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

Newmarket Corp (NY: NEU )

549.55 -0.96 (-0.17%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 21, 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 30, 2004 12.78 13.69 12.78 13.26 103,782 +0.90(+7.32%)
Apr 29, 2004 12.85 13.03 12.35 12.35 63,336 -0.45(-3.50%)
Apr 28, 2004 13.17 13.17 12.75 12.80 46,905 -0.51(-3.85%)
Apr 27, 2004 13.08 13.32 13.00 13.32 22,891 +0.23(+1.80%)
Apr 26, 2004 13.32 13.42 13.07 13.08 14,745 -0.28(-2.13%)
Apr 23, 2004 13.78 13.81 13.24 13.37 26,542 -0.29(-2.14%)
Apr 22, 2004 13.39 13.71 13.39 13.66 79,486 +0.26(+1.97%)
Apr 21, 2004 13.16 13.50 12.88 13.39 27,525 +0.38(+2.90%)
Apr 20, 2004 13.49 13.65 13.01 13.02 27,525 -0.37(-2.77%)
Apr 19, 2004 13.28 13.44 12.95 13.39 36,372 -0.05(-0.37%)
Apr 16, 2004 13.61 13.69 13.21 13.44 53,927 -0.11(-0.79%)
Apr 15, 2004 13.34 13.60 13.10 13.54 25,980 +0.25(+1.87%)
Apr 14, 2004 13.40 13.64 13.10 13.29 31,738 -0.11(-0.80%)
Apr 13, 2004 14.24 14.24 13.32 13.40 39,322 -0.77(-5.43%)
Apr 12, 2004 13.78 14.21 13.78 14.17 17,554 +0.39(+2.84%)
Apr 08, 2004 14.10 14.29 13.78 13.78 38,058 -0.19(-1.38%)
Apr 07, 2004 13.89 14.06 13.71 13.97 28,929 -0.04(-0.25%)
Apr 06, 2004 14.24 14.24 13.98 14.01 30,474 -0.28(-1.99%)
Apr 05, 2004 14.21 14.31 14.14 14.29 25,559 -0.02(-0.15%)
Apr 02, 2004 13.85 14.31 13.84 14.31 49,293 +0.61(+4.47%)
Apr 01, 2004 14.21 14.31 13.67 13.70 80,048 -0.41(-2.88%)
Mar 31, 2004 13.64 14.11 13.53 14.11 66,987 +0.38(+2.80%)
Mar 30, 2004 13.89 13.95 13.61 13.72 36,372 -0.21(-1.53%)
Mar 29, 2004 13.42 13.94 13.41 13.94 63,055 +0.56(+4.21%)
Mar 26, 2004 13.17 13.49 13.04 13.37 78,925 +0.31(+2.34%)
Mar 25, 2004 12.39 13.24 12.39 13.07 53,927 +0.66(+5.34%)
Mar 24, 2004 12.64 12.95 12.37 12.40 80,329 -0.34(-2.68%)
Mar 23, 2004 13.11 13.11 12.64 12.75 55,893 -0.36(-2.77%)
Mar 22, 2004 13.17 13.30 12.96 13.11 85,385 -0.23(-1.71%)
Mar 19, 2004 13.10 13.56 12.95 13.34 78,784 +0.38(+2.91%)
Mar 18, 2004 13.28 13.29 12.80 12.96 35,109 -0.31(-2.36%)
Mar 17, 2004 13.19 13.31 12.95 13.27 50,556 +0.10(+0.76%)
Mar 16, 2004 12.82 13.24 12.39 13.17 62,634 +0.50(+3.93%)
Mar 15, 2004 13.40 13.52 12.53 12.67 80,891 -0.88(-6.46%)
Mar 12, 2004 13.03 13.55 12.89 13.55 63,617 +0.66(+5.14%)
Mar 11, 2004 12.82 13.12 12.39 12.89 95,636 +0.04(+0.33%)
Mar 10, 2004 13.17 13.30 12.83 12.85 91,002 -0.40(-3.01%)
Mar 09, 2004 13.64 13.64 12.97 13.24 81,031 -0.46(-3.38%)
Mar 08, 2004 14.13 14.13 13.43 13.71 90,721 -0.33(-2.33%)
