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 (%)
Jan 30, 2004 17.27 17.38 17.11 17.20 86,072 -0.14(-0.82%)
Jan 29, 2004 17.63 17.63 17.18 17.34 107,836 -0.36(-2.01%)
Jan 28, 2004 17.73 17.80 17.52 17.70 74,699 -0.04(-0.20%)
Jan 27, 2004 17.73 17.80 17.59 17.73 57,568 -0.14(-0.80%)
Jan 26, 2004 17.84 17.92 17.84 17.88 79,192 +0.14(+0.80%)
Jan 23, 2004 17.93 17.93 17.71 17.73 51,390 -0.19(-1.07%)
Jan 22, 2004 18.18 18.21 17.85 17.93 144,202 -0.11(-0.63%)
Jan 21, 2004 17.45 18.20 17.41 18.04 224,939 +0.59(+3.39%)
Jan 20, 2004 17.33 17.45 17.25 17.45 127,072 +0.11(+0.66%)
Jan 16, 2004 17.23 17.37 17.16 17.33 69,222 +0.09(+0.54%)
Jan 15, 2004 17.16 17.51 17.05 17.24 82,562 +0.06(+0.37%)
Jan 14, 2004 16.77 17.61 16.77 17.18 119,490 +0.38(+2.25%)
Jan 13, 2004 16.34 16.94 16.32 16.80 135,778 +0.51(+3.15%)
Jan 12, 2004 16.10 16.34 16.03 16.29 96,322 +0.17(+1.06%)
Jan 09, 2004 16.07 16.17 15.99 16.12 93,373 +0.06(+0.35%)
Jan 08, 2004 15.65 16.06 15.65 16.06 132,829 +0.50(+3.20%)
Jan 07, 2004 15.44 15.56 15.40 15.56 93,795 +0.21(+1.39%)
Jan 06, 2004 15.81 15.95 15.13 15.35 114,997 -0.41(-2.58%)
Jan 05, 2004 15.66 16.17 15.64 15.75 96,743 +0.09(+0.59%)
Jan 02, 2004 15.56 15.81 15.53 15.66 53,216 +0.09(+0.55%)
Dec 31, 2003 15.86 15.88 15.53 15.58 54,760 -0.23(-1.44%)
Dec 30, 2003 15.68 15.87 15.53 15.80 90,986 +0.14(+0.86%)
Dec 29, 2003 15.48 15.67 15.46 15.67 89,723 +0.20(+1.29%)
Dec 26, 2003 15.53 15.56 15.44 15.47 7,582 -0.04(-0.23%)
Dec 24, 2003 15.56 15.56 15.50 15.50 9,688 -0.06(-0.37%)
Dec 23, 2003 15.44 15.57 15.42 15.56 67,959 +0.14(+0.92%)
Dec 22, 2003 15.24 15.42 15.23 15.42 106,993 +0.18(+1.17%)
Dec 19, 2003 15.21 15.24 15.04 15.24 50,126 +0.03(+0.19%)
Dec 18, 2003 15.18 15.26 15.12 15.21 83,264 +0.01(+0.05%)
Dec 17, 2003 15.16 15.29 15.16 15.21 73,856 +0.01(+0.05%)
Dec 16, 2003 15.14 15.20 14.98 15.20 169,898 -0.04(-0.28%)
Dec 15, 2003 15.31 15.42 15.20 15.24 144,202 +0.09(+0.56%)
Dec 12, 2003 14.92 15.17 14.88 15.16 155,014 +0.23(+1.58%)
Dec 11, 2003 14.99 15.10 14.88 14.92 60,236 -0.04(-0.24%)
Dec 10, 2003 15.08 15.10 14.64 14.96 84,247 -0.15(-0.99%)
Dec 09, 2003 15.11 15.11 14.88 15.11 89,723 +0.01(+0.05%)
Dec 08, 2003 14.71 15.02 14.71 15.10 59,815 +0.38(+2.61%)
Dec 05, 2003 14.91 14.98 14.74 14.71 22,185 -0.28(-1.90%)
Dec 04, 2003 14.78 15.06 14.64 15.00 74,277 +0.15(+1.01%)
Dec 03, 2003 15.16 15.24 15.16 14.85 79,894 -0.15(-1.00%)
Dec 02, 2003 15.06 15.30 14.97 15.00 67,678 +0.01(+0.05%)
