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

Newmarket Corp (NY: NEU )

564.66 -0.64 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2017 350.61 352.12 347.09 350.25 49,139 +0.52(+0.15%)
Nov 29, 2017 345.46 351.57 343.61 349.73 30,711 +3.26(+0.94%)
Nov 28, 2017 347.06 348.50 345.41 346.47 40,543 -0.07(-0.02%)
Nov 27, 2017 345.19 347.54 343.42 346.54 48,002 +1.61(+0.47%)
Nov 24, 2017 344.13 345.30 342.85 344.93 19,029 +2.31(+0.67%)
Nov 22, 2017 342.80 345.63 341.51 342.62 29,678 -1.28(-0.37%)
Nov 21, 2017 345.73 347.49 342.00 343.90 46,526 -1.29(-0.37%)
Nov 20, 2017 343.22 345.79 341.76 345.19 35,892 +1.96(+0.57%)
Nov 17, 2017 341.08 345.33 338.09 343.23 38,683 +2.18(+0.64%)
Nov 16, 2017 341.13 344.20 334.81 341.05 62,559 +0.84(+0.25%)
Nov 15, 2017 342.77 344.06 337.54 340.21 48,154 -3.67(-1.07%)
Nov 14, 2017 345.09 346.25 343.19 343.88 23,878 -1.61(-0.47%)
Nov 13, 2017 343.89 347.42 342.36 345.49 33,874 +0.07(+0.02%)
Nov 10, 2017 344.00 346.84 344.00 345.42 31,936 +1.09(+0.32%)
Nov 09, 2017 347.27 349.05 343.61 344.33 33,439 -3.57(-1.03%)
Nov 08, 2017 350.89 350.98 346.78 347.90 16,835 -2.57(-0.73%)
Nov 07, 2017 349.92 351.91 348.49 350.47 26,225 -0.03(-0.01%)
Nov 06, 2017 346.82 351.69 346.82 350.49 37,898 +3.41(+0.98%)
Nov 03, 2017 351.39 352.85 344.97 347.08 46,596 -4.63(-1.32%)
Nov 02, 2017 354.70 355.18 350.33 351.72 25,140 -3.19(-0.90%)
Nov 01, 2017 351.02 355.04 350.13 354.91 42,706 +4.77(+1.36%)
Oct 31, 2017 348.39 351.41 348.39 350.13 37,191 +0.82(+0.24%)
Oct 30, 2017 350.08 353.06 348.67 349.31 42,856 -2.52(-0.72%)
Oct 27, 2017 356.67 356.67 347.87 351.83 44,637 -4.79(-1.34%)
Oct 26, 2017 355.92 362.71 334.09 356.62 126,112 -13.63(-3.68%)
Oct 25, 2017 375.94 375.94 368.33 370.26 29,399 -5.22(-1.39%)
Oct 24, 2017 374.92 375.56 372.37 375.48 20,585 +1.33(+0.36%)
Oct 23, 2017 377.79 377.79 372.29 374.15 28,193 -3.34(-0.88%)
Oct 20, 2017 374.02 378.65 374.02 377.49 19,932 +0.73(+0.19%)
Oct 19, 2017 374.22 377.20 373.33 376.75 19,688 +0.23(+0.06%)
Oct 18, 2017 376.55 377.86 373.80 376.53 19,341 +0.31(+0.08%)
Oct 17, 2017 375.42 377.36 372.41 376.21 19,467 +0.58(+0.15%)
Oct 16, 2017 378.65 379.30 375.26 375.63 23,889 -1.71(-0.45%)
Oct 13, 2017 379.39 379.39 376.60 377.34 23,939 -0.61(-0.16%)
Oct 12, 2017 376.67 378.52 375.45 377.95 35,266 +1.51(+0.40%)
Oct 11, 2017 376.60 376.88 375.48 376.44 18,222 +0.38(+0.10%)
Oct 10, 2017 375.94 376.06 373.81 376.06 17,510 +1.70(+0.45%)
Oct 09, 2017 378.44 378.44 373.13 374.37 23,653 -3.67(-0.97%)
Oct 06, 2017 377.21 378.04 375.28 378.04 18,559 +0.45(+0.12%)
Oct 05, 2017 377.65 379.07 375.65 377.59 16,758 +1.56(+0.41%)
