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 (%)
Sep 30, 2009 66.92 68.00 65.74 66.25 169,188 -0.59(-0.88%)
Sep 29, 2009 67.69 68.59 66.28 66.84 127,060 -0.73(-1.09%)
Sep 28, 2009 64.36 67.86 64.36 67.58 178,282 +3.29(+5.12%)
Sep 25, 2009 64.32 65.13 63.98 64.29 175,618 -0.55(-0.85%)
Sep 24, 2009 67.54 67.85 64.09 64.83 231,851 -2.05(-3.07%)
Sep 23, 2009 68.24 69.23 66.83 66.88 145,126 -1.20(-1.77%)
Sep 22, 2009 67.30 68.56 66.44 68.09 109,510 +1.32(+1.97%)
Sep 21, 2009 66.96 67.98 66.14 66.77 146,856 -0.58(-0.86%)
Sep 18, 2009 68.00 68.94 67.06 67.35 387,074 -0.53(-0.79%)
Sep 17, 2009 65.17 67.90 64.48 67.88 368,713 +3.24(+5.01%)
Sep 16, 2009 65.29 66.01 64.45 64.65 194,303 -0.02(-0.04%)
Sep 15, 2009 64.04 65.31 63.37 64.67 284,652 +1.55(+2.45%)
Sep 14, 2009 62.11 63.22 61.65 63.12 141,367 +0.28(+0.44%)
Sep 11, 2009 63.34 63.82 62.09 62.85 115,372 -0.61(-0.95%)
Sep 10, 2009 62.76 63.47 61.51 63.45 179,630 +0.81(+1.30%)
Sep 09, 2009 60.56 62.84 60.08 62.64 221,422 +2.22(+3.68%)
Sep 08, 2009 60.23 61.37 59.67 60.42 201,975 +0.77(+1.29%)
Sep 04, 2009 59.44 59.71 58.48 59.65 95,335 +0.58(+0.99%)
Sep 03, 2009 58.96 59.44 57.75 59.07 143,000 +0.33(+0.57%)
Sep 02, 2009 57.68 59.18 57.21 58.73 210,235 +1.09(+1.89%)
Sep 01, 2009 58.77 60.88 57.16 57.64 330,145 -1.55(-2.61%)
Aug 31, 2009 59.00 59.46 58.49 59.19 222,001 -0.52(-0.87%)
Aug 28, 2009 60.87 61.47 59.03 59.71 148,193 -0.57(-0.95%)
Aug 27, 2009 60.53 60.99 58.52 60.28 243,733 -0.28(-0.47%)
Aug 26, 2009 61.41 62.49 60.08 60.56 312,819 -0.77(-1.25%)
Aug 25, 2009 60.05 62.47 59.90 61.33 651,933 +1.84(+3.10%)
Aug 24, 2009 56.65 59.69 56.65 59.49 562,853 +3.15(+5.59%)
Aug 21, 2009 56.77 57.20 56.15 56.34 192,220 +0.16(+0.29%)
Aug 20, 2009 55.58 56.45 55.27 56.17 144,491 +0.63(+1.13%)
Aug 19, 2009 53.20 55.84 52.89 55.55 193,320 +1.67(+3.09%)
Aug 18, 2009 52.53 54.30 51.99 53.88 179,482 +0.69(+1.30%)
Aug 17, 2009 53.77 53.77 51.67 53.19 289,320 -1.82(-3.31%)
Aug 14, 2009 56.74 56.74 54.18 55.01 159,109 -1.56(-2.76%)
Aug 13, 2009 55.83 56.89 55.36 56.57 189,375 +1.22(+2.21%)
Aug 12, 2009 55.01 56.18 55.01 55.35 197,467 +0.44(+0.80%)
Aug 11, 2009 54.91 55.29 53.06 54.91 132,067 -0.26(-0.48%)
Aug 10, 2009 55.56 56.13 54.48 55.17 116,939 -0.78(-1.39%)
Aug 07, 2009 55.82 56.60 55.10 55.95 146,776 +0.92(+1.67%)
Aug 06, 2009 56.04 56.41 54.63 55.03 154,561 -0.71(-1.28%)
Aug 05, 2009 56.42 56.55 54.40 55.74 204,080 -0.81(-1.44%)
Aug 04, 2009 55.60 56.84 55.46 56.55 103,818 +0.40(+0.71%)
