03 310.03 310.03 87,580 +2.36(+0.77%)
Jan 14, 2016 305.04 311.01 301.24 307.67 43,940 +4.81(+1.59%)
Jan 13, 2016 308.36 308.36 300.94 302.86 53,692 -5.82(-1.89%)
Jan 12, 2016 308.43 313.18 304.79 308.68 46,085 +2.44(+0.80%)
Jan 11, 2016 307.05 308.53 302.97 306.24 51,703 +0.56(+0.18%)
Jan 08, 2016 307.06 311.08 304.46 305.68 63,390 +0.85(+0.28%)
Jan 07, 2016 303.25 309.86 302.71 304.83 90,906 -4.67(-1.51%)
Jan 06, 2016 310.22 312.16 306.23 309.50 56,967 -4.63(-1.47%)
Jan 05, 2016 316.21 324.15 309.70 314.13 49,379 -2.08(-0.66%)
Jan 04, 2016 319.71 323.77 312.82 316.21 112,184 -7.66(-2.36%)
Dec 31, 2015 324.16 323.87 323.87 323.87 122,142 -1.39(-0.43%)
Dec 30, 2015 321.63 330.38 321.63 325.25 43,676 -1.74(-0.53%)
Dec 29, 2015 327.07 330.58 321.37 326.99 37,546 +0.71(+0.22%)
Dec 28, 2015 319.65 329.05 316.92 326.28 41,193 +4.30(+1.33%)
Dec 24, 2015 325.42 321.99 321.99 321.99 60,659 -5.06(-1.55%)
Dec 23, 2015 326.94 330.88 324.30 327.05 46,160 +2.99(+0.92%)
Dec 22, 2015 322.57 329.88 320.12 324.05 35,493 +2.32(+0.72%)
Dec 21, 2015 322.99 325.17 318.98 321.73 69,400 +0.28(+0.09%)
Dec 18, 2015 315.07 324.58 313.44 321.45 141,673 +4.16(+1.31%)
Dec 17, 2015 321.97 323.58 315.68 317.29 84,429 -4.28(-1.33%)
Dec 16, 2015 322.35 326.39 317.59 321.57 50,860 +0.11(+0.03%)
Dec 15, 2015 320.11 324.54 318.42 321.46 69,796 +2.02(+0.63%)
Dec 14, 2015 323.25 326.92 317.60 319.43 67,045 -3.74(-1.16%)
Dec 11, 2015 319.97 325.69 319.37 323.18 45,694 -1.01(-0.31%)
Dec 10, 2015 327.23 327.91 316.95 324.19 41,770 -3.33(-1.02%)
Dec 09, 2015 331.89 337.28 325.80 327.52 75,535 -3.72(-1.12%)
Dec 08, 2015 334.26 338.62 329.52 331.24 45,753 -5.73(-1.70%)
Dec 07, 2015 335.93 338.47 331.64 336.96 32,054 +0.49(+0.15%)
Dec 04, 2015 340.33 346.37 335.67 336.47 27,426 -3.91(-1.15%)
Dec 03, 2015 341.38 341.58 334.88 340.38 26,352 -2.19(-0.64%)
Dec 02, 2015 349.76 350.40 339.72 342.56 45,489 -8.83(-2.51%)
Dec 01, 2015 351.30 355.34 348.56 351.40 47,682 +1.42(+0.41%)
Nov 30, 2015 343.78 351.93 341.82 349.97 43,611 +7.80(+2.28%)
Nov 27, 2015 342.30 343.88 339.68 342.17 14,889 -0.20(-0.06%)
Nov 25, 2015 342.98 342.38 342.38 342.38 44,269 -2.91(-0.84%)
Nov 24, 2015 346.43 348.02 342.24 345.28 34,506 -2.13(-0.61%)
Nov 23, 2015 341.94 350.75 337.28 347.42 47,389 +4.08(+1.19%)
Nov 20, 2015 344.60 346.84 341.38 343.33 32,275 -1.12(-0.32%)
Nov 19, 2015 346.88 346.88 335.52 344.45 22,762 +0.53(+0.15%)
Nov 18, 2015 339.73 346.45 339.35 343.92 38,445 +3.52(+1.03%)
Nov 17, 2015 341.79 342.87 338.16 340.40 21,768 -0.89(-0.26%)
Nov 16, 2015 337.07 343.49 334.74 341.29 64,381 +3.84(+1.14%)
Nov 13, 2015 328.13 338.83 326.82 337.45 80,171 +8.52(+2.59%)
Nov 12, 2015 334.90 335.56 326.37 328.93 48,489 -6.26(-1.87%)
Nov 11, 2015 337.56 342.99 329.88 335.19 63,112 -0.68(-0.20%)
