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

Newmarket Corp (NY: NEU )

551.15 -5.76 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 30, 2015 326.94 339.40 326.67 333.48 108,594 +6.04(+1.84%)
Oct 29, 2015 315.88 329.02 312.95 327.44 105,146 +12.37(+3.93%)
Oct 28, 2015 313.37 317.54 307.59 315.06 77,112 +2.54(+0.81%)
Oct 27, 2015 318.25 325.23 311.97 312.52 140,738 -0.85(-0.27%)
Oct 26, 2015 326.16 326.16 312.72 313.37 111,920 -11.64(-3.58%)
Oct 23, 2015 323.59 327.76 322.70 325.00 61,418 +1.47(+0.46%)
Oct 22, 2015 319.90 328.77 319.45 323.53 95,184 +5.67(+1.79%)
Oct 21, 2015 322.51 324.32 316.35 317.86 89,570 -3.73(-1.16%)
Oct 20, 2015 322.46 324.89 319.44 321.59 60,123 -0.43(-0.13%)
Oct 19, 2015 318.62 323.31 318.44 322.02 65,685 +0.68(+0.21%)
Oct 16, 2015 325.29 328.41 321.06 321.35 56,453 -2.13(-0.66%)
Oct 15, 2015 323.28 324.83 316.92 323.48 56,744 +0.80(+0.25%)
Oct 14, 2015 326.67 327.82 320.64 322.69 56,884 -3.59(-1.10%)
Oct 13, 2015 324.71 332.34 319.03 326.28 46,331 +0.55(+0.17%)
Oct 12, 2015 326.43 329.66 324.59 325.73 51,344 -2.02(-0.62%)
Oct 09, 2015 323.89 330.28 323.89 327.75 46,528 +2.52(+0.77%)
Oct 08, 2015 319.92 326.86 317.91 325.23 73,823 +6.25(+1.96%)
Oct 07, 2015 319.47 321.19 314.55 318.98 67,299 -0.17(-0.05%)
Oct 06, 2015 318.15 319.58 315.13 319.15 59,968 +1.61(+0.51%)
Oct 05, 2015 310.69 318.01 310.23 317.54 46,867 +8.88(+2.88%)
Oct 02, 2015 306.83 309.00 300.76 308.66 108,910 -2.40(-0.77%)
Oct 01, 2015 303.47 313.20 295.06 311.06 80,950 +8.70(+2.88%)
Sep 30, 2015 302.16 307.32 299.38 302.36 116,978 +2.04(+0.68%)
Sep 29, 2015 302.43 303.97 295.88 300.32 104,634 -1.55(-0.51%)
Sep 28, 2015 310.62 312.10 298.96 301.87 125,502 -11.66(-3.72%)
Sep 25, 2015 318.06 319.41 311.03 313.53 55,925 -1.88(-0.60%)
Sep 24, 2015 318.12 320.37 309.14 315.41 114,794 -3.98(-1.25%)
Sep 23, 2015 326.39 329.43 315.14 319.39 63,337 -6.65(-2.04%)
Sep 22, 2015 330.62 333.26 325.44 326.04 96,349 -8.15(-2.44%)
Sep 21, 2015 330.05 335.79 329.31 334.19 80,898 +5.01(+1.52%)
Sep 18, 2015 330.47 334.73 327.38 329.17 139,156 -3.64(-1.09%)
Sep 17, 2015 332.76 337.18 328.78 332.81 54,428 +0.11(+0.03%)
Sep 16, 2015 325.73 334.48 322.51 332.70 85,628 +6.71(+2.06%)
Sep 15, 2015 323.39 326.11 322.28 326.00 63,912 +3.68(+1.14%)
Sep 14, 2015 325.39 327.14 321.42 322.32 44,722 -4.22(-1.29%)
Sep 11, 2015 330.78 330.78 322.69 326.54 46,874 -2.64(-0.80%)
Sep 10, 2015 332.45 336.71 326.56 329.18 30,020 -3.38(-1.02%)
Sep 09, 2015 335.22 336.72 330.34 332.56 40,149 -0.79(-0.24%)