Mar 05, 2004 14.35 14.35 13.71 14.03 79,908 -0.48(-3.29%)
Mar 04, 2004 14.08 14.51 14.03 14.51 52,242 +0.52(+3.71%)
Mar 03, 2004 13.42 14.11 13.28 13.99 79,627 +0.65(+4.86%)
Mar 02, 2004 14.21 14.21 13.18 13.34 221,327 -0.97(-6.77%)
Mar 01, 2004 14.40 14.53 14.13 14.31 72,043 -0.20(-1.37%)
Feb 27, 2004 14.59 14.85 13.92 14.51 75,695 -0.13(-0.88%)
Feb 26, 2004 14.45 14.69 14.24 14.64 34,406 +0.19(+1.33%)
Feb 25, 2004 14.17 14.45 14.06 14.45 25,980 +0.14(+1.00%)
Feb 24, 2004 14.17 14.49 14.10 14.31 43,394 +0.24(+1.72%)
Feb 23, 2004 14.10 14.24 13.71 14.06 54,489 -0.18(-1.25%)
Feb 20, 2004 14.17 14.24 13.60 14.24 68,954 +0.11(+0.81%)
Feb 19, 2004 15.42 15.54 13.92 14.13 61,651 -1.24(-8.06%)
Feb 18, 2004 15.38 15.48 15.13 15.37 57,578 +0.09(+0.56%)
Feb 17, 2004 14.65 15.33 14.65 15.28 65,583 +0.68(+4.68%)
Feb 13, 2004 15.02 15.38 14.60 14.60 107,152 -0.46(-3.07%)
Feb 12, 2004 14.78 15.36 14.78 15.06 128,920 +0.23(+1.54%)
Feb 11, 2004 14.21 15.04 14.18 14.83 155,322 +0.75(+5.36%)
Feb 10, 2004 13.89 14.10 13.76 14.08 70,358 +0.37(+2.70%)
Feb 09, 2004 14.03 14.03 13.34 13.71 100,411 -0.16(-1.13%)
Feb 06, 2004 14.24 14.42 13.39 13.86 155,743 -0.23(-1.62%)
Feb 05, 2004 13.21 14.18 13.11 14.09 180,881 +0.74(+5.55%)
Feb 04, 2004 13.64 13.64 12.72 13.35 357,690 -0.85(-5.97%)
Feb 03, 2004 17.01 17.02 13.74 14.20 326,935 -2.82(-16.57%)
Feb 02, 2004 17.10 17.20 16.73 17.02 75,975 -0.18(-1.04%)
Jan 30, 2004 17.27 17.37 17.10 17.20 86,087 -0.14(-0.82%)
Jan 29, 2004 17.62 17.62 17.18 17.34 107,854 -0.36(-2.01%)
Jan 28, 2004 17.73 17.79 17.52 17.69 74,711 -0.04(-0.20%)
Jan 27, 2004 17.73 17.80 17.59 17.73 57,578 -0.14(-0.80%)
Jan 26, 2004 17.84 17.92 17.84 17.87 79,205 +0.14(+0.80%)
Jan 23, 2004 17.92 17.92 17.70 17.73 51,399 -0.19(-1.07%)
Jan 22, 2004 18.18 18.21 17.85 17.92 144,227 -0.11(-0.63%)
Jan 21, 2004 17.45 18.19 17.41 18.04 224,978 +0.59(+3.39%)
Jan 20, 2004 17.33 17.45 17.25 17.45 127,094 +0.11(+0.66%)
Jan 16, 2004 17.23 17.37 17.16 17.33 69,234 +0.09(+0.54%)
Jan 15, 2004 17.16 17.51 17.05 17.24 82,576 +0.06(+0.37%)
Jan 14, 2004 16.77 17.60 16.77 17.18 119,511 +0.38(+2.25%)
Jan 13, 2004 16.33 16.94 16.31 16.80 135,801 +0.51(+3.15%)
Jan 12, 2004 16.10 16.34 16.03 16.29 96,339 +0.17(+1.06%)
Jan 09, 2004 16.06 16.16 15.99 16.11 93,389 +0.06(+0.35%)
Jan 08, 2004 15.65 16.06 15.65 16.06 132,852 +0.50(+3.20%)
Jan 07, 2004 15.44 15.56 15.40 15.56 93,811 +0.21(+1.39%)
Jan 06, 2004 15.81 15.94 15.13 15.35 115,017 -0.41(-2.58%)
Jan 05, 2004 15.66 16.16 15.64 15.75 96,760 +0.09(+0.59%)