Dec 01, 2003 14.74 15.08 14.74 14.99 98,147 +0.46(+3.19%)
Nov 28, 2003 14.31 14.55 14.31 14.53 20,921 +0.21(+1.44%)
Nov 26, 2003 14.17 14.48 14.17 14.32 76,524 +0.09(+0.60%)
Nov 25, 2003 13.80 14.24 13.80 14.24 84,387 +0.47(+3.41%)
Nov 24, 2003 13.39 13.77 13.39 13.77 63,325 +0.47(+3.54%)
Nov 21, 2003 13.10 13.39 13.09 13.30 38,051 +0.10(+0.76%)
Nov 20, 2003 13.35 13.45 13.20 13.20 48,442 -0.20(-1.49%)
Nov 19, 2003 13.10 13.42 13.10 13.40 64,448 +0.28(+2.17%)
Nov 18, 2003 13.01 13.54 13.01 13.11 69,784 +0.15(+1.15%)
Nov 17, 2003 13.14 13.21 12.88 12.96 111,065 -0.48(-3.60%)
Nov 14, 2003 13.71 13.81 13.38 13.45 71,609 -0.03(-0.21%)
Nov 13, 2003 13.67 14.07 13.18 13.47 84,668 -0.19(-1.41%)
Nov 12, 2003 12.98 13.67 12.98 13.67 80,596 +0.66(+5.09%)
Nov 11, 2003 13.65 13.65 13.00 13.00 72,733 -0.65(-4.75%)
Nov 10, 2003 13.51 13.67 13.42 13.65 126,089 +0.30(+2.24%)
Nov 07, 2003 13.68 13.68 13.68 13.35 112,891 -0.26(-1.94%)
Nov 06, 2003 13.08 13.89 13.03 13.62 121,877 +0.56(+4.25%)
Nov 05, 2003 12.43 13.10 12.53 13.06 93,092 +0.61(+4.86%)
Nov 04, 2003 12.43 12.46 12.40 12.46 93,373 +0.04(+0.29%)
Nov 03, 2003 11.64 12.43 11.64 12.42 81,438 +0.95(+8.32%)
Oct 31, 2003 11.03 11.89 11.03 11.47 123,141 +0.67(+6.20%)
Oct 30, 2003 9.807 10.80 9.807 10.80 87,897 +0.93(+9.46%)
Oct 29, 2003 9.828 9.935 9.807 9.864 40,859 +0.02(+0.22%)
Oct 28, 2003 9.508 9.842 9.508 9.842 25,274 +0.36(+3.83%)
Oct 27, 2003 9.209 9.479 9.187 9.479 14,181 +0.31(+3.34%)
Oct 24, 2003 9.337 9.337 9.109 9.173 39,876 -0.24(-2.50%)
Oct 23, 2003 9.387 9.622 9.372 9.408 25,414 -0.01(-0.15%)
Oct 22, 2003 9.650 9.700 9.422 9.422 41,561 -0.28(-2.86%)
Oct 21, 2003 9.650 9.757 9.643 9.700 18,534 -0.01(-0.15%)
Oct 20, 2003 9.714 9.714 9.686 9.714 23,027 -0.01(-0.15%)
Oct 17, 2003 9.793 9.793 9.729 9.729 32,996 -0.04(-0.44%)
Oct 16, 2003 9.721 9.771 9.657 9.771 11,513 +0.07(+0.73%)
Oct 15, 2003 9.508 9.721 9.472 9.700 84,247 +0.21(+2.25%)
Oct 14, 2003 9.543 9.579 9.444 9.486 28,363 +0.00(+0.00%)
Oct 13, 2003 9.258 9.494 9.330 9.486 16,989 +0.23(+2.46%)
Oct 10, 2003 9.330 9.344 9.223 9.258 28,222 -0.06(-0.61%)
Oct 09, 2003 9.308 9.615 9.308 9.315 19,095 +0.01(+0.15%)
Oct 08, 2003 9.287 9.301 9.266 9.301 15,866 -0.04(-0.46%)
Oct 07, 2003 9.401 9.422 9.330 9.344 34,681 -0.07(-0.76%)
Oct 06, 2003 9.543 9.543 9.458 9.415 23,448 -0.09(-0.97%)
Oct 03, 2003 9.607 9.615 9.479 9.508 28,363 +0.00(+0.00%)
Oct 02, 2003 9.330 9.508 9.280 9.508 33,979 +0.16(+1.75%)
