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

Newmarket Corp (NY: NEU )

546.40 -4.11 (-0.75%)
Official Closing Price Updated: 7:00 PM 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 29, 2011 134.10 134.76 133.16 133.64 114,703 -0.11(-0.08%)
Apr 28, 2011 131.81 134.38 131.36 133.75 145,335 +1.67(+1.26%)
Apr 27, 2011 131.49 132.77 128.99 132.08 182,071 +0.58(+0.44%)
Apr 26, 2011 128.25 132.78 127.92 131.50 259,142 +4.38(+3.44%)
Apr 25, 2011 128.83 129.78 125.71 127.12 204,516 -3.04(-2.33%)
Apr 21, 2011 117.46 131.94 116.35 130.16 770,176 +17.10(+15.12%)
Apr 20, 2011 112.01 113.06 109.63 113.06 183,903 +3.55(+3.24%)
Apr 19, 2011 108.98 110.42 108.98 109.51 134,592 +0.78(+0.71%)
Apr 18, 2011 108.82 109.74 108.12 108.73 114,056 -2.64(-2.37%)
Apr 15, 2011 108.81 112.32 108.81 111.37 141,209 +2.33(+2.13%)
Apr 14, 2011 109.71 109.79 108.29 109.05 173,703 -1.52(-1.37%)
Apr 13, 2011 111.99 112.67 108.32 110.56 220,426 -0.44(-0.40%)
Apr 12, 2011 111.66 112.22 110.32 111.00 151,725 -1.70(-1.51%)
Apr 11, 2011 114.64 114.87 111.16 112.71 125,025 -1.37(-1.20%)
Apr 08, 2011 116.62 116.62 113.39 114.08 166,095 -1.34(-1.16%)
Apr 07, 2011 116.38 117.61 114.09 115.42 110,731 -0.61(-0.52%)
Apr 06, 2011 117.75 117.91 114.22 116.03 139,027 -0.81(-0.69%)
Apr 05, 2011 117.67 118.75 116.60 116.83 113,430 -0.95(-0.81%)
Apr 04, 2011 116.92 119.05 116.22 117.78 141,861 +1.73(+1.49%)
Apr 01, 2011 115.34 116.69 114.24 116.05 157,919 +1.33(+1.16%)
Mar 31, 2011 115.50 116.08 114.58 114.72 142,884 -0.75(-0.65%)
Mar 30, 2011 115.88 116.65 114.14 115.47 131,002 +0.70(+0.61%)
Mar 29, 2011 113.17 115.95 113.11 114.77 141,853 +1.51(+1.33%)
Mar 28, 2011 112.18 114.11 112.18 113.26 163,567 +1.59(+1.42%)
Mar 25, 2011 109.26 112.38 108.76 111.67 191,538 +3.02(+2.78%)
Mar 24, 2011 109.07 109.07 107.61 108.65 53,002 +0.35(+0.32%)
Mar 23, 2011 107.96 109.07 106.58 108.30 92,339 -0.38(-0.35%)
Mar 22, 2011 105.12 109.16 105.12 108.68 289,712 +0.59(+0.54%)
Mar 21, 2011 107.42 108.21 106.99 108.10 147,043 +3.69(+3.53%)
Mar 18, 2011 104.28 105.05 103.31 104.41 210,021 +0.73(+0.71%)
Mar 17, 2011 104.77 105.09 103.28 103.67 102,927 +0.70(+0.68%)
Mar 16, 2011 102.71 104.36 102.25 102.97 246,064 -0.33(-0.32%)
Mar 15, 2011 102.64 104.67 102.47 103.30 313,820 -2.55(-2.41%)
Mar 14, 2011 101.51 108.68 101.03 105.86 665,506 +11.16(+11.78%)
Mar 11, 2011 93.85 95.43 90.67 94.70 80,545 +0.73(+0.78%)
Mar 10, 2011 93.06 94.87 92.28 93.97 176,135 -0.69(-0.73%)