Jan 02, 2004 15.56 15.81 15.53 15.66 53,225 +0.09(+0.55%)
Dec 31, 2003 15.86 15.88 15.52 15.57 54,770 -0.23(-1.44%)
Dec 30, 2003 15.67 15.87 15.53 15.80 91,002 +0.14(+0.86%)
Dec 29, 2003 15.47 15.67 15.46 15.67 89,738 +0.20(+1.29%)
Dec 26, 2003 15.52 15.56 15.44 15.47 7,583 -0.04(-0.23%)
Dec 24, 2003 15.56 15.56 15.49 15.50 9,690 -0.06(-0.37%)
Dec 23, 2003 15.44 15.57 15.42 15.56 67,971 +0.14(+0.92%)
Dec 22, 2003 15.24 15.42 15.23 15.42 107,012 +0.18(+1.17%)
Dec 19, 2003 15.21 15.24 15.04 15.24 50,135 +0.03(+0.19%)
Dec 18, 2003 15.17 15.25 15.12 15.21 83,278 +0.01(+0.05%)
Dec 17, 2003 15.16 15.29 15.16 15.20 73,869 +0.01(+0.05%)
Dec 16, 2003 15.14 15.20 14.98 15.20 169,927 -0.04(-0.28%)
Dec 15, 2003 15.31 15.42 15.20 15.24 144,227 +0.09(+0.56%)
Dec 12, 2003 14.92 15.17 14.88 15.15 155,041 +0.23(+1.58%)
Dec 11, 2003 14.99 15.10 14.88 14.92 60,247 -0.04(-0.24%)
Dec 10, 2003 15.08 15.10 14.64 14.95 84,261 -0.15(-0.99%)
Dec 09, 2003 15.11 15.11 14.88 15.10 89,738 +0.01(+0.05%)
Dec 08, 2003 14.70 15.02 14.70 15.10 59,825 +0.38(+2.61%)
Dec 05, 2003 14.91 14.97 14.73 14.71 22,188 -0.28(-1.90%)
Dec 04, 2003 14.78 15.06 14.64 15.00 74,290 +0.15(+1.01%)
Dec 03, 2003 15.16 15.24 15.16 14.85 79,908 -0.15(-1.00%)
Dec 02, 2003 15.06 15.30 14.97 15.00 67,690 +0.01(+0.05%)
Dec 01, 2003 14.74 15.08 14.74 14.99 98,164 +0.46(+3.19%)
Nov 28, 2003 14.31 14.55 14.31 14.53 20,924 +0.21(+1.44%)
Nov 26, 2003 14.17 14.48 14.17 14.32 76,537 +0.09(+0.60%)
Nov 25, 2003 13.79 14.24 13.79 14.23 84,402 +0.47(+3.41%)
Nov 24, 2003 13.39 13.76 13.39 13.76 63,336 +0.47(+3.54%)
Nov 21, 2003 13.09 13.39 13.09 13.29 38,058 +0.10(+0.76%)
Nov 20, 2003 13.35 13.45 13.19 13.19 48,450 -0.20(-1.49%)
Nov 19, 2003 13.10 13.42 13.10 13.39 64,460 +0.28(+2.17%)
Nov 18, 2003 13.01 13.54 13.01 13.11 69,796 +0.15(+1.15%)
Nov 17, 2003 13.14 13.21 12.88 12.96 111,084 -0.48(-3.60%)
Nov 14, 2003 13.71 13.81 13.38 13.44 71,622 -0.03(-0.21%)
Nov 13, 2003 13.67 14.06 13.17 13.47 84,682 -0.19(-1.41%)
Nov 12, 2003 12.98 13.66 12.98 13.66 80,610 +0.66(+5.09%)
Nov 11, 2003 13.65 13.65 13.00 13.00 72,745 -0.65(-4.75%)
Nov 10, 2003 13.51 13.67 13.42 13.65 126,111 +0.30(+2.24%)
Nov 07, 2003 13.68 13.68 13.68 13.35 112,910 -0.26(-1.93%)
Nov 06, 2003 13.08 13.89 13.03 13.61 121,898 +0.56(+4.25%)
Nov 05, 2003 12.43 13.10 12.53 13.06 93,109 +0.61(+4.86%)
Nov 04, 2003 12.43 12.46 12.40 12.45 93,389 +0.04(+0.29%)
Nov 03, 2003 11.64 12.43 11.64 12.42 81,452 +0.95(+8.32%)