Oct 01, 2003 9.045 9.344 9.045 9.344 29,907 +0.38(+4.29%)
Sep 30, 2003 9.251 9.258 8.938 8.959 30,609 -0.29(-3.16%)
Sep 29, 2003 9.059 9.059 8.988 9.251 32,996 +0.28(+3.10%)
Sep 26, 2003 9.152 9.202 8.974 8.974 20,921 -0.21(-2.33%)
Sep 25, 2003 8.952 9.330 8.952 9.187 58,270 +0.14(+1.57%)
Sep 24, 2003 9.187 9.216 9.045 9.045 17,551 -0.19(-2.08%)
Sep 23, 2003 9.080 9.237 9.080 9.237 55,041 +0.16(+1.73%)
Sep 22, 2003 8.974 9.145 8.974 9.080 35,383 +0.06(+0.63%)
Sep 19, 2003 9.002 9.116 8.988 9.023 43,808 +0.03(+0.32%)
Sep 18, 2003 9.009 9.009 8.981 8.995 17,130 -0.01(-0.08%)
Sep 17, 2003 8.966 9.009 8.917 9.002 43,106 +0.01(+0.08%)
Sep 16, 2003 8.945 9.031 8.945 8.995 22,044 +0.05(+0.56%)
Sep 15, 2003 8.753 9.031 8.753 8.945 15,866 +0.25(+2.87%)
Sep 12, 2003 8.504 8.760 8.411 8.696 34,822 +0.19(+2.26%)
Sep 11, 2003 8.475 8.575 8.382 8.504 19,517 -0.02(-0.25%)
Sep 10, 2003 8.618 8.717 8.525 8.525 26,116 -0.27(-3.08%)
Sep 09, 2003 8.981 9.031 8.653 8.796 27,801 -0.24(-2.68%)
Sep 08, 2003 8.511 9.080 8.511 9.038 36,226 +0.58(+6.91%)
Sep 05, 2003 8.539 8.546 8.447 8.454 17,411 -0.06(-0.75%)
Sep 04, 2003 8.539 8.546 8.504 8.518 22,044 +0.01(+0.08%)
Sep 03, 2003 8.475 8.618 8.475 8.511 26,256 +0.04(+0.42%)
Sep 02, 2003 8.212 8.475 8.212 8.475 26,678 +0.27(+3.30%)
Aug 29, 2003 8.297 8.368 8.190 8.204 14,602 -0.11(-1.37%)
Aug 28, 2003 8.439 8.461 8.226 8.318 28,503 -0.14(-1.68%)
Aug 27, 2003 8.404 8.482 8.333 8.461 14,041 +0.09(+1.11%)
Aug 26, 2003 8.390 8.390 8.190 8.368 20,921 -0.06(-0.68%)
Aug 25, 2003 8.404 8.439 8.297 8.425 21,904 -0.01(-0.17%)
Aug 22, 2003 8.546 8.546 8.276 8.439 19,517 -0.11(-1.25%)
Aug 21, 2003 8.546 8.546 8.489 8.546 21,763 +0.01(+0.17%)
Aug 20, 2003 8.511 8.553 8.468 8.532 23,167 -0.01(-0.17%)
Aug 19, 2003 8.439 8.546 8.439 8.546 37,630 +0.14(+1.61%)
Aug 18, 2003 8.361 8.432 8.261 8.411 36,507 -0.02(-0.25%)
Aug 15, 2003 8.261 8.439 8.261 8.432 14,321 +0.21(+2.51%)
Aug 14, 2003 8.162 8.226 8.133 8.226 45,493 +0.04(+0.43%)
Aug 13, 2003 8.233 8.276 8.176 8.190 27,380 -0.03(-0.35%)
Aug 12, 2003 8.204 8.219 8.162 8.219 22,746 +0.06(+0.79%)
Aug 11, 2003 8.162 8.162 7.941 8.155 41,702 +0.03(+0.35%)
Aug 08, 2003 8.190 8.190 7.955 8.126 24,150 -0.03(-0.35%)
Aug 07, 2003 8.247 8.326 8.048 8.155 25,133 -0.11(-1.38%)
Aug 06, 2003 8.404 8.404 8.069 8.269 81,579 +0.11(+1.40%)
Aug 05, 2003 8.083 8.155 7.891 8.155 50,126 +0.09(+1.06%)
Aug 04, 2003 8.333 8.333 7.734 8.069 47,459 -0.12(-1.48%)
