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

Newmarket Corp (NY: NEU )

548.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jan 29, 2021 368.77 368.92 360.50 361.85 32,190 -8.23(-2.22%)
Jan 28, 2021 374.44 374.44 367.49 370.08 23,352 -1.37(-0.37%)
Jan 27, 2021 375.18 375.18 367.91 371.45 39,586 -8.42(-2.22%)
Jan 26, 2021 387.26 387.26 378.16 379.87 32,961 -5.04(-1.31%)
Jan 25, 2021 380.45 385.09 379.87 384.90 19,326 +1.70(+0.44%)
Jan 22, 2021 384.44 384.44 380.12 383.20 26,771 -4.52(-1.17%)
Jan 21, 2021 390.55 392.73 387.73 387.73 20,612 -4.44(-1.13%)
Jan 20, 2021 391.93 393.67 390.91 392.16 36,850 +1.56(+0.40%)
Jan 19, 2021 391.81 395.38 387.94 390.60 32,732 +0.53(+0.13%)
Jan 15, 2021 390.14 395.37 390.03 390.08 16,583 -1.44(-0.37%)
Jan 14, 2021 390.34 396.26 388.89 391.52 22,560 +1.02(+0.26%)
Jan 13, 2021 393.96 393.96 388.94 390.49 30,477 -3.89(-0.99%)
Jan 12, 2021 389.98 395.75 389.98 394.39 21,378 +2.99(+0.76%)
Jan 11, 2021 388.01 393.15 387.92 391.40 22,121 -1.88(-0.48%)
Jan 08, 2021 394.60 396.08 386.10 393.28 40,102 -1.97(-0.50%)
Jan 07, 2021 396.10 399.08 394.32 395.25 33,272 -0.21(-0.05%)
Jan 06, 2021 383.61 396.97 383.61 395.47 66,428 +15.42(+4.06%)
Jan 05, 2021 374.16 383.27 374.16 380.05 31,671 +8.57(+2.31%)
Jan 04, 2021 371.01 373.19 367.23 371.48 31,940 +4.00(+1.09%)
Dec 31, 2020 367.47 367.47 367.47 18,517 -0.94(-0.26%)
Dec 30, 2020 365.36 370.75 365.36 368.42 18,517 +2.93(+0.80%)
Dec 29, 2020 368.69 368.72 363.30 365.48 26,696 -3.75(-1.02%)
Dec 28, 2020 371.39 377.06 368.19 369.24 24,258 +0.48(+0.13%)
Dec 24, 2020 367.21 368.91 364.53 368.76 13,656 +1.89(+0.52%)
Dec 23, 2020 364.96 367.86 361.67 366.87 73,346 +3.02(+0.83%)
Dec 22, 2020 362.59 368.25 362.44 363.85 33,228 +0.64(+0.18%)
Dec 21, 2020 365.27 368.13 361.84 363.21 36,467 -5.44(-1.48%)
Dec 18, 2020 375.29 375.39 368.21 368.65 131,472 -5.36(-1.43%)
Dec 17, 2020 366.26 375.22 364.54 374.01 47,957 +9.86(+2.71%)
Dec 16, 2020 370.71 370.71 362.59 364.15 29,524 -4.41(-1.20%)
Dec 15, 2020 366.02 370.66 359.01 368.56 38,432 +2.78(+0.76%)
Dec 14, 2020 365.98 367.80 361.32 365.79 36,591 +4.24(+1.17%)
Dec 11, 2020 360.02 363.53 359.17 361.54 34,307 +1.65(+0.46%)
Dec 10, 2020 361.20 363.64 355.96 359.89 31,565 -0.34(-0.09%)
Dec 09, 2020 359.03 363.63 356.10 360.23 27,019 +5.23(+1.47%)
Dec 08, 2020 348.53 356.91 347.26 355.00 22,673 +4.25(+1.21%)
Dec 07, 2020 352.77 354.46 350.18 350.74 35,000 -1.62(-0.46%)
Dec 04, 2020 346.98 354.22 344.74 352.37 27,336 +8.64(+2.51%)
Dec 03, 2020 344.59 347.07 342.86 343.73 24,757 -0.88(-0.26%)
Dec 02, 2020 347.40 347.40 343.68 344.61 23,976 -1.91(-0.55%)