Nov 10, 2015 330.97 339.02 324.81 335.87 62,801 +4.35(+1.31%)
Nov 09, 2015 333.99 336.10 328.75 331.52 33,584 -3.69(-1.10%)
Nov 06, 2015 332.99 337.63 332.19 335.20 22,813 +0.66(+0.20%)
Nov 05, 2015 335.37 339.07 332.91 334.54 35,406 -2.28(-0.68%)
Nov 04, 2015 335.56 339.03 333.64 336.82 36,895 +3.08(+0.92%)
Nov 03, 2015 334.90 337.36 330.59 333.74 38,654 -0.89(-0.27%)
Nov 02, 2015 335.28 339.35 329.73 334.62 52,764 +1.09(+0.33%)
Oct 30, 2015 326.99 339.46 326.72 333.53 108,575 +6.04(+1.84%)
Oct 29, 2015 315.94 329.08 313.01 327.49 105,128 +12.38(+3.93%)
Oct 28, 2015 313.42 317.60 307.64 315.12 77,099 +2.54(+0.81%)
Oct 27, 2015 318.30 325.28 312.02 312.57 140,713 -0.85(-0.27%)
Oct 26, 2015 326.21 326.21 312.77 313.42 111,901 -11.64(-3.58%)
Oct 23, 2015 323.65 327.81 322.76 325.06 61,408 +1.47(+0.46%)
Oct 22, 2015 319.95 328.83 319.50 323.59 95,168 +5.68(+1.79%)
Oct 21, 2015 322.57 324.38 316.40 317.91 89,555 -3.74(-1.16%)
Oct 20, 2015 322.51 324.94 319.50 321.65 60,113 -0.43(-0.13%)
Oct 19, 2015 318.68 323.37 318.50 322.08 65,674 +0.68(+0.21%)
Oct 16, 2015 325.35 328.47 321.11 321.40 56,443 -2.13(-0.66%)
Oct 15, 2015 323.33 324.88 316.97 323.54 56,734 +0.80(+0.25%)
Oct 14, 2015 326.73 327.88 320.70 322.74 56,874 -3.59(-1.10%)
Oct 13, 2015 324.76 332.40 319.08 326.33 46,323 +0.55(+0.17%)
Oct 12, 2015 326.48 329.72 324.65 325.78 51,335 -2.02(-0.62%)
Oct 09, 2015 323.94 330.34 323.94 327.81 46,520 +2.52(+0.77%)
Oct 08, 2015 319.98 326.92 317.96 325.29 73,810 +6.25(+1.96%)
Oct 07, 2015 319.52 321.24 314.61 319.04 67,288 -0.17(-0.05%)
Oct 06, 2015 318.21 319.64 315.18 319.21 59,958 +1.61(+0.51%)
Oct 05, 2015 310.75 318.06 310.29 317.60 46,859 +8.88(+2.88%)
Oct 02, 2015 306.88 309.05 300.81 308.71 108,891 -2.40(-0.77%)
Oct 01, 2015 303.52 313.25 295.11 311.11 80,936 +8.70(+2.88%)
Sep 30, 2015 302.21 307.37 299.44 302.41 116,958 +2.04(+0.68%)
Sep 29, 2015 302.48 304.02 295.93 300.37 104,616 -1.55(-0.51%)
Sep 28, 2015 310.67 312.15 299.01 301.92 125,480 -11.66(-3.72%)
Sep 25, 2015 318.12 319.46 311.08 313.58 55,916 -1.88(-0.60%)
Sep 24, 2015 318.18 320.43 309.19 315.46 114,774 -3.98(-1.25%)
Sep 23, 2015 326.44 329.48 315.19 319.44 63,326 -6.65(-2.04%)
Sep 22, 2015 330.68 333.32 325.49 326.10 96,332 -8.15(-2.44%)
Sep 21, 2015 330.11 335.85 329.37 334.24 80,884 +5.02(+1.52%)
Sep 18, 2015 330.52 334.79 327.44 329.23 139,132 -3.64(-1.09%)
Sep 17, 2015 332.82 337.24 328.84 332.87 54,419 +0.11(+0.03%)
Sep 16, 2015 325.79 334.54 322.57 332.76 85,613 +6.71(+2.06%)
Sep 15, 2015 323.44 326.16 322.33 326.05 63,901 +3.68(+1.14%)
Sep 14, 2015 325.45 327.20 321.48 322.38 44,714 -4.22(-1.29%)
Sep 11, 2015 330.84 330.84 322.74 326.60 46,866 -2.64(-0.80%)
Sep 10, 2015 332.51 336.77 326.62 329.24 30,014 -3.38(-1.02%)
Sep 09, 2015 335.28 336.77 330.39 332.62 40,142 -0.79(-0.24%)