Sep 08, 2015 329.27 336.51 329.27 333.36 65,507 +8.22(+2.53%)
Sep 04, 2015 324.35 325.14 325.14 325.14 51,901 -2.14(-0.66%)
Sep 03, 2015 325.07 331.99 324.07 327.28 58,947 +3.53(+1.09%)
Sep 02, 2015 323.21 324.40 319.58 323.75 72,093 +4.60(+1.44%)
Sep 01, 2015 319.00 323.57 317.48 319.15 85,015 -4.26(-1.32%)
Aug 31, 2015 327.16 327.78 322.71 323.42 71,568 -4.12(-1.26%)
Aug 28, 2015 325.44 332.99 324.40 327.54 93,425 +2.30(+0.71%)
Aug 27, 2015 321.50 330.65 321.50 325.23 83,700 +7.08(+2.23%)
Aug 26, 2015 313.08 319.10 311.03 318.15 76,337 +10.49(+3.41%)
Aug 25, 2015 309.65 319.29 306.46 307.66 95,205 -2.10(-0.68%)
Aug 24, 2015 306.86 323.58 306.86 309.76 111,712 -13.69(-4.23%)
Aug 21, 2015 325.48 329.08 322.60 323.45 86,219 -4.02(-1.23%)
Aug 20, 2015 332.65 332.92 327.47 327.47 76,636 -7.28(-2.17%)
Aug 19, 2015 33.59 337.92 332.11 334.74 51,934 -1.00(-0.30%)
Aug 18, 2015 338.07 339.78 335.11 335.75 48,159 -3.17(-0.93%)
Aug 17, 2015 335.58 341.70 335.58 338.91 41,298 +3.44(+1.02%)
Aug 14, 2015 334.30 337.34 334.30 335.48 39,365 +1.65(+0.49%)
Aug 13, 2015 333.17 338.57 333.12 333.83 60,834 +2.21(+0.67%)
Aug 12, 2015 328.64 332.62 326.60 331.62 73,823 +1.35(+0.41%)
Aug 11, 2015 330.35 332.06 325.86 330.27 135,242 -1.06(-0.32%)
Aug 10, 2015 331.25 333.00 329.69 331.32 143,102 +2.18(+0.66%)
Aug 07, 2015 330.97 332.33 326.59 329.15 64,866 -2.84(-0.86%)
Aug 06, 2015 333.89 333.97 330.96 331.99 63,994 +0.40(+0.12%)
Aug 05, 2015 332.70 335.48 330.10 331.59 82,348 +0.40(+0.12%)
Aug 04, 2015 329.96 337.14 328.95 331.20 97,677 -0.55(-0.17%)
Aug 03, 2015 336.47 341.76 329.43 331.75 106,416 -3.88(-1.16%)
Jul 31, 2015 339.43 342.19 328.41 335.63 135,101 -3.63(-1.07%)
Jul 30, 2015 349.73 349.73 337.99 339.26 132,098 -13.40(-3.80%)
Jul 29, 2015 375.70 375.70 348.97 352.66 258,244 -35.38(-9.12%)
Jul 28, 2015 376.70 389.24 375.66 388.03 80,044 +12.50(+3.33%)
Jul 27, 2015 375.29 377.56 375.03 375.54 74,265 -1.19(-0.32%)
Jul 24, 2015 380.90 381.50 375.81 376.73 39,381 -1.49(-0.40%)
Jul 23, 2015 379.69 382.96 377.40 378.22 42,882 -1.18(-0.31%)
Jul 22, 2015 380.22 383.30 378.92 379.40 41,988 -0.67(-0.18%)
Jul 21, 2015 381.86 381.86 376.18 380.07 38,665 -1.75(-0.46%)
Jul 20, 2015 379.98 383.13 379.98 381.82 31,474 +2.29(+0.60%)
Jul 17, 2015 383.98 383.98 375.54 379.54 42,042 -4.01(-1.05%)
Jul 16, 2015 382.05 384.08 379.75 383.55 31,137 +3.78(+1.00%)
Jul 15, 2015 382.46 382.46 378.03 379.76 40,345 -2.59(-0.68%)
Jul 14, 2015 381.87 382.38 379.84 382.36 13,026 +1.19(+0.31%)
Jul 13, 2015 379.75 382.71 378.22 381.17 45,539 +2.68(+0.71%)