Oct 04, 2017 379.95 379.95 372.32 376.04 37,531 -3.37(-0.89%)
Oct 03, 2017 375.56 379.54 374.30 379.40 35,344 +4.31(+1.15%)
Oct 02, 2017 372.73 375.54 372.73 375.09 25,107 +2.78(+0.75%)
Sep 29, 2017 370.95 375.55 370.69 372.31 33,395 +0.88(+0.24%)
Sep 28, 2017 369.99 372.45 367.78 371.43 21,551 +1.64(+0.44%)
Sep 27, 2017 372.53 372.53 365.25 369.78 33,378 -1.78(-0.48%)
Sep 26, 2017 372.23 372.57 371.09 371.56 18,797 -1.11(-0.30%)
Sep 25, 2017 372.75 373.58 372.13 372.67 16,550 -0.37(-0.10%)
Sep 22, 2017 372.91 374.27 371.89 373.04 39,248 +0.06(+0.02%)
Sep 21, 2017 374.70 376.01 371.19 372.98 41,792 -1.41(-0.38%)
Sep 20, 2017 372.43 375.94 371.77 374.38 28,085 +2.08(+0.56%)
Sep 19, 2017 368.16 373.40 368.16 372.30 32,918 +5.13(+1.40%)
Sep 18, 2017 366.50 368.50 366.25 367.17 34,335 +1.29(+0.35%)
Sep 15, 2017 368.56 369.01 365.88 365.88 61,919 -2.98(-0.81%)
Sep 14, 2017 366.46 369.25 366.46 368.86 25,601 +2.04(+0.56%)
Sep 13, 2017 366.49 367.28 365.37 366.82 25,170 -0.44(-0.12%)
Sep 12, 2017 367.12 367.49 365.48 367.26 18,178 +0.86(+0.24%)
Sep 11, 2017 365.74 367.08 364.51 366.40 24,697 +2.55(+0.70%)
Sep 08, 2017 359.07 364.00 356.50 363.85 35,730 +4.50(+1.25%)
Sep 07, 2017 362.88 362.88 359.12 359.35 47,096 -3.94(-1.09%)
Sep 06, 2017 365.75 361.25 363.29 41,902 -0.28(-0.08%)
Sep 05, 2017 365.92 366.58 361.95 363.57 35,869 -3.27(-0.89%)
Sep 01, 2017 365.40 367.60 361.94 366.85 35,570 +2.39(+0.65%)
Aug 31, 2017 365.35 367.43 363.89 364.46 30,176 +0.11(+0.03%)
Aug 30, 2017 364.89 366.20 363.69 364.35 26,842 -0.18(-0.05%)
Aug 29, 2017 365.70 366.51 363.81 364.53 19,405 -2.74(-0.74%)
Aug 28, 2017 369.15 369.15 366.13 367.26 17,124 -1.14(-0.31%)
Aug 25, 2017 367.89 369.98 367.06 368.40 21,692 +1.75(+0.48%)
Aug 24, 2017 367.13 368.45 365.41 366.65 28,639 +0.16(+0.04%)
Aug 23, 2017 367.81 368.26 366.36 366.50 27,009 -2.63(-0.71%)
Aug 22, 2017 364.65 369.73 364.65 369.13 34,021 +4.69(+1.29%)
Aug 21, 2017 365.89 367.72 363.23 364.44 51,719 -1.78(-0.49%)
Aug 18, 2017 366.25 370.28 365.08 366.23 46,450 +0.04(+0.01%)
Aug 17, 2017 369.62 371.70 365.49 366.18 49,063 -4.36(-1.18%)
Aug 16, 2017 370.28 372.44 368.06 370.55 41,537 +0.61(+0.16%)
Aug 15, 2017 372.16 373.16 368.37 369.94 47,098 -1.69(-0.45%)
Aug 14, 2017 369.60 372.30 367.80 371.63 31,789 +4.19(+1.14%)
Aug 11, 2017 365.04 369.35 363.71 367.44 64,727 +0.84(+0.23%)
Aug 10, 2017 372.77 372.77 365.76 366.59 71,344 -6.38(-1.71%)
Aug 09, 2017 381.30 381.30 371.82 372.97 59,390 -8.93(-2.34%)
Aug 08, 2017 380.26 385.06 376.79 381.89 44,987 -0.62(-0.16%)
Aug 07, 2017 379.13 383.94 378.88 382.51 90,116 +2.79(+0.73%)
