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

Newmarket Corp (NY: NEU )

542.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Aug 31, 2012 181.05 182.44 178.98 181.87 54,772 +2.28(+1.27%)
Aug 30, 2012 179.65 180.81 178.54 179.58 37,379 -1.84(-1.01%)
Aug 29, 2012 181.77 182.52 180.74 181.42 31,070 -0.47(-0.26%)
Aug 27, 2012 183.19 183.19 181.06 181.90 30,631 -0.38(-0.21%)
Aug 24, 2012 180.21 182.85 180.21 182.27 36,517 +1.23(+0.68%)
Aug 23, 2012 182.21 182.21 179.66 181.05 56,116 -0.97(-0.53%)
Aug 22, 2012 181.07 182.59 180.85 182.01 54,684 +0.05(+0.03%)
Aug 21, 2012 184.73 184.73 181.38 181.96 58,596 -1.77(-0.97%)
Aug 20, 2012 182.69 184.51 182.20 183.74 85,638 +0.21(+0.11%)
Aug 17, 2012 182.47 184.56 182.47 183.53 73,447 +1.37(+0.75%)
Aug 16, 2012 181.79 184.56 180.54 182.16 50,495 +0.84(+0.46%)
Aug 15, 2012 179.13 181.84 178.44 181.31 58,860 +1.49(+0.83%)
Aug 14, 2012 180.72 182.27 178.76 179.82 72,784 -0.38(-0.21%)
Aug 13, 2012 180.30 180.48 176.72 180.20 59,979 +0.18(+0.10%)
Aug 10, 2012 180.85 180.85 178.45 180.02 50,384 -1.93(-1.06%)
Aug 09, 2012 181.35 183.02 179.66 181.95 50,567 -0.18(-0.10%)
Aug 08, 2012 179.64 183.62 178.55 182.12 80,817 +2.00(+1.11%)
Aug 07, 2012 178.77 180.31 177.56 180.12 85,979 +3.27(+1.85%)
Aug 06, 2012 178.46 179.07 176.82 176.86 39,770 -1.14(-0.64%)
Aug 03, 2012 181.64 182.69 176.69 177.99 120,290 +0.39(+0.22%)
Aug 02, 2012 173.21 178.62 171.70 177.60 401,765 +4.46(+2.57%)
Aug 01, 2012 169.96 174.38 168.55 173.15 162,505 +3.28(+1.93%)
Jul 31, 2012 168.37 172.19 163.47 169.87 145,631 -1.60(-0.93%)
Jul 30, 2012 170.08 171.98 169.19 171.46 227,924 +1.51(+0.89%)
Jul 27, 2012 171.48 173.54 168.70 169.96 190,413 -0.92(-0.54%)
Jul 26, 2012 171.12 171.74 168.57 170.88 73,933 +2.55(+1.51%)
Jul 25, 2012 168.90 171.20 166.47 168.33 66,254 +0.38(+0.22%)
Jul 24, 2012 171.14 171.14 166.90 167.95 45,289 -2.69(-1.58%)
Jul 23, 2012 164.88 172.27 164.88 170.64 83,042 -0.75(-0.44%)
Jul 20, 2012 171.32 172.70 169.73 171.39 38,172 -1.38(-0.80%)
Jul 19, 2012 174.37 176.34 172.67 172.77 87,504 -1.16(-0.67%)
Jul 18, 2012 169.51 175.81 166.74 173.93 116,440 +4.49(+2.65%)
Jul 17, 2012 168.71 170.02 165.26 169.44 43,635 +1.61(+0.96%)
Jul 16, 2012 169.02 169.93 166.25 167.83 46,669 -1.31(-0.77%)
Jul 13, 2012 165.37 169.45 165.09 169.14 57,729 +4.74(+2.88%)
Jul 12, 2012 164.20 165.49 160.99 164.41 46,927 -0.97(-0.59%)
Jul 11, 2012 164.79 165.52 162.29 165.37 102,784 +0.52(+0.32%)
Jul 10, 2012 166.88 169.14 162.37 164.85 59,707 -1.05(-0.63%)
Jul 09, 2012 164.48 166.07 163.30 165.90 60,336 +0.66(+0.40%)
Jul 06, 2012 163.65 166.13 163.64 165.23 69,225 -0.62(-0.37%)