Jul 10, 2015 378.07 379.71 376.46 378.49 26,799 +4.41(+1.18%)
Jul 09, 2015 378.99 378.99 373.22 374.08 53,349 -1.45(-0.39%)
Jul 08, 2015 373.76 379.32 373.76 375.54 84,764 -2.01(-0.53%)
Jul 07, 2015 376.40 378.53 374.49 377.54 41,069 -0.04(-0.01%)
Jul 06, 2015 374.72 378.02 373.85 377.59 41,259 -0.22(-0.06%)
Jul 02, 2015 379.59 377.81 377.81 377.81 43,370 +0.39(+0.10%)
Jul 01, 2015 377.14 379.68 373.47 377.42 58,076 +2.82(+0.75%)
Jun 30, 2015 378.91 381.43 374.52 374.60 86,370 -1.93(-0.51%)
Jun 29, 2015 382.71 384.48 376.30 376.53 36,358 -9.11(-2.36%)
Jun 26, 2015 385.04 388.18 383.49 385.65 61,511 +1.24(+0.32%)
Jun 25, 2015 382.28 384.65 377.24 384.40 52,187 +0.45(+0.12%)
Jun 24, 2015 387.93 387.93 383.23 383.95 23,197 -3.30(-0.85%)
Jun 23, 2015 390.67 390.70 386.19 387.25 39,466 -1.41(-0.36%)
Jun 22, 2015 391.35 391.35 385.87 388.66 42,800 -1.76(-0.45%)
Jun 19, 2015 390.71 392.31 388.82 390.42 41,513 +0.84(+0.22%)
Jun 18, 2015 385.90 391.15 385.90 389.58 46,763 +5.21(+1.35%)
Jun 17, 2015 383.21 387.44 381.70 384.37 23,473 +0.59(+0.15%)
Jun 16, 2015 379.71 387.62 378.12 383.78 59,932 +3.22(+0.84%)
Jun 15, 2015 386.00 387.44 380.08 380.57 50,998 -7.81(-2.01%)
Jun 12, 2015 390.68 390.68 386.32 388.37 31,940 -2.94(-0.75%)
Jun 11, 2015 389.60 393.16 388.09 391.32 47,246 +2.41(+0.62%)
Jun 10, 2015 385.70 389.09 385.70 388.90 38,464 +5.30(+1.38%)
Jun 09, 2015 380.45 384.57 380.45 383.60 22,390 +1.27(+0.33%)
Jun 08, 2015 382.89 385.46 382.32 382.33 19,631 -0.98(-0.25%)
Jun 05, 2015 384.71 387.64 381.52 383.31 51,027 -3.06(-0.79%)
Jun 04, 2015 386.97 389.72 385.26 386.36 48,572 -3.91(-1.00%)
Jun 03, 2015 386.06 390.36 385.44 390.27 35,346 +5.06(+1.31%)
Jun 02, 2015 384.86 385.93 382.57 385.22 44,840 -1.35(-0.35%)
Jun 01, 2015 396.38 406.58 379.76 386.57 52,860 -0.79(-0.20%)
May 29, 2015 387.23 388.74 383.88 387.36 42,258 +0.50(+0.13%)
May 28, 2015 386.26 387.56 383.85 386.86 27,223 +1.13(+0.29%)
May 27, 2015 381.40 387.30 381.40 385.73 25,818 +4.60(+1.21%)
May 26, 2015 382.80 384.84 378.88 381.13 83,217 -3.71(-0.96%)
May 22, 2015 386.94 384.84 384.84 384.84 25,435 -1.61(-0.42%)
May 21, 2015 386.54 387.92 386.45 386.45 39,417 -0.29(-0.08%)
May 20, 2015 388.38 389.44 386.73 386.74 17,549 -1.45(-0.37%)
May 19, 2015 387.63 388.42 385.52 388.19 25,515 -0.19(-0.05%)
May 18, 2015 386.35 390.28 379.94 388.37 45,855 -0.13(-0.03%)
May 15, 2015 387.02 388.86 382.99 388.51 40,638 +1.70(+0.44%)
May 14, 2015 386.56 387.93 381.61 386.81 30,614 +4.37(+1.14%)