Aug 03, 2009 54.22 56.42 54.22 56.15 234,179 +2.29(+4.24%)
Jul 31, 2009 55.07 55.78 53.77 53.87 207,249 -1.18(-2.15%)
Jul 30, 2009 53.15 55.97 53.15 55.05 278,074 +2.71(+5.18%)
Jul 29, 2009 57.32 57.32 51.67 52.34 578,072 -4.69(-8.22%)
Jul 28, 2009 56.61 57.27 55.02 57.02 176,717 -0.15(-0.26%)
Jul 27, 2009 57.91 58.13 56.54 57.17 95,985 -0.19(-0.34%)
Jul 24, 2009 56.69 57.36 55.37 57.36 164,284 +0.15(+0.26%)
Jul 23, 2009 57.16 58.10 56.57 57.21 333,340 +0.11(+0.19%)
Jul 22, 2009 56.35 57.68 56.35 57.11 144,320 +0.64(+1.13%)
Jul 21, 2009 57.43 57.62 55.67 56.47 232,084 -0.58(-1.01%)
Jul 20, 2009 55.15 57.30 55.15 57.04 239,543 +2.31(+4.23%)
Jul 17, 2009 54.76 54.94 54.12 54.73 109,874 +0.11(+0.21%)
Jul 16, 2009 53.92 55.78 53.41 54.62 290,618 +0.75(+1.40%)
Jul 15, 2009 50.39 54.25 50.17 53.86 609,019 +4.96(+10.13%)
Jul 14, 2009 48.41 49.20 47.27 48.90 144,785 +0.61(+1.25%)
Jul 13, 2009 47.12 48.32 47.12 48.30 123,981 +0.83(+1.74%)
Jul 10, 2009 47.64 48.74 46.70 47.47 103,141 -0.57(-1.19%)
Jul 09, 2009 47.98 48.88 47.67 48.04 119,402 +0.51(+1.06%)
Jul 08, 2009 47.35 48.66 46.73 47.54 298,954 +0.54(+1.15%)
Jul 07, 2009 47.07 48.22 46.93 47.00 180,722 +0.06(+0.12%)
Jul 06, 2009 47.35 47.35 45.41 46.94 292,175 -0.52(-1.10%)
Jul 02, 2009 48.84 48.84 47.39 47.46 208,407 -2.06(-4.16%)
Jul 01, 2009 47.98 50.29 47.98 49.52 179,711 +1.57(+3.28%)
Jun 30, 2009 48.35 48.91 47.91 47.94 237,765 -0.41(-0.84%)
Jun 29, 2009 47.66 49.08 46.92 48.35 320,411 +1.26(+2.68%)
Jun 26, 2009 46.97 47.50 46.49 47.09 566,172 -0.01(-0.03%)
Jun 25, 2009 46.65 47.67 46.43 47.10 232,438 +0.41(+0.88%)
Jun 24, 2009 46.79 48.20 46.28 46.69 188,307 +0.23(+0.49%)
Jun 23, 2009 46.82 47.25 45.85 46.46 256,916 -0.16(-0.34%)
Jun 22, 2009 49.76 49.77 46.60 46.62 324,901 -3.67(-7.29%)
Jun 19, 2009 50.56 51.05 49.26 50.29 388,052 +0.46(+0.91%)
Jun 18, 2009 49.43 51.00 49.00 49.83 230,566 +0.04(+0.07%)
Jun 17, 2009 49.07 50.81 48.02 49.79 253,085 +0.53(+1.07%)
Jun 16, 2009 50.94 51.55 49.05 49.27 272,233 -1.51(-2.97%)
Jun 15, 2009 52.64 52.64 49.98 50.78 400,218 -2.56(-4.79%)
Jun 12, 2009 53.40 53.80 51.88 53.33 395,598 -0.01(-0.03%)
Jun 11, 2009 53.55 54.39 53.31 53.35 192,912 -0.10(-0.19%)
Jun 10, 2009 54.29 55.02 52.27 53.45 418,108 -0.70(-1.29%)
Jun 09, 2009 54.15 55.26 54.12 54.15 275,187 +0.42(+0.78%)
Jun 08, 2009 54.09 54.29 52.91 53.73 268,088 -1.57(-2.85%)
Jun 05, 2009 55.80 56.70 54.68 55.30 284,440 -0.18(-0.32%)
Jun 04, 2009 54.22 55.99 53.68 55.48 266,315 +1.69(+3.14%)