Aug 04, 2017 384.78 390.92 377.72 379.73 71,598 -4.88(-1.27%)
Aug 03, 2017 384.20 390.92 382.35 384.61 98,902 -15.60(-3.90%)
Aug 02, 2017 402.68 404.57 400.21 400.21 35,812 -3.12(-0.77%)
Aug 01, 2017 401.03 404.02 398.15 403.33 44,284 +2.64(+0.66%)
Jul 31, 2017 403.56 403.56 397.00 400.69 33,504 -3.02(-0.75%)
Jul 28, 2017 403.21 404.37 400.88 403.71 22,773 -0.33(-0.08%)
Jul 27, 2017 402.40 404.24 398.62 404.04 51,334 +2.19(+0.55%)
Jul 26, 2017 407.94 407.94 401.85 401.85 43,446 -5.16(-1.27%)
Jul 25, 2017 406.91 409.67 404.52 407.00 66,938 +1.29(+0.32%)
Jul 24, 2017 402.33 406.97 402.28 405.71 38,976 +2.50(+0.62%)
Jul 21, 2017 401.69 407.41 398.55 403.21 38,052 +0.92(+0.23%)
Jul 20, 2017 404.94 404.94 400.29 402.29 26,394 -1.44(-0.36%)
Jul 19, 2017 400.73 405.00 399.09 403.73 35,964 +3.00(+0.75%)
Jul 18, 2017 400.50 403.20 399.00 400.73 27,271 -0.42(-0.10%)
Jul 17, 2017 402.33 403.93 400.25 401.15 34,362 +0.84(+0.21%)
Jul 14, 2017 400.00 403.47 399.24 400.31 29,140 +1.97(+0.49%)
Jul 13, 2017 396.76 399.92 395.42 398.34 38,255 +0.16(+0.04%)
Jul 12, 2017 399.58 403.15 397.49 398.19 53,585 +0.39(+0.10%)
Jul 11, 2017 396.65 399.52 395.06 397.80 32,980 +0.94(+0.24%)
Jul 10, 2017 397.13 400.63 395.52 396.86 40,843 +0.01(+0.00%)
Jul 07, 2017 395.92 397.49 393.82 396.85 41,754 +0.70(+0.18%)
Jul 06, 2017 394.23 398.06 388.75 396.15 50,519 +0.03(+0.01%)
Jul 05, 2017 399.49 399.49 393.01 396.12 30,945 -3.27(-0.82%)
Jul 03, 2017 402.92 402.92 397.89 399.39 15,584 -1.62(-0.40%)
Jun 30, 2017 398.18 402.31 396.90 401.01 31,152 +3.17(+0.80%)
Jun 29, 2017 402.77 404.76 397.81 397.84 36,165 -4.33(-1.08%)
Jun 28, 2017 399.62 402.61 398.43 402.17 40,229 +5.08(+1.28%)
Jun 27, 2017 395.71 398.36 394.95 397.09 41,821 +1.53(+0.39%)
Jun 26, 2017 399.46 402.79 393.62 395.56 66,389 -4.33(-1.08%)
Jun 23, 2017 400.85 406.25 398.34 399.89 87,871 -1.15(-0.29%)
Jun 22, 2017 399.04 403.12 398.14 401.04 51,311 +0.57(+0.14%)
Jun 21, 2017 404.69 404.69 397.85 400.47 40,362 -2.61(-0.65%)
Jun 20, 2017 407.35 407.35 402.19 403.08 25,035 -5.91(-1.45%)
Jun 19, 2017 407.00 409.76 406.70 409.00 31,481 +2.74(+0.67%)
Jun 16, 2017 405.17 406.88 402.94 406.26 70,090 +0.80(+0.20%)
Jun 15, 2017 406.14 406.41 403.15 405.46 30,581 -1.64(-0.40%)
Jun 14, 2017 406.25 409.63 405.22 407.10 33,160 +0.00(+0.00%)
Jun 13, 2017 407.58 408.96 405.36 407.10 34,506 +0.36(+0.09%)
Jun 12, 2017 413.12 413.93 404.01 406.74 34,926 -6.40(-1.55%)
Jun 09, 2017 406.97 414.69 405.60 413.13 31,273 +6.61(+1.63%)
Jun 08, 2017 404.56 407.10 402.65 406.52 26,558 +1.68(+0.42%)
Jun 07, 2017 406.05 407.08 403.81 404.84 23,317 -2.26(-0.55%)