May 13, 2015 379.51 383.16 379.51 382.44 29,190 +1.89(+0.50%)
May 12, 2015 382.38 382.81 377.76 380.55 38,646 -2.91(-0.76%)
May 11, 2015 386.36 386.94 382.18 383.46 48,309 -2.11(-0.55%)
May 08, 2015 387.02 387.85 383.08 385.57 64,004 +1.08(+0.28%)
May 07, 2015 384.64 386.35 381.54 384.50 58,469 +0.01(+0.00%)
May 06, 2015 381.44 395.30 381.44 384.49 41,312 +3.74(+0.98%)
May 05, 2015 381.89 388.69 378.05 380.74 26,432 -2.69(-0.70%)
May 04, 2015 384.21 385.34 381.19 383.44 63,645 +1.95(+0.51%)
May 01, 2015 376.00 383.61 373.23 381.48 79,041 +5.49(+1.46%)
Apr 30, 2015 382.87 383.88 375.27 376.00 44,150 -8.60(-2.24%)
Apr 29, 2015 386.30 387.02 383.66 384.60 49,215 -2.42(-0.63%)
Apr 28, 2015 382.90 388.05 381.02 387.02 47,876 +2.48(+0.65%)
Apr 27, 2015 387.86 391.22 383.86 384.54 52,735 -3.76(-0.97%)
Apr 24, 2015 394.02 395.42 387.42 388.30 67,945 -6.65(-1.69%)
Apr 23, 2015 397.83 406.02 387.83 394.95 72,695 +4.27(+1.09%)
Apr 22, 2015 388.28 391.13 385.38 390.69 26,158 +3.07(+0.79%)
Apr 21, 2015 391.23 393.81 386.43 387.62 37,024 -3.60(-0.92%)
Apr 20, 2015 390.00 393.32 389.27 391.22 25,561 +4.13(+1.07%)
Apr 17, 2015 384.16 387.10 382.22 387.09 27,272 +1.78(+0.46%)
Apr 16, 2015 393.48 393.48 384.88 385.31 85,940 -8.04(-2.04%)
Apr 15, 2015 395.79 395.79 392.11 393.35 31,172 -0.48(-0.12%)
Apr 14, 2015 394.55 394.55 390.82 393.82 29,823 +0.02(+0.01%)
Apr 13, 2015 398.78 398.78 393.13 393.80 49,340 -5.25(-1.32%)
Apr 10, 2015 402.77 402.77 397.87 399.05 50,243 -2.06(-0.51%)
Apr 09, 2015 403.03 403.61 400.48 401.11 31,355 +0.21(+0.05%)
Apr 08, 2015 399.98 402.24 398.85 400.90 61,389 +2.59(+0.65%)
Apr 07, 2015 399.12 399.47 395.45 398.31 44,531 -0.49(-0.12%)
Apr 06, 2015 397.31 400.20 393.45 398.80 68,032 +2.31(+0.58%)
Apr 02, 2015 397.96 396.49 396.49 396.49 44,214 -0.24(-0.06%)
Apr 01, 2015 402.50 402.50 392.86 396.74 47,834 -5.26(-1.31%)
Mar 31, 2015 398.26 402.26 396.69 402.00 65,873 +1.06(+0.26%)
Mar 30, 2015 399.80 403.63 397.72 400.94 47,400 +4.51(+1.14%)
Mar 27, 2015 392.80 397.71 392.80 396.43 39,289 +4.77(+1.22%)
Mar 26, 2015 393.72 394.86 391.06 391.65 27,398 -1.99(-0.50%)
Mar 25, 2015 389.28 394.60 389.28 393.64 77,257 +3.58(+0.92%)
Mar 24, 2015 390.75 392.16 386.79 390.06 56,043 -0.19(-0.05%)
Mar 23, 2015 391.32 392.38 387.45 390.26 36,266 -2.19(-0.56%)
Mar 20, 2015 392.16 393.23 389.16 392.44 69,968 +2.41(+0.62%)
Mar 19, 2015 391.12 391.20 388.50 390.04 18,358 -1.50(-0.38%)
Mar 18, 2015 388.15 393.29 385.09 391.54 47,062 +4.01(+1.04%)
Mar 17, 2015 389.54 392.90 386.35 387.52 30,237 -2.87(-0.73%)