Dec 01, 2020 343.56 347.83 340.45 346.52 27,514 +7.01(+2.07%)
Nov 30, 2020 339.36 341.41 335.65 339.50 31,012 -0.89(-0.26%)
Nov 27, 2020 343.20 347.34 339.14 340.40 9,148 -4.40(-1.28%)
Nov 25, 2020 349.25 349.65 343.30 344.79 39,534 -3.06(-0.88%)
Nov 24, 2020 344.66 350.69 342.71 347.85 32,293 +5.82(+1.70%)
Nov 23, 2020 336.97 342.03 333.93 342.03 25,162 +5.00(+1.48%)
Nov 20, 2020 334.26 338.45 331.01 337.03 53,148 +1.40(+0.42%)
Nov 19, 2020 336.15 336.74 332.79 335.63 43,449 +0.49(+0.15%)
Nov 18, 2020 343.40 343.40 335.14 335.14 29,171 -7.43(-2.17%)
Nov 17, 2020 349.51 349.51 340.51 342.57 33,551 -10.78(-3.05%)
Nov 16, 2020 349.64 355.30 346.86 353.35 25,730 +8.83(+2.56%)
Nov 13, 2020 336.98 347.96 336.98 344.52 28,643 +7.61(+2.26%)
Nov 12, 2020 348.00 348.00 333.22 336.91 23,953 -10.55(-3.04%)
Nov 11, 2020 354.60 354.60 344.56 347.46 64,916 -7.22(-2.03%)
Nov 10, 2020 351.06 357.30 349.18 354.67 38,781 +5.72(+1.64%)
Nov 09, 2020 353.80 354.63 346.62 348.95 33,300 +17.28(+5.21%)
Nov 06, 2020 337.12 339.36 331.53 331.67 16,118 -3.93(-1.17%)
Nov 05, 2020 330.80 336.27 329.88 335.60 22,357 +8.67(+2.65%)
Nov 04, 2020 332.82 334.68 326.52 326.94 19,213 -5.68(-1.71%)
Nov 03, 2020 334.89 335.03 330.93 332.61 32,499 -0.27(-0.08%)
Nov 02, 2020 330.78 336.23 327.50 332.88 28,482 +4.46(+1.36%)
Oct 30, 2020 323.54 331.32 321.73 328.42 44,326 +4.96(+1.53%)
Oct 29, 2020 305.50 326.15 305.50 323.46 37,415 +18.22(+5.97%)
Oct 28, 2020 311.01 313.18 305.25 305.25 52,076 -10.14(-3.21%)
Oct 27, 2020 321.09 324.96 314.87 315.38 31,481 -7.91(-2.45%)
Oct 26, 2020 329.59 329.59 319.99 323.29 20,141 -7.70(-2.33%)
Oct 23, 2020 331.87 334.40 330.35 330.99 28,316 +1.25(+0.38%)
Oct 22, 2020 325.53 332.32 324.86 329.75 25,052 +3.59(+1.10%)
Oct 21, 2020 328.01 330.16 325.61 326.15 27,927 -2.33(-0.71%)
Oct 20, 2020 332.23 332.53 327.64 328.49 13,968 -1.51(-0.46%)
Oct 19, 2020 338.95 338.95 327.74 329.99 25,890 -7.64(-2.26%)
Oct 16, 2020 333.84 338.78 333.05 337.63 33,218 +6.23(+1.88%)
Oct 15, 2020 329.63 334.00 328.38 331.41 26,951 -0.06(-0.02%)
Oct 14, 2020 327.02 334.07 324.37 331.47 33,131 +3.54(+1.08%)
Oct 13, 2020 328.80 329.75 324.05 327.94 34,299 +0.97(+0.30%)
Oct 12, 2020 325.74 329.36 323.23 326.96 69,799 +2.69(+0.83%)
Oct 09, 2020 325.07 325.07 321.77 324.27 16,990 +1.80(+0.56%)
Oct 08, 2020 325.83 328.28 321.79 322.47 28,460 -0.94(-0.29%)
Oct 07, 2020 323.19 327.52 320.50 323.41 57,384 +1.22(+0.38%)
Oct 06, 2020 324.61 328.68 317.10 322.19 34,340 -2.27(-0.70%)
Oct 05, 2020 316.96 324.52 316.96 324.46 31,599 +7.59(+2.40%)
Oct 02, 2020 310.05 319.68 310.05 316.86 23,633 +3.28(+1.05%)