Mar 09, 2011 94.49 95.12 93.45 94.66 87,943 +0.09(+0.10%)
Mar 08, 2011 92.98 95.82 92.52 94.57 105,075 +1.52(+1.64%)
Mar 07, 2011 94.02 94.09 91.73 93.04 206,794 -0.77(-0.82%)
Mar 04, 2011 93.15 93.94 92.49 93.81 88,938 +0.60(+0.64%)
Mar 03, 2011 91.05 93.69 90.54 93.21 88,762 +3.32(+3.69%)
Mar 02, 2011 89.54 90.66 89.26 89.90 89,614 +0.20(+0.23%)
Mar 01, 2011 93.26 93.71 88.66 89.70 156,586 -2.88(-3.11%)
Feb 28, 2011 92.97 93.79 91.53 92.57 162,577 +0.68(+0.74%)
Feb 25, 2011 90.05 92.22 89.75 91.89 92,921 +1.58(+1.75%)
Feb 24, 2011 91.21 92.45 88.30 90.31 129,922 -0.92(-1.01%)
Feb 23, 2011 93.95 94.36 89.56 91.23 121,156 -2.80(-2.98%)
Feb 22, 2011 95.57 97.31 93.84 94.04 102,789 -3.30(-3.39%)
Feb 18, 2011 98.25 98.25 96.11 97.34 72,620 -0.75(-0.77%)
Feb 17, 2011 97.55 98.34 96.73 98.09 59,657 +0.66(+0.68%)
Feb 16, 2011 95.93 97.54 95.93 97.43 55,080 +1.84(+1.93%)
Feb 15, 2011 97.00 97.10 94.89 95.58 57,404 -1.41(-1.45%)
Feb 14, 2011 94.18 97.54 94.18 96.99 83,305 +2.77(+2.94%)
Feb 11, 2011 93.99 95.59 93.84 94.23 62,119 -0.32(-0.34%)
Feb 10, 2011 94.05 95.09 93.32 94.54 88,105 +0.06(+0.06%)
Feb 09, 2011 94.77 95.44 93.95 94.49 65,559 -0.73(-0.77%)
Feb 08, 2011 94.47 95.22 92.93 95.22 70,629 +0.56(+0.59%)
Feb 07, 2011 94.94 95.94 94.06 94.66 67,119 +0.40(+0.42%)
Feb 04, 2011 93.79 96.31 92.16 94.26 107,944 +0.51(+0.55%)
Feb 03, 2011 94.75 95.18 92.34 93.75 81,631 -0.78(-0.83%)
Feb 02, 2011 93.57 96.01 93.55 94.53 198,860 +0.42(+0.45%)
Feb 01, 2011 92.38 94.66 91.85 94.11 101,159 +2.44(+2.66%)
Jan 31, 2011 90.48 93.36 89.93 91.67 93,019 +1.68(+1.86%)
Jan 28, 2011 93.52 94.09 89.99 89.99 86,808 -3.34(-3.58%)
Jan 27, 2011 93.45 94.42 92.37 93.33 48,896 -0.19(-0.20%)
Jan 26, 2011 92.40 94.38 91.87 93.52 88,491 +1.67(+1.82%)
Jan 25, 2011 88.82 91.95 88.82 91.85 164,517 +2.25(+2.51%)
Jan 24, 2011 89.12 90.14 88.73 89.60 120,986 +0.22(+0.24%)
Jan 21, 2011 89.81 90.82 89.10 89.38 88,516 +0.31(+0.35%)
Jan 20, 2011 90.40 91.36 89.07 89.07 116,296 -2.18(-2.39%)
Jan 19, 2011 93.90 94.36 91.05 91.26 74,564 -3.00(-3.18%)
Jan 18, 2011 93.66 94.25 92.16 94.25 108,037 +0.61(+0.66%)
Jan 14, 2011 92.69 93.87 92.67 93.64 76,888 +0.59(+0.64%)
Jan 13, 2011 93.48 93.94 92.03 93.05 69,556 -0.89(-0.95%)
Jan 12, 2011 93.58 94.23 92.93 93.94 83,109 +1.50(+1.63%)
Jan 11, 2011 92.28 93.29 91.19 92.43 87,072 +0.75(+0.82%)
Jan 10, 2011 88.69 92.64 88.15 91.68 166,345 +2.62(+2.94%)
Jan 07, 2011 87.15 89.38 87.01 89.07 141,939 +2.53(+2.92%)
Jan 06, 2011 90.39 90.72 85.87 86.54 166,502 -3.95(-4.37%)