Sep 08, 2015 329.33 336.56 329.33 333.42 65,496 +8.22(+2.53%)
Sep 04, 2015 324.41 325.19 325.19 325.19 51,892 -2.14(-0.65%)
Sep 03, 2015 325.13 332.05 324.13 327.34 58,937 +3.53(+1.09%)
Sep 02, 2015 323.27 324.45 319.64 323.81 72,081 +4.60(+1.44%)
Sep 01, 2015 319.06 323.62 317.54 319.21 85,001 -4.26(-1.32%)
Aug 31, 2015 327.22 327.84 322.76 323.47 71,556 -4.12(-1.26%)
Aug 28, 2015 325.50 333.04 324.45 327.59 93,409 +2.31(+0.71%)
Aug 27, 2015 321.56 330.71 321.56 325.29 83,686 +7.08(+2.23%)
Aug 26, 2015 313.13 319.15 311.08 318.21 76,323 +10.49(+3.41%)
Aug 25, 2015 309.71 319.35 306.52 307.71 95,189 -2.10(-0.68%)
Aug 24, 2015 306.91 323.64 306.91 309.82 111,692 -13.69(-4.23%)
Aug 21, 2015 325.54 329.14 322.65 323.51 86,204 -4.02(-1.23%)
Aug 20, 2015 332.71 332.98 327.52 327.52 76,623 -7.28(-2.17%)
Aug 19, 2015 33.59 337.97 332.17 334.80 51,926 -1.00(-0.30%)
Aug 18, 2015 338.12 339.84 335.17 335.80 48,151 -3.17(-0.93%)
Aug 17, 2015 335.63 341.76 335.63 338.97 41,291 +3.44(+1.02%)
Aug 14, 2015 334.35 337.40 334.35 335.53 39,359 +1.65(+0.49%)
Aug 13, 2015 333.22 338.63 333.18 333.89 60,823 +2.21(+0.67%)
Aug 12, 2015 328.70 332.67 326.65 331.68 73,811 +1.35(+0.41%)
Aug 11, 2015 330.40 332.12 325.92 330.33 135,218 -1.05(-0.32%)
Aug 10, 2015 331.31 333.05 329.74 331.38 143,077 +2.18(+0.66%)
Aug 07, 2015 331.03 332.39 326.65 329.20 64,855 -2.84(-0.86%)
Aug 06, 2015 333.95 334.03 331.02 332.05 63,983 +0.40(+0.12%)
Aug 05, 2015 332.76 335.54 330.16 331.65 82,334 +0.40(+0.12%)
Aug 04, 2015 330.02 337.20 329.01 331.25 97,660 -0.55(-0.17%)
Aug 03, 2015 336.53 341.82 329.48 331.80 106,398 -3.88(-1.16%)
Jul 31, 2015 339.48 342.25 328.47 335.69 135,077 -3.63(-1.07%)
Jul 30, 2015 349.79 349.79 338.05 339.31 132,075 -13.40(-3.80%)
Jul 29, 2015 375.77 375.77 349.03 352.72 258,200 -35.38(-9.12%)
Jul 28, 2015 376.77 389.31 375.73 388.10 80,031 +12.50(+3.33%)
Jul 27, 2015 375.36 377.63 375.10 375.60 74,252 -1.19(-0.32%)
Jul 24, 2015 380.97 381.57 375.87 376.79 39,374 -1.49(-0.39%)
Jul 23, 2015 379.75 383.02 377.47 378.29 42,875 -1.18(-0.31%)
Jul 22, 2015 380.29 383.36 378.98 379.47 41,981 -0.67(-0.18%)
Jul 21, 2015 381.92 381.92 376.24 380.13 38,658 -1.75(-0.46%)
Jul 20, 2015 380.05 383.20 380.05 381.89 31,468 +2.29(+0.60%)
Jul 17, 2015 384.04 384.04 375.61 379.60 42,035 -4.01(-1.05%)
Jul 16, 2015 382.12 384.14 379.82 383.61 31,132 +3.78(+1.00%)
Jul 15, 2015 382.52 382.52 378.10 379.83 40,338 -2.59(-0.68%)
Jul 14, 2015 381.93 382.45 379.90 382.42 13,024 +1.19(+0.31%)
Jul 13, 2015 379.82 382.77 378.29 381.23 45,531 +2.68(+0.71%)
Jul 10, 2015 378.13 379.78 376.52 378.56 26,794 +4.41(+1.18%)
Jul 09, 2015 379.05 379.05 373.29 374.15 53,340 -1.45(-0.39%)
Jul 08, 2015 373.83 379.39 373.83 375.60 84,750 -2.01(-0.53%)
Jul 07, 2015 376.47 378.59 374.55 377.61 41,062 -0.04(-0.01%)