Oct 01, 2020 313.88 317.73 307.93 313.58 35,999 -0.73(-0.23%)
Sep 30, 2020 315.80 317.74 310.22 314.31 46,679 +0.31(+0.10%)
Sep 29, 2020 317.89 319.23 313.69 314.00 20,680 -3.44(-1.08%)
Sep 28, 2020 321.00 324.61 315.87 317.44 27,977 -0.92(-0.29%)
Sep 25, 2020 315.54 319.09 314.04 318.36 23,742 +0.72(+0.23%)
Sep 24, 2020 315.61 320.78 314.21 317.64 35,651 +1.52(+0.48%)
Sep 23, 2020 321.39 322.36 316.05 316.12 78,079 -6.14(-1.91%)
Sep 22, 2020 323.15 329.11 321.34 322.26 52,984 +0.62(+0.19%)
Sep 21, 2020 322.23 323.22 314.06 321.64 57,185 -4.32(-1.32%)
Sep 18, 2020 338.26 338.26 325.91 325.95 76,129 -10.35(-3.08%)
Sep 17, 2020 332.50 336.84 329.05 336.30 41,815 +3.88(+1.17%)
Sep 16, 2020 336.72 338.19 331.31 332.43 47,998 -4.95(-1.47%)
Sep 15, 2020 338.17 338.17 334.36 337.38 29,119 -0.80(-0.24%)
Sep 14, 2020 337.12 339.82 334.35 338.17 21,877 +3.64(+1.09%)
Sep 11, 2020 336.19 336.19 331.70 334.53 28,683 +0.12(+0.04%)
Sep 10, 2020 332.99 335.44 330.57 334.41 38,613 -1.33(-0.40%)
Sep 09, 2020 333.94 337.45 331.97 335.74 36,861 +2.11(+0.63%)
Sep 08, 2020 341.99 341.99 332.57 333.63 59,252 -10.05(-2.92%)
Sep 04, 2020 341.68 344.93 340.70 343.68 40,726 +4.15(+1.22%)
Sep 03, 2020 344.18 344.18 335.68 339.53 70,177 -4.36(-1.27%)
Sep 02, 2020 337.96 344.22 337.96 343.89 40,869 +7.44(+2.21%)
Sep 01, 2020 339.62 340.89 334.56 336.46 32,622 -3.78(-1.11%)
Aug 31, 2020 337.96 340.62 336.02 340.24 60,327 +3.96(+1.18%)
Aug 28, 2020 340.93 341.30 334.69 336.28 47,623 -6.32(-1.84%)
Aug 27, 2020 340.59 343.75 339.26 342.60 46,728 +3.26(+0.96%)
Aug 26, 2020 344.56 344.56 335.86 339.34 247,494 -3.71(-1.08%)
Aug 25, 2020 352.62 352.62 343.05 343.05 85,651 -7.05(-2.01%)
Aug 24, 2020 340.71 352.69 340.71 350.10 65,727 +8.47(+2.48%)
Aug 21, 2020 343.05 344.00 339.39 341.63 59,337 -1.48(-0.43%)
Aug 20, 2020 338.17 343.86 337.54 343.12 42,915 +3.42(+1.01%)
Aug 19, 2020 339.11 343.40 337.70 339.70 32,821 -1.31(-0.38%)
Aug 18, 2020 345.58 349.15 340.65 341.00 30,804 -2.93(-0.85%)
Aug 17, 2020 346.65 351.66 341.53 343.94 35,150 -1.19(-0.34%)
Aug 14, 2020 339.31 346.00 338.62 345.12 29,887 +5.62(+1.65%)
Aug 13, 2020 348.50 348.60 335.46 339.51 54,787 -9.40(-2.69%)
Aug 12, 2020 341.76 351.02 341.76 348.91 41,721 +8.91(+2.62%)
Aug 11, 2020 338.51 346.62 338.51 340.00 60,128 +3.62(+1.08%)
Aug 10, 2020 331.73 336.76 330.84 336.38 28,136 +5.21(+1.57%)
Aug 07, 2020 329.65 333.39 327.43 331.18 51,674 +0.41(+0.12%)
Aug 06, 2020 336.75 336.75 330.23 330.76 30,159 -4.91(-1.46%)
Aug 05, 2020 337.74 340.03 334.39 335.68 38,012 -3.40(-1.00%)
Aug 04, 2020 335.52 339.32 330.67 339.08 45,351 +1.27(+0.38%)
Aug 03, 2020 343.26 343.26 334.91 337.81 62,333 -4.55(-1.33%)