Jan 05, 2011 89.70 90.95 89.40 90.49 66,559 +1.03(+1.16%)
Jan 04, 2011 91.18 91.36 88.34 89.46 109,658 -1.59(-1.75%)
Jan 03, 2011 89.96 92.72 89.51 91.05 136,024 +1.90(+2.13%)
Dec 31, 2010 89.79 90.65 88.88 89.15 57,786 -0.68(-0.76%)
Dec 30, 2010 90.14 91.09 89.82 89.83 37,907 -0.58(-0.64%)
Dec 29, 2010 90.93 91.39 90.32 90.40 49,870 -0.48(-0.53%)
Dec 28, 2010 92.04 92.14 90.82 90.89 35,776 -0.57(-0.62%)
Dec 27, 2010 90.84 92.33 90.08 91.46 48,016 +0.37(+0.40%)
Dec 23, 2010 91.39 92.33 90.98 91.09 25,849 -0.36(-0.40%)
Dec 22, 2010 91.78 92.26 91.04 91.45 39,827 -0.03(-0.03%)
Dec 21, 2010 89.43 91.74 89.43 91.48 46,759 +2.05(+2.29%)
Dec 20, 2010 90.86 91.15 89.23 89.43 95,301 -0.77(-0.85%)
Dec 17, 2010 90.76 90.89 89.15 90.19 135,658 -0.61(-0.68%)
Dec 16, 2010 89.05 90.87 89.05 90.81 109,348 +1.80(+2.02%)
Dec 15, 2010 89.65 91.26 89.01 89.01 95,955 -0.93(-1.04%)
Dec 14, 2010 89.91 90.56 89.26 89.94 81,869 +0.03(+0.03%)
Dec 13, 2010 92.15 92.81 89.90 89.91 62,938 -2.04(-2.22%)
Dec 10, 2010 90.98 92.67 90.86 91.95 86,405 +1.28(+1.41%)
Dec 09, 2010 91.74 92.06 89.72 90.67 115,565 -0.32(-0.35%)
Dec 08, 2010 92.41 93.61 90.87 90.98 118,077 -1.41(-1.53%)
Dec 07, 2010 94.77 94.77 91.94 92.40 116,236 -0.99(-1.06%)
Dec 06, 2010 94.20 94.88 93.02 93.39 110,255 -0.80(-0.85%)
Dec 03, 2010 92.48 94.56 92.48 94.19 57,183 +1.27(+1.37%)
Dec 02, 2010 91.75 93.54 91.75 92.91 79,648 +1.12(+1.22%)
Dec 01, 2010 92.70 92.80 90.85 91.79 119,353 +1.20(+1.33%)
Nov 30, 2010 89.61 91.48 89.61 90.59 105,879 -0.23(-0.25%)
Nov 29, 2010 91.16 91.71 89.40 90.82 75,617 -1.04(-1.13%)
Nov 26, 2010 91.03 92.70 91.03 91.86 28,682 -0.25(-0.27%)
Nov 24, 2010 90.39 92.11 92.11 92.11 64,974 +2.97(+3.33%)
Nov 23, 2010 88.67 89.54 87.90 89.14 79,848 -0.76(-0.85%)
Nov 22, 2010 88.08 90.10 87.68 89.90 66,826 +1.06(+1.19%)
Nov 19, 2010 88.38 89.21 87.55 88.85 78,477 -0.09(-0.11%)
Nov 18, 2010 87.70 89.78 87.70 88.94 116,900 +2.25(+2.60%)
Nov 17, 2010 86.09 87.51 86.05 86.69 70,659 +0.72(+0.84%)
Nov 16, 2010 86.22 86.34 84.21 85.97 152,817 -1.32(-1.52%)
Nov 15, 2010 87.23 88.73 86.48 87.29 76,111 +0.81(+0.94%)
Nov 12, 2010 88.18 88.83 85.92 86.48 76,187 -2.66(-2.98%)
Nov 11, 2010 87.72 89.51 87.51 89.13 68,472 +0.09(+0.10%)
Nov 10, 2010 87.95 89.81 87.22 89.05 86,205 +1.58(+1.81%)
Nov 09, 2010 88.44 89.23 87.10 87.46 77,354 -0.91(-1.03%)
Nov 08, 2010 87.65 89.14 87.28 88.37 72,330 +0.15(+0.17%)
Nov 05, 2010 87.95 88.85 87.65 88.22 74,446 +0.24(+0.28%)