Jun 03, 2009 53.17 53.86 51.75 53.79 356,734 +0.07(+0.13%)
Jun 02, 2009 53.92 54.12 52.85 53.72 498,272 -0.02(-0.04%)
Jun 01, 2009 52.39 54.79 52.27 53.74 394,904 +2.07(+4.00%)
May 29, 2009 52.05 52.46 50.71 51.67 343,745 +0.27(+0.53%)
May 28, 2009 51.84 52.00 49.84 51.40 462,857 -0.04(-0.08%)
May 27, 2009 53.30 54.05 51.27 51.45 676,022 -2.04(-3.81%)
May 26, 2009 50.08 54.12 50.08 53.48 382,120 +3.08(+6.12%)
May 22, 2009 50.66 51.50 50.27 50.40 198,726 -0.10(-0.20%)
May 21, 2009 51.13 52.08 48.79 50.50 803,094 -1.83(-3.50%)
May 20, 2009 51.46 54.24 51.17 52.33 637,589 +0.36(+0.69%)
May 19, 2009 49.13 52.54 49.13 51.97 665,449 +3.02(+6.17%)
May 18, 2009 46.69 49.08 46.16 48.95 402,641 +2.10(+4.48%)
May 15, 2009 46.17 48.28 46.00 46.85 273,660 +0.33(+0.70%)
May 14, 2009 45.41 47.72 45.17 46.53 350,774 +1.12(+2.46%)
May 13, 2009 45.57 46.24 45.13 45.41 257,594 -1.06(-2.28%)
May 12, 2009 45.99 46.84 44.45 46.47 266,679 +1.01(+2.22%)
May 11, 2009 44.68 46.46 44.68 45.46 286,305 -0.23(-0.51%)
May 08, 2009 44.51 45.74 44.09 45.69 312,758 +1.17(+2.62%)
May 07, 2009 45.50 45.52 44.08 44.53 348,420 -0.24(-0.54%)
May 06, 2009 46.63 47.00 44.29 44.77 508,254 -2.61(-5.52%)
May 05, 2009 47.35 48.36 47.05 47.38 588,192 +0.04(+0.08%)
May 04, 2009 47.00 47.35 46.61 47.35 365,320 +1.73(+3.79%)
May 01, 2009 45.15 46.36 45.04 45.62 273,848 +0.75(+1.68%)
Apr 30, 2009 43.40 45.52 43.40 44.86 459,635 +1.99(+4.63%)
Apr 29, 2009 42.22 43.46 42.22 42.87 347,987 +0.88(+2.09%)
Apr 28, 2009 41.24 42.55 40.95 42.00 297,207 +0.53(+1.29%)
Apr 27, 2009 39.23 41.98 38.63 41.46 373,899 +1.89(+4.79%)
Apr 24, 2009 39.94 40.53 38.85 39.57 333,251 +0.16(+0.40%)
Apr 23, 2009 39.16 40.57 37.70 39.41 535,982 +3.75(+10.50%)
Apr 22, 2009 34.23 36.44 34.09 35.67 308,559 +0.90(+2.58%)
Apr 21, 2009 33.58 35.10 33.43 34.77 179,815 +0.88(+2.58%)
Apr 20, 2009 34.31 34.45 33.60 33.89 156,204 -1.17(-3.33%)
Apr 17, 2009 35.25 35.64 34.71 35.06 226,391 -0.14(-0.38%)
Apr 16, 2009 34.67 35.53 33.90 35.20 166,588 +0.41(+1.17%)
Apr 15, 2009 34.09 34.80 33.76 34.79 123,946 +0.66(+1.94%)
Apr 14, 2009 34.05 35.04 33.76 34.13 116,550 -0.28(-0.81%)
Apr 13, 2009 34.19 34.81 33.36 34.41 130,643 +0.00(+0.00%)
Apr 09, 2009 33.85 34.70 33.85 34.41 192,787 +1.42(+4.30%)
Apr 08, 2009 32.64 33.09 31.92 32.99 107,208 +0.37(+1.14%)
Apr 07, 2009 32.18 33.73 31.91 32.62 289,177 -0.08(-0.24%)
Apr 06, 2009 33.47 33.47 32.04 32.70 156,072 -0.72(-2.15%)
Apr 03, 2009 33.40 33.53 32.04 33.42 158,468 +0.05(+0.15%)