Jul 31, 2020 341.35 342.54 333.70 342.36 59,775 -0.79(-0.23%)
Jul 30, 2020 344.08 361.73 342.53 343.15 82,940 -37.78(-9.92%)
Jul 29, 2020 380.25 382.04 374.87 380.93 32,249 -0.22(-0.06%)
Jul 28, 2020 383.42 384.25 379.38 381.15 52,184 -4.39(-1.14%)
Jul 27, 2020 389.23 389.88 384.25 385.54 71,323 -2.16(-0.56%)
Jul 24, 2020 391.48 391.48 384.58 387.71 24,194 -2.88(-0.74%)
Jul 23, 2020 391.74 394.31 388.24 390.58 28,982 +0.36(+0.09%)
Jul 22, 2020 376.28 391.30 376.28 390.23 43,848 +11.02(+2.91%)
Jul 21, 2020 376.83 383.64 376.83 379.20 21,776 +0.88(+0.23%)
Jul 20, 2020 383.07 383.33 375.54 378.33 27,518 -7.71(-2.00%)
Jul 17, 2020 386.46 390.03 383.43 386.04 35,909 +0.38(+0.10%)
Jul 16, 2020 374.73 386.51 372.64 385.65 41,420 +8.83(+2.34%)
Jul 15, 2020 374.87 378.71 370.85 376.82 36,614 +6.47(+1.75%)
Jul 14, 2020 361.76 370.85 361.30 370.35 32,399 +9.82(+2.72%)
Jul 13, 2020 361.37 365.50 358.97 360.53 25,122 +0.90(+0.25%)
Jul 10, 2020 357.96 360.13 351.39 359.63 32,296 +5.37(+1.52%)
Jul 09, 2020 361.46 361.46 352.40 354.26 22,372 -8.44(-2.33%)
Jul 08, 2020 364.86 368.34 360.12 362.70 45,486 -3.30(-0.90%)
Jul 07, 2020 367.83 369.64 362.08 366.00 60,525 -5.14(-1.39%)
Jul 06, 2020 372.14 372.55 367.90 371.14 56,817 +2.23(+0.60%)
Jul 02, 2020 366.56 374.56 366.56 368.91 27,807 +6.37(+1.76%)
Jul 01, 2020 366.71 369.27 360.42 362.54 40,463 -3.26(-0.89%)
Jun 30, 2020 361.71 366.75 360.36 365.80 59,560 +3.22(+0.89%)
Jun 29, 2020 355.38 364.26 355.38 362.58 43,190 +9.42(+2.67%)
Jun 26, 2020 353.76 356.23 351.94 353.16 66,563 -2.58(-0.72%)
Jun 25, 2020 354.35 357.28 352.13 355.74 31,606 +1.23(+0.35%)
Jun 24, 2020 364.27 364.27 353.43 354.50 49,018 -8.74(-2.41%)
Jun 23, 2020 377.84 378.66 361.74 363.25 73,298 -13.75(-3.65%)
Jun 22, 2020 370.80 378.65 370.80 376.99 61,101 +3.53(+0.94%)
Jun 19, 2020 375.68 381.10 370.24 373.47 118,456 -1.04(-0.28%)
Jun 18, 2020 379.14 380.67 374.03 374.51 49,056 -2.57(-0.68%)
Jun 17, 2020 372.76 381.46 369.89 377.07 90,215 +3.50(+0.94%)
Jun 16, 2020 371.66 377.94 367.15 373.58 59,354 +7.93(+2.17%)
Jun 15, 2020 352.29 369.45 351.83 365.65 52,166 +5.14(+1.43%)
Jun 12, 2020 371.37 371.37 352.92 360.51 46,857 -0.50(-0.14%)
Jun 11, 2020 391.52 391.52 360.25 361.01 38,877 -33.56(-8.51%)
Jun 10, 2020 389.71 399.18 384.66 394.57 37,634 +2.79(+0.71%)
Jun 09, 2020 391.01 395.27 385.17 391.78 26,996 -1.18(-0.30%)
Jun 08, 2020 390.89 393.77 385.42 392.96 33,739 +1.16(+0.30%)
Jun 05, 2020 405.81 407.68 390.57 391.80 32,231 -6.37(-1.60%)
Jun 04, 2020 389.69 400.66 388.00 398.17 44,301 +6.17(+1.57%)
Jun 03, 2020 389.73 393.26 388.86 392.00 27,143 +2.24(+0.57%)