Nov 04, 2010 86.66 88.21 85.95 87.97 103,292 +2.82(+3.32%)
Nov 03, 2010 85.88 86.15 83.74 85.15 79,105 -0.55(-0.65%)
Nov 02, 2010 85.62 86.90 84.58 85.71 173,186 +1.56(+1.86%)
Nov 01, 2010 85.88 86.48 83.23 84.14 107,500 -1.20(-1.41%)
Oct 29, 2010 82.90 86.00 82.90 85.35 118,302 +1.09(+1.30%)
Oct 28, 2010 85.31 85.31 83.33 84.25 177,642 -2.28(-2.63%)
Oct 27, 2010 86.43 86.82 84.68 86.53 60,220 -1.61(-1.82%)
Oct 25, 2010 86.38 89.01 86.38 88.13 96,146 +2.05(+2.38%)
Oct 22, 2010 88.09 88.09 85.84 86.08 65,096 -1.93(-2.19%)
Oct 21, 2010 88.45 89.78 86.52 88.01 100,592 +0.22(+0.25%)
Oct 20, 2010 85.85 88.49 85.53 87.79 65,115 +2.71(+3.19%)
Oct 19, 2010 86.07 87.51 84.49 85.07 97,995 -2.75(-3.13%)
Oct 18, 2010 85.62 87.91 85.35 87.82 95,985 +2.01(+2.34%)
Oct 15, 2010 87.22 87.48 84.53 85.81 105,033 -0.78(-0.91%)
Oct 14, 2010 86.46 87.02 85.97 86.60 65,821 +0.09(+0.11%)
Oct 13, 2010 84.98 86.97 84.95 86.51 102,167 +1.94(+2.29%)
Oct 12, 2010 84.69 85.20 83.19 84.57 55,372 -0.49(-0.58%)
Oct 11, 2010 85.51 86.05 84.97 85.06 45,726 -0.63(-0.73%)
Oct 08, 2010 85.68 86.52 83.83 85.68 95,065 +1.30(+1.54%)
Oct 07, 2010 85.07 85.11 83.70 84.39 284 +0.22(+0.27%)
Oct 06, 2010 85.34 86.02 83.54 84.17 92,270 -1.31(-1.53%)
Oct 05, 2010 83.86 85.71 83.39 85.48 84,622 +2.55(+3.07%)
Oct 04, 2010 82.85 83.86 81.51 82.93 125,964 -0.28(-0.34%)
Oct 01, 2010 83.21 83.96 82.11 83.21 143,563 +1.34(+1.64%)
Sep 30, 2010 81.86 83.50 81.26 81.86 125,571 -0.13(-0.16%)
Sep 29, 2010 81.36 83.52 81.06 82.00 155,286 -0.13(-0.16%)
Sep 28, 2010 79.34 82.43 78.20 82.13 142,849 +2.87(+3.62%)
Sep 27, 2010 78.92 79.92 78.49 79.26 112,472 +1.22(+1.57%)
Sep 24, 2010 77.61 78.32 77.03 78.04 80,874 +1.78(+2.33%)
Sep 23, 2010 75.93 78.12 75.68 76.26 552 -0.60(-0.79%)
Sep 22, 2010 77.32 78.74 76.73 76.86 76,241 -1.16(-1.49%)
Sep 21, 2010 79.57 79.87 77.59 78.02 110,099 -1.84(-2.31%)
Sep 20, 2010 77.17 79.92 76.69 79.87 145,883 +2.82(+3.65%)
Sep 17, 2010 77.05 78.12 76.73 77.05 311,451 +0.21(+0.27%)
Sep 15, 2010 76.63 77.23 75.14 76.84 106,161 -0.24(-0.31%)
Sep 14, 2010 77.56 77.74 76.72 77.08 98,111 -0.91(-1.16%)
Sep 13, 2010 77.24 79.12 76.96 77.99 127,508 +1.64(+2.15%)
Sep 10, 2010 76.00 76.88 75.83 76.35 98,336 +0.72(+0.96%)
Sep 09, 2010 77.29 77.50 74.89 75.62 72,938 -0.11(-0.15%)
Sep 08, 2010 74.80 76.18 74.18 75.74 111,279 +1.32(+1.77%)
Sep 07, 2010 76.08 76.08 73.87 74.42 452 -1.82(-2.38%)
Sep 03, 2010 75.06 77.33 75.06 76.23 130,214 +1.85(+2.49%)
Sep 02, 2010 74.98 74.98 73.40 74.38 225 -0.46(-0.61%)