Apr 02, 2009 32.40 33.88 32.40 33.37 288,673 +1.32(+4.13%)
Apr 01, 2009 30.85 32.56 30.46 32.04 223,856 +0.50(+1.58%)
Mar 31, 2009 31.05 32.23 30.63 31.54 220,932 +0.87(+2.83%)
Mar 30, 2009 30.37 30.90 29.21 30.68 240,493 -1.10(-3.47%)
Mar 26, 2009 31.37 31.94 31.17 31.78 368,334 +0.66(+2.13%)
Mar 25, 2009 30.38 32.43 29.74 31.12 367,439 +1.18(+3.95%)
Mar 24, 2009 30.66 31.59 29.74 29.94 266,200 -1.58(-5.02%)
Mar 23, 2009 30.85 31.52 30.69 31.52 318,584 +3.28(+11.63%)
Mar 20, 2009 28.22 29.11 27.74 28.23 297,150 -0.21(-0.73%)
Mar 19, 2009 27.85 28.44 27.42 28.44 179,950 +1.01(+3.69%)
Mar 18, 2009 24.97 28.48 24.95 27.43 289,632 +2.26(+9.00%)
Mar 17, 2009 24.39 25.16 23.73 25.16 198,577 +0.58(+2.38%)
Mar 16, 2009 24.72 25.63 24.39 24.58 200,978 -0.01(-0.06%)
Mar 13, 2009 24.63 24.83 23.93 24.59 0 +0.02(+0.09%)
Mar 12, 2009 23.03 24.77 22.49 24.57 174,594 +1.35(+5.83%)
Mar 11, 2009 23.23 23.80 22.90 23.22 165,936 +0.22(+0.96%)
Mar 10, 2009 21.91 23.17 21.76 23.00 193,418 +1.58(+7.38%)
Mar 09, 2009 20.71 21.52 20.49 21.42 213,059 +0.38(+1.79%)
Mar 06, 2009 20.88 21.10 20.55 21.04 0 +0.16(+0.78%)
Mar 05, 2009 20.57 21.32 20.11 20.88 215,007 -0.12(-0.58%)
Mar 04, 2009 20.49 21.75 20.49 21.00 280,704 -1.29(-5.78%)
Mar 02, 2009 23.93 24.10 22.27 22.29 167,993 -2.33(-9.46%)
Feb 27, 2009 24.03 25.58 23.55 24.62 0 +0.31(+1.26%)
Feb 26, 2009 25.10 25.74 24.00 24.31 164,892 -0.72(-2.87%)
Feb 25, 2009 25.98 26.12 24.89 25.03 119,713 -1.30(-4.92%)
Feb 24, 2009 25.21 26.52 24.84 26.33 170,068 +1.42(+5.69%)
Feb 23, 2009 26.80 27.34 24.89 24.91 156,212 -1.75(-6.57%)
Feb 20, 2009 26.56 27.33 25.72 26.66 225,713 -0.46(-1.68%)
Feb 19, 2009 27.59 27.76 26.72 27.12 217,507 -0.15(-0.55%)
Feb 18, 2009 27.36 27.56 26.31 27.27 151,979 +0.29(+1.08%)
Feb 17, 2009 26.89 27.70 26.56 26.97 159,647 -1.02(-3.64%)
Feb 13, 2009 28.07 28.43 27.54 27.99 160,160 -0.14(-0.48%)
Feb 12, 2009 26.58 28.30 26.09 28.13 277,959 +1.01(+3.73%)
Feb 11, 2009 26.35 27.52 26.35 27.12 279,276 +0.78(+2.95%)
Feb 10, 2009 25.97 26.82 25.55 26.34 296,255 +0.28(+1.07%)
Feb 09, 2009 25.51 26.50 25.35 26.06 160,832 +0.36(+1.41%)
Feb 06, 2009 24.32 25.99 24.32 25.70 250,185 +0.97(+3.92%)
Feb 05, 2009 25.03 26.88 24.64 24.73 382,946 +1.21(+5.15%)
Feb 04, 2009 22.52 23.56 22.32 23.52 233,503 +0.88(+3.90%)
Feb 03, 2009 22.79 23.26 22.34 22.64 130,656 -0.02(-0.09%)
Feb 02, 2009 22.05 23.17 21.94 22.66 146,154 +0.23(+1.02%)
Jan 30, 2009 23.21 23.46 22.25 22.43 0 -0.61(-2.63%)