Jul 05, 2012 165.89 167.30 164.52 165.85 146,392 -0.73(-0.44%)
Jul 03, 2012 166.92 168.95 165.68 166.59 75,717 +0.82(+0.49%)
Jul 02, 2012 161.09 165.86 159.34 165.76 196,313 +5.71(+3.57%)
Jun 29, 2012 158.87 160.35 156.15 160.05 135,363 +4.52(+2.91%)
Jun 28, 2012 152.04 155.58 150.76 155.53 76,198 +1.26(+0.82%)
Jun 27, 2012 153.33 154.73 151.53 154.27 80,985 +1.65(+1.08%)
Jun 26, 2012 151.90 153.37 151.02 152.62 71,172 +0.52(+0.34%)
Jun 25, 2012 149.16 152.27 147.74 152.09 136,288 +1.57(+1.05%)
Jun 22, 2012 151.34 152.65 147.49 150.52 1,139,512 +0.24(+0.16%)
Jun 21, 2012 155.60 157.00 149.97 150.28 178,929 -4.90(-3.16%)
Jun 20, 2012 156.45 157.98 153.85 155.18 91,323 -1.57(-1.00%)
Jun 19, 2012 151.27 159.05 150.83 156.76 122,810 +5.99(+3.97%)
Jun 18, 2012 150.02 153.07 149.41 150.76 90,294 -0.06(-0.04%)
Jun 15, 2012 149.06 151.98 145.78 150.82 144,876 +2.72(+1.84%)
Jun 14, 2012 153.37 153.37 146.32 148.10 158,203 -4.91(-3.21%)
Jun 13, 2012 155.65 157.44 152.51 153.02 94,475 -2.86(-1.83%)
Jun 12, 2012 152.63 156.72 151.64 155.88 153,089 +4.45(+2.94%)
Jun 11, 2012 158.45 160.50 151.42 151.42 98,043 -4.95(-3.16%)
Jun 08, 2012 154.26 158.04 152.78 156.37 51,433 +1.44(+0.93%)
Jun 07, 2012 156.92 158.09 154.02 154.94 72,502 +1.09(+0.71%)
Jun 06, 2012 152.03 154.37 151.00 153.85 88,362 +3.06(+2.03%)
Jun 05, 2012 146.67 150.79 145.80 150.79 73,063 +2.66(+1.79%)
Jun 04, 2012 149.75 150.38 145.45 148.13 85,002 -0.95(-0.64%)
Jun 01, 2012 150.13 152.02 148.47 149.08 75,307 -4.67(-3.04%)
May 31, 2012 158.59 158.59 152.07 153.75 145,983 -5.01(-3.16%)
May 30, 2012 159.33 160.88 157.51 158.76 83,179 -1.59(-0.99%)
May 29, 2012 157.88 161.51 156.91 160.35 64,324 +4.00(+2.56%)
May 25, 2012 159.13 159.13 154.59 156.36 39,085 -2.25(-1.42%)
May 24, 2012 156.42 160.22 155.15 158.61 69,295 +1.85(+1.18%)
May 23, 2012 150.04 156.88 149.89 156.76 74,754 +4.58(+3.01%)
May 22, 2012 153.03 153.34 150.94 152.18 60,404 -0.88(-0.57%)
May 21, 2012 148.29 153.71 147.26 153.06 93,836 +5.38(+3.65%)
May 18, 2012 148.37 150.42 147.15 147.68 59,943 -1.19(-0.80%)
May 17, 2012 155.63 155.63 147.88 148.87 101,110 -5.55(-3.59%)
May 16, 2012 157.45 159.17 154.38 154.41 39,521 -2.27(-1.45%)
May 15, 2012 157.29 160.16 156.31 156.68 60,812 -0.32(-0.21%)
May 14, 2012 157.08 159.01 155.43 157.00 85,146 -2.15(-1.35%)
May 11, 2012 157.28 160.16 157.25 159.16 51,482 +0.38(+0.24%)
May 10, 2012 159.20 159.97 157.28 158.77 99,605 +1.35(+0.86%)
May 09, 2012 154.92 158.01 154.00 157.42 70,051 +0.12(+0.08%)
May 08, 2012 157.40 158.25 154.25 157.31 89,312 -1.68(-1.06%)
May 07, 2012 156.49 160.91 156.24 158.99 126,845 +2.57(+1.64%)