Jul 06, 2015 374.78 378.08 373.91 377.65 41,252 -0.22(-0.06%)
Jul 02, 2015 379.65 377.87 377.87 377.87 43,362 +0.39(+0.10%)
Jul 01, 2015 377.20 379.75 373.53 377.48 58,066 +2.82(+0.75%)
Jun 30, 2015 378.98 381.49 374.59 374.66 86,355 -1.93(-0.51%)
Jun 29, 2015 382.77 384.55 376.36 376.60 36,352 -9.12(-2.36%)
Jun 26, 2015 385.11 388.25 383.56 385.71 61,501 +1.24(+0.32%)
Jun 25, 2015 382.35 384.72 377.31 384.47 52,178 +0.46(+0.12%)
Jun 24, 2015 388.00 388.00 383.30 384.02 23,193 -3.30(-0.85%)
Jun 23, 2015 390.74 390.77 386.25 387.32 39,459 -1.41(-0.36%)
Jun 22, 2015 391.42 391.42 385.94 388.73 42,792 -1.76(-0.45%)
Jun 19, 2015 390.78 392.38 388.89 390.49 41,505 +0.84(+0.22%)
Jun 18, 2015 385.97 391.22 385.97 389.65 46,755 +5.21(+1.35%)
Jun 17, 2015 383.28 387.51 381.76 384.44 23,469 +0.59(+0.15%)
Jun 16, 2015 379.78 387.69 378.18 383.85 59,922 +3.21(+0.84%)
Jun 15, 2015 386.07 387.50 380.15 380.63 50,990 -7.81(-2.01%)
Jun 12, 2015 390.75 390.75 386.39 388.44 31,935 -2.95(-0.75%)
Jun 11, 2015 389.67 393.23 388.16 391.38 47,237 +2.41(+0.62%)
Jun 10, 2015 385.76 389.16 385.76 388.97 38,457 +5.30(+1.38%)
Jun 09, 2015 380.51 384.64 380.51 383.67 22,386 +1.27(+0.33%)
Jun 08, 2015 382.95 385.53 382.39 382.40 19,628 -0.98(-0.25%)
Jun 05, 2015 384.78 387.71 381.58 383.38 51,018 -3.05(-0.79%)
Jun 04, 2015 387.04 389.79 385.33 386.43 48,563 -3.91(-1.00%)
Jun 03, 2015 386.13 390.43 385.50 390.34 35,340 +5.06(+1.31%)
Jun 02, 2015 384.92 385.99 382.63 385.29 44,832 -1.35(-0.35%)
Jun 01, 2015 396.44 406.65 379.83 386.64 52,851 -0.79(-0.20%)
May 29, 2015 387.30 388.80 383.94 387.43 42,251 +0.50(+0.13%)
May 28, 2015 386.33 387.62 383.91 386.93 27,218 +1.13(+0.29%)
May 27, 2015 381.46 387.36 381.46 385.80 25,813 +4.60(+1.21%)
May 26, 2015 382.86 384.91 378.95 381.19 83,203 -3.71(-0.96%)
May 22, 2015 387.00 384.91 384.91 384.91 25,431 -1.61(-0.42%)
May 21, 2015 386.61 387.99 386.51 386.51 39,411 -0.29(-0.08%)
May 20, 2015 388.45 389.51 386.80 386.81 17,546 -1.45(-0.37%)
May 19, 2015 387.70 388.48 385.59 388.25 25,510 -0.19(-0.05%)
May 18, 2015 386.41 390.35 380.01 388.44 45,847 -0.13(-0.03%)
May 15, 2015 387.09 388.93 383.06 388.57 40,631 +1.70(+0.44%)
May 14, 2015 386.63 388.00 381.68 386.88 30,608 +4.37(+1.14%)
May 13, 2015 379.57 383.22 379.57 382.51 29,185 +1.89(+0.50%)
May 12, 2015 382.45 382.88 377.83 380.62 38,639 -2.91(-0.76%)
May 11, 2015 386.43 387.01 382.25 383.53 48,301 -2.11(-0.55%)
May 08, 2015 387.09 387.92 383.15 385.64 63,993 +1.08(+0.28%)
May 07, 2015 384.70 386.41 381.61 384.56 58,459 +0.01(+0.00%)
May 06, 2015 381.51 395.37 381.51 384.55 41,305 +3.75(+0.98%)
May 05, 2015 381.96 388.76 378.12 380.81 26,428 -2.69(-0.70%)
May 04, 2015 384.27 385.40 381.25 383.50 63,634 +1.95(+0.51%)
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.