Jun 06, 2017 406.10 408.58 405.55 407.10 29,271 -0.66(-0.16%)
Jun 05, 2017 412.00 412.24 406.51 407.75 25,221 -4.12(-1.00%)
Jun 02, 2017 408.21 415.44 408.21 411.88 29,687 +4.11(+1.01%)
Jun 01, 2017 404.64 409.33 403.28 407.76 43,751 +4.03(+1.00%)
May 31, 2017 405.85 405.85 402.00 403.74 44,610 -1.32(-0.33%)
May 30, 2017 407.56 408.63 404.54 405.06 28,959 -3.47(-0.85%)
May 26, 2017 408.90 409.68 405.89 408.53 23,705 -0.23(-0.06%)
May 25, 2017 409.15 410.32 406.65 408.75 31,469 +1.72(+0.42%)
May 24, 2017 406.30 410.38 405.70 407.03 38,928 +0.98(+0.24%)
May 23, 2017 402.42 408.63 402.15 406.05 44,201 +4.07(+1.01%)
May 22, 2017 399.69 402.84 398.95 401.99 51,497 +2.57(+0.64%)
May 19, 2017 397.52 401.83 397.52 399.42 93,659 +1.81(+0.46%)
May 18, 2017 396.20 400.63 395.62 397.60 66,666 +0.75(+0.19%)
May 17, 2017 400.50 398.48 394.70 396.86 69,021 -3.64(-0.91%)
May 16, 2017 399.87 401.12 396.74 400.50 46,754 +1.45(+0.36%)
May 15, 2017 394.73 401.68 394.50 399.05 86,462 +3.96(+1.00%)
May 12, 2017 395.44 396.55 390.91 395.10 69,407 -1.10(-0.28%)
May 11, 2017 401.64 402.05 394.24 396.20 48,280 -5.26(-1.31%)
May 10, 2017 401.89 402.38 399.05 401.46 27,108 -0.58(-0.14%)
May 09, 2017 400.57 402.83 399.49 402.04 29,971 +0.70(+0.18%)
May 08, 2017 400.83 403.30 398.64 401.33 36,558 -1.10(-0.27%)
May 05, 2017 401.89 405.17 400.20 402.44 39,154 +0.64(+0.16%)
May 04, 2017 401.83 402.67 395.62 401.79 81,569 +0.08(+0.02%)
May 03, 2017 403.43 405.31 401.46 401.72 39,059 -2.67(-0.66%)
May 02, 2017 405.59 406.04 400.76 404.39 41,718 -1.22(-0.30%)
May 01, 2017 408.61 409.39 404.30 405.60 59,966 -2.78(-0.68%)
Apr 28, 2017 411.55 413.58 405.98 408.38 55,005 -2.56(-0.62%)
Apr 27, 2017 403.32 419.80 403.32 410.94 89,512 +8.62(+2.14%)
Apr 26, 2017 401.44 404.53 399.41 402.31 42,058 +0.78(+0.19%)
Apr 25, 2017 400.84 403.87 394.57 401.53 52,648 +2.81(+0.71%)
Apr 24, 2017 398.12 402.09 397.13 398.72 41,324 +3.18(+0.80%)
Apr 21, 2017 393.27 399.01 391.18 395.54 40,288 +1.75(+0.45%)
Apr 20, 2017 393.80 394.51 390.58 393.79 20,129 +2.49(+0.64%)
Apr 19, 2017 393.46 395.03 389.15 391.30 46,203 -1.71(-0.43%)
Apr 18, 2017 388.56 393.16 388.56 393.00 33,129 +1.78(+0.45%)
Apr 17, 2017 386.85 391.96 386.85 391.23 29,469 +5.15(+1.33%)
Apr 13, 2017 390.46 392.02 384.04 386.07 17,902 -2.84(-0.73%)
Apr 12, 2017 393.08 393.08 386.85 388.91 17,849 -4.16(-1.06%)
Apr 11, 2017 387.87 393.50 387.23 393.07 27,947 +4.58(+1.18%)
Apr 10, 2017 391.89 392.35 385.50 388.49 18,150 -3.44(-0.88%)
Apr 07, 2017 387.12 394.31 386.08 391.94 30,829 +4.15(+1.07%)
Apr 06, 2017 387.22 388.28 385.92 387.79 17,923 +0.56(+0.15%)
Apr 05, 2017 388.25 390.85 385.36 387.23 33,094 +0.03(+0.01%)