May 04, 2012 161.01 161.01 156.10 156.42 101,433 -5.12(-3.17%)
May 03, 2012 162.81 164.04 161.29 161.53 54,099 -1.54(-0.94%)
May 02, 2012 160.97 163.69 159.82 163.07 98,903 +1.15(+0.71%)
May 01, 2012 164.38 165.72 161.75 161.92 169,521 -2.44(-1.48%)
Apr 30, 2012 164.66 165.16 161.78 164.36 124,060 -1.11(-0.67%)
Apr 27, 2012 165.77 170.19 162.15 165.47 248,919 -2.83(-1.68%)
Apr 26, 2012 147.28 172.75 147.28 168.31 528,565 +23.69(+16.38%)
Apr 25, 2012 143.36 144.93 141.50 144.62 102,562 +2.89(+2.04%)
Apr 24, 2012 140.69 142.26 140.38 141.73 76,552 +1.33(+0.95%)
Apr 23, 2012 140.35 141.48 138.21 140.40 82,490 -1.97(-1.39%)
Apr 20, 2012 141.50 143.58 141.46 142.37 61,948 +2.54(+1.82%)
Apr 19, 2012 140.80 142.22 138.66 139.83 67,082 -1.03(-0.73%)
Apr 18, 2012 140.15 142.24 139.50 140.87 90,128 +0.01(+0.01%)
Apr 17, 2012 136.77 142.06 136.43 140.86 82,021 +4.90(+3.60%)
Apr 16, 2012 136.15 137.47 134.11 135.96 63,672 +0.67(+0.50%)
Apr 13, 2012 137.52 138.21 135.26 135.29 49,230 -3.19(-2.30%)
Apr 12, 2012 135.28 139.10 135.28 138.48 57,162 +3.00(+2.22%)
Apr 11, 2012 135.13 136.15 133.85 135.47 52,732 +1.81(+1.36%)
Apr 10, 2012 137.04 137.21 133.48 133.66 100,461 -3.45(-2.52%)
Apr 09, 2012 137.25 138.91 135.78 137.12 79,699 -2.52(-1.80%)
Apr 05, 2012 139.90 141.75 139.50 139.63 36,846 -0.91(-0.65%)
Apr 04, 2012 139.92 141.06 139.21 140.55 68,787 -1.46(-1.03%)
Apr 03, 2012 142.09 142.94 140.67 142.01 89,150 -0.08(-0.06%)
Apr 02, 2012 137.56 142.64 137.14 142.09 141,933 +4.10(+2.97%)
Mar 30, 2012 139.52 139.60 137.85 137.99 64,853 -0.41(-0.30%)
Mar 29, 2012 138.19 139.64 136.18 138.40 100,105 -1.04(-0.74%)
Mar 28, 2012 138.71 140.06 136.81 139.44 96,445 +0.57(+0.41%)
Mar 27, 2012 139.11 140.77 137.91 138.86 44,121 -0.25(-0.18%)
Mar 26, 2012 138.43 140.48 138.21 139.11 77,292 +1.80(+1.31%)
Mar 23, 2012 134.11 137.52 133.25 137.31 68,404 +3.34(+2.49%)
Mar 22, 2012 134.75 136.22 132.82 133.97 67,112 -2.69(-1.97%)
Mar 21, 2012 137.50 137.58 135.42 136.67 70,555 -0.88(-0.64%)
Mar 20, 2012 136.53 138.12 135.85 137.54 69,821 -0.30(-0.22%)
Mar 19, 2012 135.16 138.65 135.14 137.85 102,623 +2.19(+1.61%)
Mar 16, 2012 136.81 137.13 134.92 135.66 133,230 -1.07(-0.78%)
Mar 15, 2012 132.81 137.14 132.66 136.73 174,116 +4.26(+3.22%)
Mar 14, 2012 132.43 133.49 130.78 132.46 76,176 -0.55(-0.41%)
Mar 13, 2012 132.09 133.24 130.75 133.01 103,437 +2.18(+1.67%)
Mar 12, 2012 131.25 132.30 128.90 130.83 101,583 -0.77(-0.58%)
Mar 09, 2012 131.44 133.92 129.89 131.60 72,743 +0.61(+0.46%)
Mar 08, 2012 131.42 132.04 129.27 130.99 79,688 +1.04(+0.80%)
Mar 07, 2012 127.40 130.26 127.40 129.95 90,077 +2.77(+2.17%)