Jan 29, 2009 24.10 24.10 22.88 23.04 155,316 -1.84(-7.39%)
Jan 28, 2009 24.20 25.42 24.04 24.87 140,938 +0.92(+3.83%)
Jan 27, 2009 23.47 24.24 23.32 23.95 85,760 +0.43(+1.85%)
Jan 26, 2009 23.01 24.44 22.94 23.52 225,624 +0.34(+1.47%)
Jan 23, 2009 22.91 23.61 22.42 23.18 175,552 -0.32(-1.36%)
Jan 22, 2009 21.82 24.45 21.74 23.50 500,793 +2.30(+10.85%)
Jan 21, 2009 20.40 21.35 19.81 21.20 224,571 +1.32(+6.66%)
Jan 20, 2009 20.66 20.66 19.81 19.87 174,991 -0.92(-4.42%)
Jan 16, 2009 21.31 21.83 19.84 20.79 201,876 -0.53(-2.50%)
Jan 15, 2009 21.67 22.20 19.87 21.33 210,307 -0.38(-1.77%)
Jan 14, 2009 22.68 22.72 21.28 21.71 228,268 -1.30(-5.66%)
Jan 13, 2009 23.06 23.36 22.55 23.01 147,379 -0.23(-1.01%)
Jan 12, 2009 24.20 24.30 22.79 23.25 152,200 -1.05(-4.31%)
Jan 09, 2009 25.53 25.53 24.12 24.30 149,478 -1.36(-5.30%)
Jan 08, 2009 25.22 25.71 24.45 25.66 199,611 +0.46(+1.84%)
Jan 07, 2009 25.80 25.94 24.96 25.19 203,411 -0.98(-3.75%)
Jan 06, 2009 26.03 26.89 25.67 26.18 278,309 +0.32(+1.24%)
Jan 05, 2009 25.60 26.25 25.12 25.86 191,657 +0.41(+1.59%)
Jan 02, 2009 25.13 25.93 24.62 25.45 0 +0.59(+2.38%)
Jan 01, 2009 24.89 25.63 24.64 24.86 0 +0.00(+0.00%)
Dec 31, 2008 24.89 25.63 24.64 24.86 236,032 -0.06(-0.26%)
Dec 30, 2008 23.90 24.92 23.83 24.92 214,764 +1.16(+4.88%)
Dec 29, 2008 24.53 24.53 22.84 23.76 232,098 -0.78(-3.16%)
Dec 26, 2008 24.03 24.79 23.63 24.54 149,313 +0.61(+2.53%)
Dec 24, 2008 23.69 24.55 23.69 23.93 123,853 +0.19(+0.81%)
Dec 23, 2008 23.21 24.50 23.21 23.74 204,698 +0.13(+0.54%)
Dec 22, 2008 24.68 25.04 22.70 23.61 267,206 -1.07(-4.33%)
Dec 19, 2008 25.89 25.98 24.49 24.68 424,146 -0.42(-1.67%)
Dec 18, 2008 27.51 27.51 24.65 25.10 228,263 -2.04(-7.53%)
Dec 17, 2008 26.91 27.77 26.87 27.14 160,668 -0.36(-1.32%)
Dec 16, 2008 25.99 27.71 25.88 27.51 245,198 +1.91(+7.46%)
Dec 15, 2008 25.88 26.47 25.11 25.60 236,796 -0.26(-1.02%)
Dec 12, 2008 23.92 26.34 23.06 25.86 209,086 +1.37(+5.58%)
Dec 11, 2008 26.42 27.26 23.88 24.50 293,528 -2.42(-8.99%)
Dec 10, 2008 25.60 27.25 25.50 26.92 186,874 +1.64(+6.48%)
Dec 09, 2008 25.15 27.76 24.72 25.28 230,577 -0.53(-2.07%)
Dec 08, 2008 23.16 26.33 23.16 25.81 210,297 +2.56(+10.99%)
Dec 05, 2008 22.07 23.28 20.37 23.26 217,751 +0.90(+4.01%)
Dec 04, 2008 22.73 23.34 21.72 22.36 335,267 -0.71(-3.09%)
Dec 03, 2008 22.15 23.31 21.17 23.07 272,985 +0.60(+2.66%)
Dec 02, 2008 21.01 22.54 20.61 22.47 238,606 +1.80(+8.72%)
Dec 01, 2008 23.84 24.01 20.58 20.67 215,836 -3.17(-13.29%)