Apr 04, 2017 392.00 392.49 385.20 387.20 42,289 -4.40(-1.12%)
Apr 03, 2017 392.88 394.94 388.90 391.60 49,438 -1.62(-0.41%)
Mar 31, 2017 392.57 395.39 391.37 393.22 43,675 +0.65(+0.17%)
Mar 30, 2017 390.66 392.69 388.94 392.57 33,356 +2.14(+0.55%)
Mar 29, 2017 390.62 391.11 386.98 390.43 42,554 +0.57(+0.15%)
Mar 28, 2017 388.69 392.87 386.00 389.86 38,455 +0.56(+0.14%)
Mar 27, 2017 382.79 390.02 380.43 389.30 39,526 +3.51(+0.91%)
Mar 24, 2017 389.55 390.92 384.53 385.80 31,575 -3.54(-0.91%)
Mar 23, 2017 390.41 392.77 388.33 389.33 52,000 -0.13(-0.03%)
Mar 22, 2017 388.96 389.64 386.85 389.46 45,099 +0.74(+0.19%)
Mar 21, 2017 394.49 394.49 387.96 388.73 48,956 -3.88(-0.99%)
Mar 20, 2017 386.25 393.91 383.12 392.61 50,219 -0.73(-0.19%)
Mar 17, 2017 390.85 394.48 390.85 393.33 204,655 +3.18(+0.82%)
Mar 16, 2017 390.41 392.94 388.43 390.15 46,806 -0.17(-0.04%)
Mar 15, 2017 387.08 393.40 385.05 390.32 51,252 +3.75(+0.97%)
Mar 14, 2017 384.44 387.30 382.48 386.58 45,773 +0.95(+0.25%)
Mar 13, 2017 378.72 386.55 376.81 385.62 58,042 +6.85(+1.81%)
Mar 10, 2017 376.94 379.43 373.59 378.78 36,208 +2.76(+0.73%)
Mar 09, 2017 375.76 379.96 374.69 376.02 39,717 -0.42(-0.11%)
Mar 08, 2017 374.92 379.54 374.85 376.44 31,389 +2.63(+0.70%)
Mar 07, 2017 377.56 378.10 373.03 373.81 35,021 -3.75(-0.99%)
Mar 06, 2017 376.26 380.12 373.44 377.56 29,029 -0.07(-0.02%)
Mar 03, 2017 377.62 378.46 375.43 377.63 21,739 -0.04(-0.01%)
Mar 02, 2017 379.53 381.31 376.53 377.67 27,083 -3.57(-0.94%)
Mar 01, 2017 379.99 381.68 374.38 381.24 77,675 +4.74(+1.26%)
Feb 28, 2017 382.58 386.00 376.48 376.50 80,367 -7.65(-1.99%)
Feb 27, 2017 382.64 385.05 381.42 384.14 31,226 +0.48(+0.13%)
Feb 24, 2017 378.33 385.12 378.33 383.66 31,088 +4.42(+1.17%)
Feb 23, 2017 383.12 383.12 378.09 379.24 28,401 -2.75(-0.72%)
Feb 22, 2017 383.06 386.76 379.16 381.98 28,783 -1.16(-0.30%)
Feb 21, 2017 380.39 384.29 377.55 383.14 32,106 +1.82(+0.48%)
Feb 17, 2017 381.32 381.32 381.32 0 -0.96(-0.25%)
Feb 16, 2017 375.78 382.99 375.78 382.28 48,807 +6.58(+1.75%)
Feb 15, 2017 372.89 376.12 372.87 375.69 22,889 +1.75(+0.47%)
Feb 14, 2017 376.78 377.07 372.64 373.94 23,002 -2.99(-0.79%)
Feb 13, 2017 377.15 382.71 373.37 376.93 35,531 -0.22(-0.06%)
Feb 10, 2017 373.69 378.76 372.23 377.15 32,263 +4.78(+1.28%)
Feb 09, 2017 373.30 373.30 370.89 372.37 28,620 +0.15(+0.04%)
Feb 08, 2017 368.42 374.00 368.08 372.22 47,070 +2.70(+0.73%)
Feb 07, 2017 371.17 371.17 365.55 369.52 51,026 -1.80(-0.48%)
Feb 06, 2017 370.98 373.77 370.14 371.32 28,737 -0.36(-0.10%)
Feb 03, 2017 368.48 373.46 366.12 371.68 47,872 +3.49(+0.95%)