Mar 06, 2012 128.93 129.93 126.48 127.18 127,163 -3.85(-2.94%)
Mar 05, 2012 132.12 132.12 129.07 131.03 99,440 -0.99(-0.75%)
Mar 02, 2012 135.95 135.95 131.49 132.02 102,344 -3.92(-2.88%)
Mar 01, 2012 134.86 138.20 134.39 135.95 149,182 +2.19(+1.63%)
Feb 29, 2012 135.35 135.76 132.38 133.76 154,904 -0.92(-0.68%)
Feb 28, 2012 134.88 136.05 133.45 134.68 91,508 -0.29(-0.22%)
Feb 27, 2012 134.60 136.33 133.55 134.97 130,402 -0.53(-0.39%)
Feb 24, 2012 134.97 135.97 134.55 135.50 154,175 +0.75(+0.56%)
Feb 23, 2012 135.24 135.46 133.72 134.74 141,994 -0.07(-0.05%)
Feb 22, 2012 136.10 136.40 132.40 134.82 218,385 -1.56(-1.14%)
Feb 21, 2012 137.83 138.34 135.85 136.37 148,820 -1.58(-1.15%)
Feb 17, 2012 139.22 139.26 136.12 137.96 98,687 -0.72(-0.52%)
Feb 16, 2012 137.76 140.91 136.64 138.67 156,775 +1.31(+0.95%)
Feb 15, 2012 138.21 138.58 135.91 137.37 137,805 -1.01(-0.73%)
Feb 14, 2012 142.86 143.30 136.78 138.38 255,726 -5.07(-3.53%)
Feb 13, 2012 143.23 144.35 141.60 143.45 90,031 +1.59(+1.12%)
Feb 10, 2012 142.35 143.75 139.56 141.86 133,086 -1.47(-1.02%)
Feb 09, 2012 146.13 147.01 143.15 143.32 171,867 -1.89(-1.30%)
Feb 08, 2012 144.08 146.24 142.83 145.21 175,653 +1.65(+1.15%)
Feb 07, 2012 140.95 144.32 140.36 143.56 114,653 +2.65(+1.88%)
Feb 06, 2012 140.51 142.66 140.12 140.92 143,578 +0.41(+0.29%)
Feb 03, 2012 142.76 146.46 138.58 140.51 222,582 +0.41(+0.29%)
Feb 02, 2012 151.75 151.75 138.19 140.10 623,145 -21.42(-13.26%)
Feb 01, 2012 158.38 161.93 158.38 161.52 213,664 +3.01(+1.90%)
Jan 31, 2012 160.00 160.64 157.50 158.51 168,812 -0.32(-0.20%)
Jan 30, 2012 158.12 160.33 157.97 158.84 75,132 -1.44(-0.90%)
Jan 27, 2012 158.49 161.04 158.47 160.28 62,318 +1.62(+1.02%)
Jan 26, 2012 159.18 160.68 158.03 158.66 61,408 +0.42(+0.26%)
Jan 25, 2012 157.94 158.30 156.19 158.24 69,944 +0.68(+0.43%)
Jan 24, 2012 158.05 159.89 156.97 157.56 88,838 -0.52(-0.33%)
Jan 23, 2012 157.09 158.49 155.71 158.08 92,969 +1.64(+1.05%)
Jan 20, 2012 156.65 158.62 155.19 156.44 52,767 +0.20(+0.13%)
Jan 19, 2012 153.83 156.95 152.14 156.24 59,242 +2.51(+1.64%)
Jan 18, 2012 153.87 155.11 151.80 153.73 88,880 -0.51(-0.33%)
Jan 17, 2012 155.10 156.90 153.84 154.23 47,519 +0.42(+0.27%)
Jan 13, 2012 151.86 155.26 150.49 153.81 90,062 -0.76(-0.49%)
Jan 12, 2012 153.46 155.29 152.10 154.58 48,465 +2.17(+1.42%)
Jan 11, 2012 149.04 153.35 149.04 152.41 63,058 +3.37(+2.26%)
Jan 10, 2012 148.41 150.51 147.91 149.03 51,662 +2.64(+1.80%)
Jan 09, 2012 146.23 147.19 144.55 146.40 71,318 +0.55(+0.38%)
Jan 06, 2012 145.98 147.23 143.91 145.84 47,615 -0.60(-0.41%)
Jan 05, 2012 145.72 147.60 144.47 146.45 57,522 -0.56(-0.38%)