Nov 28, 2008 23.14 23.85 22.76 23.84 53,979 +0.43(+1.82%)
Nov 26, 2008 21.04 23.59 20.73 23.41 193,249 +1.75(+8.09%)
Nov 25, 2008 20.57 21.67 20.34 21.66 238,634 +1.19(+5.81%)
Nov 24, 2008 19.45 20.85 18.94 20.47 335,969 +1.10(+5.70%)
Nov 21, 2008 17.92 19.54 16.64 19.37 364,067 +1.77(+10.03%)
Nov 20, 2008 19.84 19.95 17.47 17.60 336,927 -2.62(-12.96%)
Nov 19, 2008 23.37 23.38 20.18 20.22 266,659 -3.23(-13.78%)
Nov 18, 2008 24.27 24.68 22.54 23.46 197,287 -0.71(-2.95%)
Nov 17, 2008 24.10 25.23 23.59 24.17 192,858 -0.23(-0.93%)
Nov 14, 2008 26.42 26.70 24.34 24.40 229,513 -2.31(-8.66%)
Nov 13, 2008 24.10 26.75 22.91 26.71 336,939 +3.15(+13.39%)
Nov 12, 2008 25.55 25.55 23.41 23.56 295,828 -2.35(-9.07%)
Nov 11, 2008 27.00 27.00 25.26 25.91 321,932 -1.57(-5.73%)
Nov 10, 2008 27.48 28.18 27.07 27.48 224,307 +0.41(+1.50%)
Nov 07, 2008 25.31 27.34 25.28 27.07 480,350 +1.97(+7.83%)
Nov 06, 2008 24.84 25.77 23.68 25.11 361,833 +0.15(+0.60%)
Nov 05, 2008 25.85 26.70 24.86 24.96 304,341 -1.14(-4.37%)
Nov 04, 2008 26.12 27.03 25.84 26.10 234,759 +0.04(+0.16%)
Nov 03, 2008 26.85 27.22 25.63 26.05 280,011 -0.78(-2.92%)
Oct 31, 2008 28.31 28.41 22.55 26.84 998,885 -2.24(-7.69%)
Oct 30, 2008 28.48 31.17 27.73 29.07 444,477 +1.80(+6.61%)
Oct 29, 2008 24.87 28.16 24.87 27.27 495,635 +1.85(+7.28%)
Oct 28, 2008 25.37 25.88 23.68 25.42 420,063 +0.82(+3.33%)
Oct 27, 2008 26.51 27.04 24.59 24.60 223,946 -2.17(-8.11%)
Oct 24, 2008 24.98 27.71 24.98 26.77 226,019 -1.03(-3.71%)
Oct 23, 2008 28.00 28.67 25.71 27.81 246,755 -0.05(-0.18%)
Oct 22, 2008 28.66 28.84 27.01 27.86 304,063 -1.40(-4.79%)
Oct 21, 2008 29.77 30.41 28.75 29.26 264,486 -0.78(-2.61%)
Oct 20, 2008 29.00 30.12 28.54 30.04 144,642 +1.35(+4.69%)
Oct 17, 2008 27.98 30.80 27.90 28.70 371,878 -0.56(-1.90%)
Oct 16, 2008 27.88 29.52 26.52 29.25 314,812 +1.61(+5.82%)
Oct 15, 2008 29.03 29.46 27.64 27.64 313,915 -2.44(-8.12%)
Oct 14, 2008 31.84 31.84 29.49 30.08 275,270 -0.68(-2.22%)
Oct 13, 2008 27.92 30.77 27.76 30.77 371,210 +3.70(+13.65%)
Oct 10, 2008 25.85 28.01 23.68 27.07 342,442 +0.17(+0.64%)
Oct 09, 2008 29.34 30.34 26.90 26.90 333,796 -2.12(-7.31%)
Oct 08, 2008 27.97 29.66 27.18 29.02 416,607 -0.36(-1.24%)
Oct 07, 2008 31.67 32.09 29.15 29.39 270,415 -2.30(-7.26%)
Oct 06, 2008 32.51 32.51 29.88 31.69 414,648 -2.19(-6.47%)
Oct 03, 2008 35.10 36.42 33.05 33.88 221,699 -0.89(-2.56%)
Oct 02, 2008 36.88 36.88 34.39 34.77 168,944 -2.56(-6.87%)
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.