Aug 01, 2003 8.226 8.226 7.977 8.190 35,524 -0.07(-0.86%)
Jul 31, 2003 8.261 8.276 8.048 8.261 62,202 +0.06(+0.69%)
Jul 30, 2003 7.962 8.475 7.962 8.204 85,229 +0.24(+3.04%)
Jul 29, 2003 7.948 7.962 7.827 7.962 43,527 +0.09(+1.09%)
Jul 28, 2003 7.806 7.977 7.798 7.877 122,579 +0.07(+0.91%)
Jul 25, 2003 7.848 7.848 7.727 7.806 38,051 -0.02(-0.27%)
Jul 24, 2003 7.848 7.977 7.763 7.827 35,102 -0.02(-0.27%)
Jul 23, 2003 7.848 7.898 7.742 7.848 79,192 +0.00(+0.00%)
Jul 22, 2003 7.827 7.962 7.756 7.848 63,746 +0.03(+0.36%)
Jul 21, 2003 7.656 7.820 7.563 7.820 46,757 +0.14(+1.86%)
Jul 18, 2003 7.798 7.827 7.620 7.677 14,602 -0.12(-1.55%)
Jul 17, 2003 7.813 7.820 7.742 7.798 26,818 -0.01(-0.18%)
Jul 16, 2003 7.827 7.834 7.763 7.813 50,407 +0.01(+0.18%)
Jul 15, 2003 7.692 7.820 7.692 7.798 61,079 +0.08(+1.01%)
Jul 14, 2003 7.514 7.727 7.514 7.720 36,507 +0.19(+2.46%)
Jul 11, 2003 7.656 7.692 7.514 7.535 25,274 -0.06(-0.84%)
Jul 10, 2003 7.620 7.656 7.492 7.599 31,733 -0.05(-0.65%)
Jul 09, 2003 7.101 7.827 7.051 7.649 159,648 +0.53(+7.40%)
Jul 08, 2003 7.101 7.122 7.051 7.122 131,004 +0.04(+0.50%)
Jul 07, 2003 7.079 7.093 6.908 7.086 52,233 +0.02(+0.30%)
Jul 03, 2003 7.108 7.108 7.051 7.065 12,496 -0.04(-0.60%)
Jul 02, 2003 7.065 7.115 7.051 7.108 77,226 +0.06(+0.91%)
Jul 01, 2003 7.101 7.101 6.773 7.044 51,390 -0.04(-0.60%)
Jun 30, 2003 7.015 7.122 6.987 7.086 608,263 +0.11(+1.53%)
Jun 27, 2003 7.044 7.051 6.844 6.979 76,524 -0.07(-1.01%)
Jun 26, 2003 7.108 7.122 7.051 7.051 75,962 -0.06(-0.90%)
Jun 25, 2003 7.086 7.115 7.044 7.115 44,229 +0.04(+0.60%)
Jun 24, 2003 7.108 7.122 7.065 7.072 51,671 -0.04(-0.50%)
Jun 23, 2003 7.115 7.115 6.951 7.108 69,363 -0.01(-0.10%)
Jun 20, 2003 7.115 7.115 7.001 7.115 32,575 +0.00(+0.00%)
Jun 19, 2003 7.086 7.122 7.051 7.115 64,870 +0.06(+0.91%)
Jun 18, 2003 7.051 7.115 6.987 7.051 50,407 -0.04(-0.60%)
Jun 17, 2003 6.951 7.108 6.951 7.093 41,702 +0.11(+1.53%)
Jun 16, 2003 6.410 7.058 6.410 6.987 57,007 -0.09(-1.21%)
Jun 13, 2003 7.065 7.108 6.944 7.072 52,373 +0.01(+0.20%)
Jun 12, 2003 6.680 7.115 6.680 7.058 49,565 +0.36(+5.31%)
Jun 11, 2003 6.531 6.873 6.531 6.702 29,767 +0.13(+1.95%)
Jun 10, 2003 6.609 6.623 6.445 6.574 48,020 -0.04(-0.65%)
Jun 09, 2003 6.488 6.616 6.410 6.616 29,767 +0.16(+2.43%)
Jun 06, 2003 6.367 6.481 6.367 6.460 26,537 +0.06(+0.89%)
Jun 05, 2003 6.695 6.695 6.310 6.403 37,911 -0.31(-4.67%)
Jun 04, 2003 6.979 6.994 6.566 6.716 47,880 -0.24(-3.48%)