Jan 04, 2012 146.19 148.39 145.74 147.01 60,226 +1.75(+1.21%)
Dec 30, 2011 146.60 148.26 144.72 145.26 61,062 -2.08(-1.41%)
Dec 29, 2011 143.62 147.66 143.62 147.34 90,263 +3.92(+2.73%)
Dec 28, 2011 145.99 147.28 142.57 143.43 71,839 -2.62(-1.80%)
Dec 27, 2011 148.81 148.90 146.05 146.05 95,237 -3.31(-2.22%)
Dec 23, 2011 147.69 150.25 147.69 149.36 44,765 +2.65(+1.81%)
Dec 21, 2011 145.05 147.19 142.79 146.71 69,440 +1.75(+1.20%)
Dec 20, 2011 141.60 145.91 139.79 144.97 151,472 +6.66(+4.81%)
Dec 19, 2011 141.09 143.50 137.75 138.31 113,518 -1.02(-0.73%)
Dec 16, 2011 142.37 145.80 138.76 139.33 223,753 -1.58(-1.12%)
Dec 15, 2011 140.59 142.03 138.38 140.91 76,500 +2.33(+1.68%)
Dec 14, 2011 139.78 140.97 138.23 138.58 110,910 -2.77(-1.96%)
Dec 13, 2011 145.16 146.42 140.62 141.35 68,257 -2.60(-1.81%)
Dec 12, 2011 143.10 145.62 142.43 143.95 74,475 -1.92(-1.32%)
Dec 09, 2011 141.27 147.28 137.94 145.87 132,965 +4.81(+3.41%)
Dec 08, 2011 145.10 145.10 140.78 141.07 130,706 -5.32(-3.64%)
Dec 07, 2011 146.97 147.66 143.90 146.39 88,265 -1.36(-0.92%)
Dec 06, 2011 146.23 149.00 146.23 147.75 73,718 +1.68(+1.15%)
Dec 05, 2011 144.35 147.55 143.49 146.07 192,170 +4.35(+3.07%)
Dec 02, 2011 146.29 146.29 141.29 141.72 50,783 -2.12(-1.47%)
Dec 01, 2011 143.51 148.34 142.39 143.84 134,693 -0.71(-0.49%)
Nov 30, 2011 136.54 144.57 136.54 144.54 167,358 +12.22(+9.23%)
Nov 29, 2011 131.84 134.40 131.84 132.32 66,067 +0.69(+0.53%)
Nov 28, 2011 132.08 133.20 129.76 131.63 81,595 +3.89(+3.04%)
Nov 25, 2011 128.34 129.79 127.18 127.75 40,177 -1.12(-0.87%)
Nov 23, 2011 129.65 132.13 127.58 128.87 74,584 -2.37(-1.81%)
Nov 22, 2011 132.37 133.49 130.75 131.24 54,511 -1.31(-0.99%)
Nov 21, 2011 132.10 133.78 130.90 132.55 60,068 -2.51(-1.86%)
Nov 18, 2011 134.54 136.76 134.08 135.06 52,107 +0.60(+0.45%)
Nov 17, 2011 138.34 138.34 132.94 134.46 91,339 -3.89(-2.81%)
Nov 16, 2011 140.61 142.76 138.06 138.35 101,775 -4.03(-2.83%)
Nov 15, 2011 139.53 143.52 138.12 142.38 93,524 +2.39(+1.71%)
Nov 14, 2011 142.35 142.89 138.78 139.99 83,691 -2.32(-1.63%)
Nov 11, 2011 139.36 143.73 138.86 142.31 56,644 +4.77(+3.47%)
Nov 10, 2011 138.07 139.31 135.57 137.54 56,056 +1.22(+0.89%)
Nov 09, 2011 138.89 139.80 135.32 136.32 105,818 -7.54(-5.24%)
Nov 08, 2011 140.63 144.03 138.42 143.86 78,954 +4.06(+2.90%)
Nov 07, 2011 139.69 139.85 135.49 139.80 45,857 -0.04(-0.03%)
Nov 04, 2011 138.09 140.26 136.54 139.83 61,766 -0.07(-0.05%)
Nov 03, 2011 138.83 141.46 135.40 139.91 129,348 +3.43(+2.51%)
Nov 02, 2011 140.32 140.32 130.76 136.48 241,890 -0.44(-0.32%)
Nov 01, 2011 135.97 140.49 134.18 136.93 194,822 -4.88(-3.44%)