Feb 02, 2017 371.41 373.08 366.47 368.19 59,034 -5.25(-1.41%)
Feb 01, 2017 366.39 376.25 359.50 373.44 46,731 +0.86(+0.23%)
Jan 31, 2017 372.19 377.00 366.03 372.59 58,557 -0.90(-0.24%)
Jan 30, 2017 379.42 380.32 372.61 373.49 84,353 -8.41(-2.20%)
Jan 27, 2017 381.26 382.47 376.64 381.90 22,479 -0.58(-0.15%)
Jan 26, 2017 381.27 383.40 381.18 382.48 25,604 +2.05(+0.54%)
Jan 25, 2017 380.23 383.68 376.81 380.43 34,349 +1.78(+0.47%)
Jan 24, 2017 372.18 379.90 369.61 378.65 32,302 +7.22(+1.94%)
Jan 23, 2017 370.83 371.76 366.50 371.43 35,161 -0.59(-0.16%)
Jan 20, 2017 371.05 373.56 367.73 372.02 30,377 +1.83(+0.49%)
Jan 19, 2017 369.54 373.18 367.70 370.19 32,997 +0.46(+0.12%)
Jan 18, 2017 368.12 370.70 367.25 369.73 31,414 +1.50(+0.41%)
Jan 17, 2017 368.96 369.33 362.95 368.23 24,562 -1.87(-0.50%)
Jan 13, 2017 370.10 370.10 370.10 0 +0.98(+0.26%)
Jan 12, 2017 366.64 369.28 364.54 369.12 23,969 +0.46(+0.12%)
Jan 11, 2017 366.45 369.39 364.89 368.67 29,629 +0.76(+0.21%)
Jan 10, 2017 367.08 368.55 363.40 367.91 32,677 +1.25(+0.34%)
Jan 09, 2017 368.58 368.58 365.43 366.66 45,286 -4.47(-1.20%)
Jan 06, 2017 373.56 373.56 367.76 371.13 23,469 -2.95(-0.79%)
Jan 05, 2017 376.12 376.80 370.90 374.08 32,456 -2.83(-0.75%)
Jan 04, 2017 371.40 377.89 365.14 376.92 45,882 +6.39(+1.73%)
Jan 03, 2017 366.96 371.09 364.03 370.52 38,253 +4.27(+1.17%)
Dec 30, 2016 366.25 366.25 366.25 0 -3.30(-0.89%)
Dec 29, 2016 367.27 370.83 367.27 369.56 29,312 +0.94(+0.26%)
Dec 28, 2016 372.99 375.54 367.52 368.61 28,412 -2.69(-0.72%)
Dec 27, 2016 367.52 371.84 365.50 371.30 28,670 +3.94(+1.07%)
Dec 23, 2016 367.36 367.36 367.36 0 +0.74(+0.20%)
Dec 22, 2016 370.71 370.71 365.53 366.62 38,268 -4.68(-1.26%)
Dec 21, 2016 369.76 374.07 367.34 371.29 41,160 +0.87(+0.24%)
Dec 20, 2016 369.42 374.66 366.86 370.42 29,970 +1.75(+0.47%)
Dec 19, 2016 366.63 369.84 366.58 368.68 30,791 +2.18(+0.59%)
Dec 16, 2016 368.99 369.45 365.55 366.50 88,350 -1.83(-0.50%)
Dec 15, 2016 367.21 372.87 366.89 368.33 38,561 +0.73(+0.20%)
Dec 14, 2016 374.17 374.17 367.56 367.60 37,784 -5.49(-1.47%)
Dec 13, 2016 367.96 375.92 367.72 373.09 67,474 +6.91(+1.89%)
Dec 12, 2016 370.23 370.23 365.67 366.18 28,754 -3.25(-0.88%)
Dec 09, 2016 368.26 370.61 365.96 369.43 24,400 +1.78(+0.48%)
Dec 08, 2016 366.09 368.79 363.38 367.65 33,977 +1.67(+0.46%)
Dec 07, 2016 360.11 366.47 360.11 365.98 32,285 +3.84(+1.06%)
Dec 06, 2016 359.98 363.31 357.29 362.14 25,168 +2.22(+0.62%)
Dec 05, 2016 357.45 361.89 357.45 359.92 29,253 +1.69(+0.47%)
Dec 02, 2016 357.26 358.56 352.91 358.23 31,488 +0.84(+0.23%)
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.