Jun 03, 2003 7.001 7.065 6.923 6.958 17,832 -0.11(-1.61%)
Jun 02, 2003 7.101 7.122 6.979 7.072 30,328 +0.02(+0.30%)
May 30, 2003 7.065 7.122 6.908 7.051 52,513 -0.01(-0.20%)
May 29, 2003 6.801 7.158 6.766 7.065 85,791 +0.33(+4.97%)
May 28, 2003 6.445 6.730 6.445 6.730 59,674 +0.36(+5.59%)
May 27, 2003 6.225 6.481 6.225 6.374 71,609 +0.08(+1.24%)
May 23, 2003 6.431 6.452 6.296 6.296 48,442 -0.11(-1.67%)
May 22, 2003 6.374 6.460 6.367 6.403 35,243 +0.03(+0.45%)
May 21, 2003 6.410 6.445 6.338 6.374 17,691 +0.00(+0.00%)
May 20, 2003 6.289 6.374 6.018 6.374 70,486 +0.09(+1.47%)
May 19, 2003 6.374 6.374 6.153 6.282 43,668 -0.13(-2.00%)
May 16, 2003 6.566 6.574 6.395 6.410 29,907 -0.23(-3.43%)
May 15, 2003 6.552 6.659 6.552 6.638 30,048 +0.14(+2.19%)
May 14, 2003 6.502 6.588 6.431 6.495 36,366 +0.02(+0.33%)
May 13, 2003 6.452 6.581 6.417 6.474 40,859 +0.06(+0.89%)
May 12, 2003 6.196 6.559 6.196 6.417 71,469 +0.29(+4.77%)
May 09, 2003 6.410 6.410 5.982 6.125 99,271 -0.29(-4.55%)
May 08, 2003 6.289 6.652 6.239 6.417 104,045 +0.06(+0.90%)
May 07, 2003 6.994 6.994 5.940 6.360 129,178 -0.71(-9.98%)
May 06, 2003 7.079 7.158 7.036 7.065 25,133 -0.06(-0.80%)
May 05, 2003 7.051 7.158 7.029 7.122 20,921 +0.00(+0.00%)
May 02, 2003 7.129 7.193 7.015 7.122 22,746 -0.02(-0.30%)
May 01, 2003 7.101 7.158 7.101 7.143 30,048 +0.04(+0.60%)
Apr 30, 2003 7.115 7.122 7.044 7.101 44,370 +0.03(+0.40%)
Apr 29, 2003 7.115 7.122 7.072 7.072 49,003 -0.05(-0.70%)
Apr 28, 2003 7.108 7.143 7.051 7.122 82,562 +0.00(+0.00%)
Apr 25, 2003 7.115 7.122 7.058 7.122 49,846 +0.00(+0.00%)
Apr 24, 2003 7.122 7.136 7.079 7.122 120,052 +0.00(+0.00%)
Apr 23, 2003 7.115 7.122 6.915 7.122 90,846 +0.05(+0.70%)
Apr 22, 2003 7.036 7.115 7.015 7.072 92,812 +0.03(+0.40%)
Apr 21, 2003 6.944 7.158 6.944 7.044 105,870 +0.06(+0.92%)
Apr 17, 2003 6.994 7.015 6.816 6.979 24,572 -0.05(-0.71%)
Apr 16, 2003 7.058 7.086 6.965 7.029 10,250 +0.02(+0.30%)
Apr 15, 2003 7.051 7.051 6.908 7.008 19,517 +0.01(+0.10%)
Apr 14, 2003 6.930 7.008 6.880 7.001 13,619 +0.02(+0.31%)
Apr 11, 2003 6.823 6.979 6.823 6.979 34,822 +0.09(+1.34%)
Apr 10, 2003 6.766 6.887 6.723 6.887 58,692 +0.08(+1.15%)
Apr 09, 2003 6.837 6.908 6.766 6.809 22,185 -0.04(-0.62%)
Apr 08, 2003 6.837 6.944 6.766 6.851 44,370 -0.02(-0.31%)
Apr 07, 2003 7.086 7.093 6.730 6.873 41,842 -0.19(-2.62%)
Apr 04, 2003 7.108 7.122 7.058 7.058 39,455 -0.02(-0.30%)
Apr 03, 2003 7.115 7.115 6.994 7.079 29,907 -0.04(-0.50%)