Oct 31, 2011 144.78 148.36 141.75 141.81 106,837 -2.94(-2.03%)
Oct 28, 2011 144.06 146.11 142.34 144.74 254,437 +0.28(+0.19%)
Oct 27, 2011 138.78 144.90 136.65 144.47 183,516 +11.28(+8.47%)
Oct 26, 2011 132.27 133.51 127.95 133.19 88,245 +2.86(+2.19%)
Oct 25, 2011 131.48 133.58 129.30 130.33 86,889 -2.97(-2.22%)
Oct 24, 2011 128.57 133.47 128.57 133.30 118,489 +4.67(+3.63%)
Oct 21, 2011 127.96 128.76 126.52 128.62 90,413 +3.19(+2.54%)
Oct 20, 2011 123.22 125.52 120.59 125.43 129,314 +2.20(+1.79%)
Oct 19, 2011 123.53 126.69 121.13 123.22 187,538 +1.50(+1.23%)
Oct 18, 2011 118.15 122.35 116.31 121.73 78,782 +3.68(+3.12%)
Oct 17, 2011 121.08 121.75 117.75 118.05 99,008 -4.26(-3.48%)
Oct 14, 2011 122.38 122.84 119.30 122.30 91,062 +1.33(+1.10%)
Oct 13, 2011 121.05 121.32 119.52 120.97 69,754 -1.13(-0.93%)
Oct 12, 2011 120.97 123.87 120.46 122.11 92,576 +1.81(+1.51%)
Oct 11, 2011 118.89 122.39 118.89 120.30 74,702 -0.20(-0.16%)
Oct 10, 2011 118.11 120.52 117.67 120.49 97,999 +5.27(+4.57%)
Oct 07, 2011 117.07 118.53 114.22 115.22 105,671 -1.21(-1.04%)
Oct 06, 2011 116.34 117.04 114.90 116.44 114,848 +3.56(+3.15%)
Oct 05, 2011 110.85 113.50 107.96 112.88 89,032 +2.86(+2.60%)
Oct 04, 2011 104.93 110.65 102.60 110.02 205,863 +4.05(+3.82%)
Oct 03, 2011 110.69 113.68 105.95 105.97 191,378 -4.96(-4.47%)
Sep 30, 2011 111.56 114.33 110.70 110.93 134,360 -2.78(-2.45%)
Sep 29, 2011 114.41 114.41 108.76 113.71 197,913 +2.07(+1.86%)
Sep 28, 2011 116.95 116.95 111.62 111.64 179,818 -5.08(-4.36%)
Sep 27, 2011 118.61 119.91 115.67 116.72 127,062 +0.88(+0.76%)
Sep 26, 2011 114.14 116.24 111.00 115.84 97,875 +2.71(+2.40%)
Sep 23, 2011 111.76 114.91 110.00 113.13 123,874 +1.17(+1.04%)
Sep 22, 2011 111.23 115.01 110.65 111.96 205,688 -3.51(-3.04%)
Sep 21, 2011 120.62 121.89 115.45 115.47 121,551 -5.46(-4.51%)
Sep 20, 2011 123.19 123.20 120.57 120.92 183,263 -1.12(-0.92%)
Sep 19, 2011 118.84 122.48 117.50 122.04 109,026 +0.71(+0.58%)
Sep 16, 2011 122.71 122.71 119.51 121.33 310,500 -1.12(-0.91%)
Sep 15, 2011 120.78 123.71 119.06 122.45 189,666 +3.64(+3.07%)
Sep 14, 2011 116.29 120.43 115.80 118.80 116,714 +2.53(+2.18%)
Sep 13, 2011 116.77 116.94 114.53 116.27 98,258 +0.02(+0.01%)
Sep 12, 2011 113.39 116.25 112.21 116.25 155,199 +1.18(+1.02%)
Sep 09, 2011 116.90 117.44 114.65 115.08 190,271 -3.32(-2.80%)
Sep 08, 2011 118.73 120.11 117.46 118.39 163,452 -1.39(-1.16%)
Sep 07, 2011 117.04 120.38 115.70 119.78 235,531 +4.86(+4.23%)
Sep 06, 2011 110.98 115.33 110.98 114.92 136,792 -0.41(-0.36%)
Sep 02, 2011 114.97 118.52 114.32 115.34 170,698 -2.74(-2.32%)
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.