Oct 31, 2003 11.03 11.89 11.03 11.46 123,162 +0.67(+6.20%)
Oct 30, 2003 9.805 10.79 9.805 10.79 87,912 +0.93(+9.46%)
Oct 29, 2003 9.827 9.933 9.805 9.862 40,866 +0.02(+0.22%)
Oct 28, 2003 9.506 9.841 9.506 9.841 25,278 +0.36(+3.83%)
Oct 27, 2003 9.207 9.478 9.186 9.478 14,184 +0.31(+3.34%)
Oct 24, 2003 9.335 9.335 9.107 9.171 39,883 -0.23(-2.50%)
Oct 23, 2003 9.385 9.620 9.371 9.406 25,418 -0.01(-0.15%)
Oct 22, 2003 9.649 9.698 9.421 9.421 41,569 -0.28(-2.86%)
Oct 21, 2003 9.649 9.755 9.641 9.698 18,537 -0.01(-0.15%)
Oct 20, 2003 9.713 9.713 9.684 9.713 23,031 -0.01(-0.15%)
Oct 17, 2003 9.791 9.791 9.727 9.727 33,002 -0.04(-0.44%)
Oct 16, 2003 9.720 9.770 9.656 9.770 11,515 +0.07(+0.73%)
Oct 15, 2003 9.506 9.720 9.470 9.698 84,261 +0.21(+2.25%)
Oct 14, 2003 9.542 9.577 9.442 9.485 28,368 +0.00(+0.00%)
Oct 13, 2003 9.257 9.492 9.328 9.485 16,992 +0.23(+2.46%)
Oct 10, 2003 9.328 9.342 9.221 9.257 28,227 -0.06(-0.61%)
Oct 09, 2003 9.307 9.613 9.307 9.314 19,099 +0.01(+0.15%)
Oct 08, 2003 9.285 9.300 9.264 9.300 15,869 -0.04(-0.46%)
Oct 07, 2003 9.399 9.421 9.328 9.342 34,687 -0.07(-0.76%)
Oct 06, 2003 9.542 9.542 9.456 9.414 23,452 -0.09(-0.97%)
Oct 03, 2003 9.606 9.613 9.478 9.506 28,368 +0.00(+0.00%)
Oct 02, 2003 9.328 9.506 9.278 9.506 33,985 +0.16(+1.75%)
Oct 01, 2003 9.043 9.342 9.043 9.342 29,912 +0.38(+4.29%)
Sep 30, 2003 9.250 9.257 8.936 8.958 30,615 -0.29(-3.16%)
Sep 29, 2003 9.057 9.057 8.986 9.250 33,002 +0.28(+3.10%)
Sep 26, 2003 9.150 9.200 8.972 8.972 20,924 -0.21(-2.33%)
Sep 25, 2003 8.951 9.328 8.951 9.186 58,280 +0.14(+1.57%)
Sep 24, 2003 9.186 9.214 9.043 9.043 17,554 -0.19(-2.08%)
Sep 23, 2003 9.079 9.236 9.079 9.236 55,050 +0.16(+1.73%)
Sep 22, 2003 8.972 9.143 8.972 9.079 35,389 +0.06(+0.63%)
Sep 19, 2003 9.001 9.114 8.986 9.022 43,816 +0.03(+0.32%)
Sep 18, 2003 9.008 9.008 8.979 8.993 17,133 -0.01(-0.08%)
Sep 17, 2003 8.965 9.008 8.915 9.001 43,113 +0.01(+0.08%)
Sep 16, 2003 8.944 9.029 8.944 8.993 22,048 +0.05(+0.56%)
Sep 15, 2003 8.751 9.029 8.751 8.944 15,869 +0.25(+2.87%)
Sep 12, 2003 8.502 8.758 8.410 8.694 34,828 +0.19(+2.26%)
Sep 11, 2003 8.474 8.573 8.381 8.502 19,520 -0.02(-0.25%)
Sep 10, 2003 8.616 8.716 8.523 8.523 26,121 -0.27(-3.08%)
Sep 09, 2003 8.979 9.029 8.652 8.794 27,806 -0.24(-2.68%)
Sep 08, 2003 8.509 9.079 8.509 9.036 36,232 +0.58(+6.91%)
Sep 05, 2003 8.538 8.545 8.445 8.452 17,414 -0.06(-0.75%)
Sep 04, 2003 8.538 8.545 8.502 8.516 22,048 +0.01(+0.08%)
Sep 03, 2003 8.474 8.616 8.474 8.509 26,261 +0.04(+0.42%)