Jun 02, 2020 389.16 391.33 386.89 389.76 31,866 -1.28(-0.33%)
Jun 01, 2020 396.23 399.07 389.53 391.04 84,216 -5.42(-1.37%)
May 29, 2020 398.92 399.61 384.22 396.46 59,183 -0.75(-0.19%)
May 28, 2020 410.24 416.81 395.93 397.22 45,739 -12.77(-3.12%)
May 27, 2020 392.47 413.17 392.47 409.99 63,365 +17.79(+4.54%)
May 26, 2020 402.81 405.16 381.23 392.20 65,484 -2.82(-0.71%)
May 22, 2020 389.73 396.37 385.81 395.02 43,782 +6.84(+1.76%)
May 21, 2020 388.45 390.35 385.70 388.18 61,719 -0.09(-0.02%)
May 20, 2020 383.28 394.06 383.28 388.27 47,979 +10.10(+2.67%)
May 19, 2020 385.42 387.73 378.17 378.17 37,054 -7.37(-1.91%)
May 18, 2020 389.88 394.98 383.50 385.54 79,804 +3.25(+0.85%)
May 15, 2020 378.24 385.83 375.28 382.30 60,173 +3.73(+0.98%)
May 14, 2020 377.28 379.69 370.95 378.57 50,286 -2.25(-0.59%)
May 13, 2020 380.49 388.53 377.44 380.83 35,402 -3.58(-0.93%)
May 12, 2020 392.68 393.26 383.34 384.41 65,117 -7.50(-1.91%)
May 11, 2020 383.80 393.89 383.80 391.91 67,864 +4.11(+1.06%)
May 08, 2020 378.48 392.02 377.57 387.80 38,392 +10.07(+2.67%)
May 07, 2020 386.71 388.27 374.60 377.73 49,923 -2.48(-0.65%)
May 06, 2020 382.00 386.60 376.39 380.21 36,146 +0.34(+0.09%)
May 05, 2020 380.71 385.83 376.33 379.87 47,419 +3.09(+0.82%)
May 04, 2020 369.44 377.24 367.17 376.78 44,217 +3.60(+0.96%)
May 01, 2020 369.54 373.18 363.64 373.18 41,032 -0.84(-0.22%)
Apr 30, 2020 378.14 382.43 368.56 374.02 57,406 -8.54(-2.23%)
Apr 29, 2020 390.04 395.58 379.67 382.55 51,380 -4.90(-1.26%)
Apr 28, 2020 389.07 395.95 384.07 387.45 61,454 -1.75(-0.45%)
Apr 27, 2020 372.04 390.07 372.04 389.20 52,143 +14.44(+3.85%)
Apr 24, 2020 376.94 379.29 368.35 374.76 44,002 +0.08(+0.02%)
Apr 23, 2020 378.06 381.78 359.16 374.68 71,893 +14.42(+4.00%)
Apr 22, 2020 363.70 366.75 355.18 360.26 46,462 +1.74(+0.48%)
Apr 21, 2020 349.07 360.90 349.07 358.53 51,418 +2.57(+0.72%)
Apr 20, 2020 360.63 362.82 351.53 355.95 40,505 -9.22(-2.52%)
Apr 17, 2020 364.55 367.89 348.32 365.17 61,053 +7.45(+2.08%)
Apr 16, 2020 359.72 364.28 352.97 357.72 73,605 -1.28(-0.36%)
Apr 15, 2020 363.77 371.70 356.95 359.00 55,899 -8.87(-2.41%)
Apr 14, 2020 375.70 378.63 366.34 367.87 47,824 -0.46(-0.13%)
Apr 13, 2020 362.12 371.07 358.08 368.33 35,386 +1.19(+0.32%)
Apr 09, 2020 362.43 371.13 356.63 367.14 53,792 +8.07(+2.25%)
Apr 08, 2020 346.71 362.69 346.71 359.07 40,049 +9.72(+2.78%)
Apr 07, 2020 349.07 360.41 339.65 349.35 78,873 +3.14(+0.91%)
Apr 06, 2020 359.68 360.44 339.57 346.21 54,409 -7.63(-2.16%)
Apr 03, 2020 357.90 361.78 341.44 353.84 69,193 -7.05(-1.95%)
Apr 02, 2020 346.42 361.72 346.42 360.89 46,293 +10.97(+3.14%)