Sep 01, 2010 73.19 74.91 72.76 74.84 153,559 +2.72(+3.77%)
Aug 31, 2010 71.81 72.62 69.83 72.12 696 +0.88(+1.23%)
Aug 30, 2010 72.22 72.39 70.62 71.25 185,626 -1.60(-2.20%)
Aug 27, 2010 72.85 72.91 70.91 72.85 116,430 +1.48(+2.07%)
Aug 26, 2010 70.56 72.89 70.31 71.37 317 +1.33(+1.90%)
Aug 25, 2010 67.73 70.46 66.92 70.04 314 +1.72(+2.52%)
Aug 24, 2010 68.38 69.66 67.15 68.32 1,277 -1.19(-1.71%)
Aug 23, 2010 70.68 71.23 68.99 69.51 146,193 -0.74(-1.05%)
Aug 20, 2010 70.35 70.62 68.61 70.25 111,224 -0.55(-0.77%)
Aug 19, 2010 73.29 73.43 69.89 70.79 1,098 -2.98(-4.04%)
Aug 18, 2010 74.29 74.75 73.28 73.77 4,908 -0.52(-0.70%)
Aug 17, 2010 73.02 75.92 73.02 74.29 758 +2.49(+3.47%)
Aug 16, 2010 71.12 72.32 70.87 71.80 87,611 +0.11(+0.15%)
Aug 13, 2010 71.69 72.88 71.05 71.69 86,945 -1.25(-1.71%)
Aug 12, 2010 71.24 73.87 71.02 72.94 99,486 -0.14(-0.20%)
Aug 11, 2010 74.79 75.19 72.04 73.08 1,376 -3.44(-4.50%)
Aug 10, 2010 77.02 77.47 75.58 76.53 119,236 -1.89(-2.42%)
Aug 09, 2010 77.03 78.67 76.71 78.42 99,567 +1.79(+2.33%)
Aug 06, 2010 76.64 77.92 75.64 76.64 111,772 -0.87(-1.12%)
Aug 05, 2010 75.13 78.35 74.81 77.50 188,841 +1.89(+2.50%)
Aug 04, 2010 75.14 76.19 74.12 75.62 290,392 -3.18(-4.03%)
Aug 03, 2010 79.58 79.59 77.60 78.80 148,222 -0.72(-0.91%)
Aug 02, 2010 78.82 79.69 78.21 79.52 188,122 +2.60(+3.39%)
Jul 30, 2010 76.92 77.82 75.32 76.92 71,610 +0.01(+0.01%)
Jul 29, 2010 77.50 78.61 75.81 76.91 167,328 +0.76(+1.00%)
Jul 28, 2010 76.15 78.05 76.08 76.15 510 -1.19(-1.54%)
Jul 27, 2010 78.92 79.24 77.20 77.34 99,853 -1.29(-1.64%)
Jul 26, 2010 77.14 78.63 76.83 78.63 182,453 +1.92(+2.50%)
Jul 23, 2010 74.48 77.05 74.44 76.71 169,725 +1.72(+2.29%)
Jul 22, 2010 71.97 75.04 71.97 75.00 327,343 +4.37(+6.19%)
Jul 21, 2010 71.81 72.50 70.26 70.63 141,806 -0.27(-0.37%)
Jul 20, 2010 68.45 70.97 68.05 70.90 98,990 +1.61(+2.33%)
Jul 19, 2010 69.31 69.64 67.54 69.28 114,221 +0.33(+0.48%)
Jul 16, 2010 68.95 71.49 68.61 68.95 196,220 -3.29(-4.56%)
Jul 15, 2010 72.46 72.63 70.87 72.24 181,981 -0.27(-0.37%)
Jul 14, 2010 72.55 73.25 71.74 72.51 90,117 -0.12(-0.17%)
Jul 13, 2010 72.63 73.67 71.61 72.63 1,386 +1.61(+2.26%)
Jul 12, 2010 71.43 71.99 70.41 71.02 231,734 -0.38(-0.53%)
Jul 09, 2010 71.40 71.53 69.37 71.40 215,204 +1.79(+2.57%)
Jul 08, 2010 69.62 70.06 68.29 69.62 4,002 +1.25(+1.83%)
Jul 07, 2010 63.50 68.50 63.50 68.37 327,772 +4.95(+7.81%)
Jul 06, 2010 63.42 66.91 63.01 63.42 1,020 -1.23(-1.90%)