Sep 02, 2003 8.210 8.474 8.210 8.474 26,682 +0.27(+3.30%)
Aug 29, 2003 8.296 8.367 8.189 8.203 14,605 -0.11(-1.37%)
Aug 28, 2003 8.438 8.459 8.224 8.317 28,508 -0.14(-1.68%)
Aug 27, 2003 8.402 8.481 8.331 8.459 14,043 +0.09(+1.11%)
Aug 26, 2003 8.388 8.388 8.189 8.367 20,924 -0.06(-0.68%)
Aug 25, 2003 8.402 8.438 8.296 8.424 21,908 -0.01(-0.17%)
Aug 22, 2003 8.545 8.545 8.274 8.438 19,520 -0.11(-1.25%)
Aug 21, 2003 8.545 8.545 8.488 8.545 21,767 +0.01(+0.17%)
Aug 20, 2003 8.509 8.552 8.466 8.531 23,171 -0.01(-0.17%)
Aug 19, 2003 8.438 8.545 8.438 8.545 37,636 +0.14(+1.61%)
Aug 18, 2003 8.360 8.431 8.260 8.410 36,513 -0.02(-0.25%)
Aug 15, 2003 8.260 8.438 8.260 8.431 14,324 +0.21(+2.51%)
Aug 14, 2003 8.160 8.224 8.132 8.224 45,501 +0.04(+0.43%)
Aug 13, 2003 8.232 8.274 8.175 8.189 27,385 -0.03(-0.35%)
Aug 12, 2003 8.203 8.217 8.160 8.217 22,750 +0.06(+0.79%)
Aug 11, 2003 8.160 8.160 7.940 8.153 41,709 +0.03(+0.35%)
Aug 08, 2003 8.189 8.189 7.954 8.125 24,154 -0.03(-0.35%)
Aug 07, 2003 8.246 8.324 8.046 8.153 25,138 -0.11(-1.38%)
Aug 06, 2003 8.402 8.402 8.068 8.267 81,593 +0.11(+1.40%)
Aug 05, 2003 8.082 8.153 7.890 8.153 50,135 +0.09(+1.06%)
Aug 04, 2003 8.331 8.331 7.733 8.068 47,467 -0.12(-1.48%)
Aug 01, 2003 8.224 8.224 7.975 8.189 35,530 -0.07(-0.86%)
Jul 31, 2003 8.260 8.274 8.046 8.260 62,213 +0.06(+0.69%)
Jul 30, 2003 7.961 8.474 7.961 8.203 85,244 +0.24(+3.04%)
Jul 29, 2003 7.947 7.961 7.826 7.961 43,535 +0.09(+1.09%)
Jul 28, 2003 7.804 7.975 7.797 7.875 122,600 +0.07(+0.91%)
Jul 25, 2003 7.847 7.847 7.726 7.804 38,058 -0.02(-0.27%)
Jul 24, 2003 7.847 7.975 7.762 7.826 35,109 -0.02(-0.27%)
Jul 23, 2003 7.847 7.897 7.740 7.847 79,205 +0.00(+0.00%)
Jul 22, 2003 7.826 7.961 7.754 7.847 63,757 +0.03(+0.36%)
Jul 21, 2003 7.655 7.819 7.562 7.819 46,765 +0.14(+1.86%)
Jul 18, 2003 7.797 7.826 7.619 7.676 14,605 -0.12(-1.55%)
Jul 17, 2003 7.811 7.819 7.740 7.797 26,823 -0.01(-0.18%)
Jul 16, 2003 7.826 7.833 7.762 7.811 50,416 +0.01(+0.18%)
Jul 15, 2003 7.690 7.819 7.690 7.797 61,089 +0.08(+1.01%)
Jul 14, 2003 7.512 7.726 7.512 7.719 36,513 +0.19(+2.46%)
Jul 11, 2003 7.655 7.690 7.512 7.534 25,278 -0.06(-0.84%)
Jul 10, 2003 7.619 7.655 7.491 7.598 31,738 -0.05(-0.65%)
Jul 09, 2003 7.099 7.826 7.049 7.648 159,675 +0.53(+7.40%)
Jul 08, 2003 7.099 7.121 7.049 7.121 131,026 +0.04(+0.50%)
Jul 07, 2003 7.078 7.092 6.907 7.085 52,242 +0.02(+0.30%)
Jul 03, 2003 7.106 7.106 7.049 7.064 12,498 -0.04(-0.60%)
Jul 02, 2003 7.064 7.114 7.049 7.106 77,239 +0.06(+0.91%)