Apr 01, 2020 341.63 353.41 335.29 349.92 88,278 +1.87(+0.54%)
Mar 31, 2020 359.46 363.20 345.03 348.05 143,774 -12.27(-3.41%)
Mar 30, 2020 336.83 363.35 336.83 360.32 101,778 +25.48(+7.61%)
Mar 27, 2020 321.35 345.84 320.35 334.84 88,004 +5.72(+1.74%)
Mar 26, 2020 296.96 329.12 296.96 329.12 133,394 +30.14(+10.08%)
Mar 25, 2020 309.17 309.17 276.94 298.98 312,106 -12.61(-4.05%)
Mar 24, 2020 324.26 324.26 294.24 311.58 141,973 -0.05(-0.02%)
Mar 23, 2020 336.40 339.23 311.64 311.64 115,756 -26.64(-7.88%)
Mar 20, 2020 354.53 364.40 330.83 338.28 120,016 -16.09(-4.54%)
Mar 19, 2020 371.48 371.48 352.75 354.37 69,717 -19.06(-5.10%)
Mar 18, 2020 352.93 375.78 352.93 373.44 140,127 +6.54(+1.78%)
Mar 17, 2020 343.65 372.81 338.85 366.90 89,543 +28.52(+8.43%)
Mar 16, 2020 322.56 347.51 319.22 338.38 89,961 +0.75(+0.22%)
Mar 13, 2020 342.77 348.60 318.85 337.63 98,235 +8.56(+2.60%)
Mar 12, 2020 339.74 343.87 327.74 329.06 76,776 -30.14(-8.39%)
Mar 11, 2020 369.45 369.45 356.64 359.20 43,987 -18.75(-4.96%)
Mar 10, 2020 370.36 378.98 364.25 377.96 89,342 +11.47(+3.13%)
Mar 09, 2020 357.69 368.94 352.10 366.49 89,235 -10.27(-2.73%)
Mar 06, 2020 360.40 377.73 359.59 376.77 90,014 +8.88(+2.41%)
Mar 05, 2020 372.37 374.94 365.84 367.89 43,874 -10.37(-2.74%)
Mar 04, 2020 366.30 378.95 365.15 378.26 55,432 +15.76(+4.35%)
Mar 03, 2020 361.25 376.17 360.41 362.50 58,805 +0.83(+0.23%)
Mar 02, 2020 352.40 364.54 352.40 361.67 64,482 +10.26(+2.92%)
Feb 28, 2020 352.94 354.95 344.80 351.40 106,380 -9.32(-2.58%)
Feb 27, 2020 361.19 369.25 359.09 360.72 108,955 -4.98(-1.36%)
Feb 26, 2020 378.06 383.62 363.71 365.71 276,035 -10.49(-2.79%)
Feb 25, 2020 383.58 389.62 376.20 376.20 110,259 -5.51(-1.44%)
Feb 24, 2020 379.21 383.78 376.32 381.70 90,035 -2.02(-0.53%)
Feb 21, 2020 389.44 389.44 383.36 383.73 61,152 -6.25(-1.60%)
Feb 20, 2020 387.90 391.80 387.68 389.98 65,361 +2.70(+0.70%)
Feb 19, 2020 385.30 389.36 384.24 387.27 76,864 +2.41(+0.63%)
Feb 18, 2020 380.40 385.78 379.24 384.86 49,962 +3.30(+0.87%)
Feb 14, 2020 388.78 388.78 373.02 381.56 53,632 +2.95(+0.78%)
Feb 13, 2020 375.31 380.74 375.31 378.61 45,799 +1.83(+0.48%)
Feb 12, 2020 379.69 382.43 375.38 376.78 50,566 -2.12(-0.56%)
Feb 11, 2020 379.58 381.14 374.87 378.90 48,647 +0.11(+0.03%)
Feb 10, 2020 386.23 388.02 377.36 378.79 58,001 -6.20(-1.61%)
Feb 07, 2020 388.97 389.12 383.72 385.00 30,189 -5.40(-1.38%)
Feb 06, 2020 388.56 393.03 386.66 390.39 41,234 +2.64(+0.68%)
Feb 05, 2020 389.39 389.94 384.03 387.75 61,048 +1.29(+0.33%)
Feb 04, 2020 388.85 399.70 382.92 386.46 88,927 -16.78(-4.16%)
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.