Jul 02, 2010 64.65 65.36 64.12 64.65 168,090 +0.11(+0.17%)
Jul 01, 2010 62.61 65.03 60.68 64.54 353,649 +1.88(+3.00%)
Jun 30, 2010 62.66 65.83 62.45 62.66 1,445 -2.48(-3.80%)
Jun 29, 2010 65.33 65.89 64.68 65.13 341,179 -2.43(-3.60%)
Jun 25, 2010 67.57 68.22 66.45 67.57 190,373 +0.51(+0.76%)
Jun 24, 2010 69.50 69.75 66.86 67.06 199,883 -2.92(-4.17%)
Jun 23, 2010 70.57 71.04 69.00 69.98 199,678 -0.50(-0.71%)
Jun 22, 2010 70.48 73.55 70.34 70.48 359 -2.64(-3.61%)
Jun 21, 2010 76.56 76.78 72.47 73.12 171,361 -2.19(-2.91%)
Jun 18, 2010 75.31 75.67 72.94 75.31 226,092 +1.90(+2.59%)
Jun 17, 2010 73.87 74.23 71.76 73.41 105,647 -0.67(-0.90%)
Jun 16, 2010 72.70 75.03 72.70 74.07 131,245 +0.53(+0.72%)
Jun 15, 2010 73.54 73.58 71.48 73.54 624 +2.27(+3.19%)
Jun 14, 2010 72.99 73.32 70.98 71.27 110,422 -0.60(-0.84%)
Jun 11, 2010 70.39 71.96 68.58 71.87 119,589 +1.85(+2.65%)
Jun 10, 2010 70.02 70.35 68.52 70.02 583 +2.47(+3.66%)
Jun 09, 2010 67.79 70.16 67.09 67.54 148,506 +0.21(+0.32%)
Jun 08, 2010 67.59 67.73 65.36 67.33 248,744 -0.34(-0.50%)
Jun 07, 2010 70.18 70.95 67.53 67.66 233,121 -2.09(-2.99%)
Jun 04, 2010 69.75 73.23 69.31 69.75 266,524 -4.62(-6.22%)
Jun 03, 2010 73.55 75.03 72.63 74.38 218,553 +0.36(+0.48%)
Jun 02, 2010 74.02 74.02 70.60 74.02 243,579 +2.29(+3.20%)
Jun 01, 2010 71.72 74.75 71.71 71.72 509 -1.87(-2.54%)
May 28, 2010 73.60 75.61 72.91 73.60 302,311 -0.77(-1.04%)
May 27, 2010 70.88 74.38 70.70 74.37 324,915 +5.21(+7.53%)
May 26, 2010 69.16 70.76 68.59 69.16 510 -0.41(-0.60%)
May 25, 2010 65.83 69.76 65.11 69.57 263,067 +1.27(+1.85%)
May 24, 2010 67.24 69.69 67.24 68.31 296,751 +1.07(+1.59%)
May 21, 2010 64.63 68.65 64.61 67.24 476,748 +1.45(+2.21%)
May 20, 2010 65.71 67.88 65.54 65.78 303,593 -3.77(-5.42%)
May 19, 2010 70.80 70.80 67.31 69.55 620,894 -2.32(-3.23%)
May 18, 2010 74.29 75.48 71.56 71.87 144,188 -0.97(-1.32%)
May 17, 2010 73.91 74.81 70.75 72.84 204,638 -0.67(-0.91%)
May 14, 2010 73.51 75.45 72.96 73.51 152,669 -2.71(-3.55%)
May 13, 2010 77.05 78.05 75.84 76.22 125,222 -0.88(-1.14%)
May 12, 2010 75.36 77.46 75.36 77.10 208,142 +1.78(+2.36%)
May 11, 2010 75.61 76.33 75.01 75.32 162,873 -1.13(-1.48%)
May 10, 2010 75.27 76.53 74.85 76.45 359,350 +5.69(+8.04%)
May 07, 2010 68.87 72.48 67.84 70.76 346,708 +0.48(+0.68%)
May 06, 2010 70.28 74.79 65.51 70.28 279 -3.65(-4.93%)
May 05, 2010 74.18 75.73 73.61 73.93 221,024 -1.37(-1.82%)
May 04, 2010 77.76 78.65 74.12 75.30 401,642 -4.60(-5.75%)
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.