Jul 01, 2003 7.099 7.099 6.772 7.042 51,399 -0.04(-0.60%)
Jun 30, 2003 7.014 7.121 6.985 7.085 608,368 +0.11(+1.53%)
Jun 27, 2003 7.042 7.049 6.843 6.978 76,537 -0.07(-1.01%)
Jun 26, 2003 7.106 7.121 7.049 7.049 75,975 -0.06(-0.90%)
Jun 25, 2003 7.085 7.114 7.042 7.114 44,237 +0.04(+0.60%)
Jun 24, 2003 7.106 7.121 7.064 7.071 51,680 -0.04(-0.50%)
Jun 23, 2003 7.114 7.114 6.950 7.106 69,375 -0.01(-0.10%)
Jun 20, 2003 7.114 7.114 7.000 7.114 32,581 +0.00(+0.00%)
Jun 19, 2003 7.085 7.121 7.049 7.114 64,881 +0.06(+0.91%)
Jun 18, 2003 7.049 7.114 6.985 7.049 50,416 -0.04(-0.60%)
Jun 17, 2003 6.950 7.106 6.950 7.092 41,709 +0.11(+1.53%)
Jun 16, 2003 6.409 7.057 6.409 6.985 57,017 -0.09(-1.21%)
Jun 13, 2003 7.064 7.106 6.943 7.071 52,382 +0.01(+0.20%)
Jun 12, 2003 6.679 7.114 6.679 7.057 49,573 +0.36(+5.31%)
Jun 11, 2003 6.530 6.871 6.530 6.701 29,772 +0.13(+1.95%)
Jun 10, 2003 6.608 6.622 6.444 6.572 48,029 -0.04(-0.65%)
Jun 09, 2003 6.487 6.615 6.409 6.615 29,772 +0.16(+2.43%)
Jun 06, 2003 6.366 6.480 6.366 6.458 26,542 +0.06(+0.89%)
Jun 05, 2003 6.693 6.693 6.309 6.401 37,917 -0.31(-4.67%)
Jun 04, 2003 6.978 6.993 6.565 6.715 47,888 -0.24(-3.48%)
Jun 03, 2003 7.000 7.064 6.921 6.957 17,835 -0.11(-1.61%)
Jun 02, 2003 7.099 7.121 6.978 7.071 30,334 +0.02(+0.30%)
May 30, 2003 7.064 7.121 6.907 7.049 52,523 -0.01(-0.20%)
May 29, 2003 6.800 7.156 6.765 7.064 85,806 +0.33(+4.97%)
May 28, 2003 6.444 6.729 6.444 6.729 59,685 +0.36(+5.59%)
May 27, 2003 6.223 6.480 6.223 6.373 71,622 +0.08(+1.24%)
May 23, 2003 6.430 6.451 6.295 6.295 48,450 -0.11(-1.67%)
May 22, 2003 6.373 6.458 6.366 6.401 35,249 +0.03(+0.45%)
May 21, 2003 6.409 6.444 6.337 6.373 17,694 +0.00(+0.00%)
May 20, 2003 6.288 6.373 6.017 6.373 70,498 +0.09(+1.47%)
May 19, 2003 6.373 6.373 6.152 6.280 43,675 -0.13(-2.00%)
May 16, 2003 6.565 6.572 6.394 6.409 29,912 -0.23(-3.43%)
May 15, 2003 6.551 6.658 6.551 6.636 30,053 +0.14(+2.19%)
May 14, 2003 6.501 6.587 6.430 6.494 36,372 +0.02(+0.33%)
May 13, 2003 6.451 6.580 6.416 6.473 40,866 +0.06(+0.89%)
May 12, 2003 6.195 6.558 6.195 6.416 71,481 +0.29(+4.77%)
May 09, 2003 6.409 6.409 5.981 6.124 99,288 -0.29(-4.55%)
May 08, 2003 6.288 6.651 6.238 6.416 104,063 +0.06(+0.90%)
May 07, 2003 6.993 6.993 5.939 6.359 129,201 -0.70(-9.98%)
May 06, 2003 7.078 7.156 7.035 7.064 25,138 -0.06(-0.80%)
May 05, 2003 7.049 7.156 7.028 7.121 20,924 +0.00(+0.00%)
May 02, 2003 7.128 7.192 7.014 7.121 22,750 -0.02(-0.30%)
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.