Apr 02, 2003 7.072 7.122 6.951 7.115 69,784 +0.09(+1.32%)
Apr 01, 2003 7.022 7.022 6.944 7.022 28,643 +0.00(+0.00%)
Mar 31, 2003 7.051 7.051 6.979 7.022 34,541 +0.00(+0.00%)
Mar 28, 2003 7.051 7.051 6.809 7.022 19,376 -0.03(-0.40%)
Mar 27, 2003 6.723 7.051 6.552 7.051 63,466 +0.26(+3.77%)
Mar 26, 2003 6.908 7.051 6.716 6.794 21,623 -0.06(-0.83%)
Mar 25, 2003 6.552 6.851 6.552 6.851 8,143 +0.24(+3.55%)
Mar 24, 2003 6.695 6.766 6.474 6.616 25,695 -0.16(-2.42%)
Mar 21, 2003 6.702 6.873 6.695 6.780 73,294 +0.01(+0.21%)
Mar 20, 2003 6.908 6.908 6.702 6.766 26,397 -0.07(-1.04%)
Mar 19, 2003 7.051 7.051 6.752 6.837 33,839 -0.21(-3.03%)
Mar 18, 2003 7.015 7.051 6.908 7.051 35,383 +0.07(+1.02%)
Mar 17, 2003 6.923 6.979 6.908 6.979 33,137 +0.09(+1.34%)
Mar 14, 2003 6.887 6.908 6.766 6.887 110,223 +0.05(+0.73%)
Mar 13, 2003 6.517 6.837 6.495 6.837 54,760 +0.11(+1.69%)
Mar 12, 2003 6.723 6.801 6.638 6.723 25,133 -0.04(-0.63%)
Mar 11, 2003 6.873 6.873 6.709 6.766 29,065 -0.10(-1.45%)
Mar 10, 2003 6.552 6.873 6.552 6.866 46,195 +0.18(+2.66%)
Mar 07, 2003 6.987 6.987 6.410 6.687 29,767 -0.33(-4.67%)
Mar 06, 2003 7.015 7.079 6.972 7.015 31,873 -0.07(-1.01%)
Mar 05, 2003 6.979 7.115 6.837 7.086 108,117 +0.01(+0.20%)
Mar 04, 2003 7.101 7.464 7.036 7.072 110,784 +0.02(+0.30%)
Mar 03, 2003 6.381 7.115 6.381 7.051 120,473 +0.67(+10.49%)
Feb 28, 2003 5.918 6.381 5.911 6.381 41,281 +0.46(+7.82%)
Feb 27, 2003 5.619 5.925 5.619 5.918 9,126 +0.23(+4.00%)
Feb 26, 2003 5.769 5.854 5.484 5.690 21,342 -0.14(-2.44%)
Feb 25, 2003 6.004 6.011 5.683 5.833 19,376 -0.16(-2.73%)
Feb 24, 2003 5.876 6.054 5.769 5.997 24,993 +0.01(+0.12%)
Feb 21, 2003 5.911 6.054 5.733 5.990 32,575 +0.08(+1.33%)
Feb 20, 2003 5.868 5.947 5.826 5.911 17,270 +0.11(+1.84%)
Feb 19, 2003 5.797 6.032 5.719 5.804 28,363 +0.00(+0.00%)
Feb 18, 2003 5.662 5.804 5.662 5.804 8,565 +0.07(+1.24%)
Feb 14, 2003 5.876 5.975 5.733 5.733 42,685 -0.14(-2.42%)
Feb 13, 2003 5.626 5.911 5.591 5.876 35,804 +0.18(+3.13%)
Feb 12, 2003 5.648 5.698 5.598 5.698 22,746 +0.10(+1.78%)
Feb 11, 2003 5.484 5.598 5.484 5.598 57,428 +0.04(+0.77%)
Feb 10, 2003 5.555 5.690 5.413 5.555 23,308 -0.07(-1.27%)
Feb 07, 2003 5.648 5.790 5.541 5.626 17,270 -0.01(-0.13%)
Feb 06, 2003 5.698 5.698 5.491 5.633 33,558 -0.13(-2.23%)
Feb 05, 2003 5.057 5.769 5.057 5.762 48,161 +0.67(+13.15%)
Feb 04, 2003 4.914 5.128 4.907 5.092 16,989 +0.11(+2.14%)
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.