Mar 16, 2015 388.04 393.00 386.18 390.39 42,624 +3.39(+0.88%)
Mar 13, 2015 391.99 391.99 384.84 387.00 37,598 -4.99(-1.27%)
Mar 12, 2015 390.19 393.97 390.19 391.99 22,376 +1.77(+0.45%)
Mar 11, 2015 385.57 391.33 383.78 390.22 41,941 +5.49(+1.43%)
Mar 10, 2015 389.12 389.44 384.43 384.73 26,778 -8.56(-2.18%)
Mar 09, 2015 389.54 393.42 389.37 393.29 25,818 +3.05(+0.78%)
Mar 06, 2015 391.80 393.83 387.18 390.24 21,046 -3.54(-0.90%)
Mar 05, 2015 393.54 394.63 391.33 393.78 27,501 -0.02(-0.00%)
Mar 04, 2015 395.07 395.99 392.87 393.80 17,193 -2.19(-0.55%)
Mar 03, 2015 398.44 398.83 394.65 395.99 22,652 -1.98(-0.50%)
Mar 02, 2015 397.37 399.87 394.51 397.97 73,646 +2.80(+0.71%)
Feb 27, 2015 397.20 399.94 394.06 395.17 29,548 +0.08(+0.02%)
Feb 26, 2015 396.45 397.29 390.90 395.08 49,535 -0.03(-0.01%)
Feb 25, 2015 398.35 400.89 392.62 395.12 89,124 -5.62(-1.40%)
Feb 24, 2015 404.57 404.57 398.57 400.74 34,493 -2.17(-0.54%)
Feb 23, 2015 401.00 402.91 397.21 402.91 121,246 +1.88(+0.47%)
Feb 20, 2015 398.56 403.04 394.26 401.03 34,003 +2.24(+0.56%)
Feb 19, 2015 392.02 398.86 391.86 398.79 33,219 +3.88(+0.98%)
Feb 18, 2015 391.60 396.24 389.85 394.90 61,376 +0.99(+0.25%)
Feb 17, 2015 393.72 396.59 390.82 393.92 34,846 +0.05(+0.01%)
Feb 13, 2015 392.01 393.87 393.87 393.87 56,746 +0.36(+0.09%)
Feb 12, 2015 390.40 394.04 390.40 393.50 35,894 +6.36(+1.64%)
Feb 11, 2015 389.10 389.10 384.34 387.15 48,267 -0.41(-0.11%)
Feb 10, 2015 384.21 388.71 381.67 387.56 32,076 +3.72(+0.97%)
Feb 09, 2015 382.81 385.59 381.98 383.84 42,840 +1.09(+0.29%)
Feb 06, 2015 380.76 384.23 379.26 382.75 63,132 -0.63(-0.16%)
Feb 05, 2015 379.89 384.32 379.76 383.38 63,052 +6.17(+1.63%)
Feb 04, 2015 379.20 383.94 376.00 377.21 67,192 -2.54(-0.67%)
Feb 03, 2015 376.16 381.18 374.17 379.76 56,917 +5.08(+1.36%)
Feb 02, 2015 376.63 376.63 369.97 374.67 116,030 -2.52(-0.67%)
Jan 30, 2015 368.23 377.42 366.56 377.19 125,268 +15.66(+4.33%)
Jan 29, 2015 355.28 363.25 354.85 361.53 147,972 +4.95(+1.39%)
Jan 28, 2015 366.08 366.08 355.05 356.58 40,862 -6.39(-1.76%)
Jan 27, 2015 359.96 366.48 358.93 362.97 37,781 -2.48(-0.68%)
Jan 26, 2015 365.39 367.48 363.04 365.45 198,213 -0.70(-0.19%)
Jan 23, 2015 365.44 368.01 364.83 366.14 52,061 -0.38(-0.10%)
Jan 22, 2015 361.24 366.64 354.75 366.52 53,810 +7.91(+2.21%)
Jan 21, 2015 354.14 358.63 353.54 358.61 42,954 +3.04(+0.86%)
Jan 20, 2015 357.03 357.06 351.64 355.56 38,529 -1.04(-0.29%)
Jan 16, 2015 348.06 358.08 347.07 356.61 62,045 +7.78(+2.23%)
Jan 15, 2015 349.01 351.40 346.25 348.83 38,759 +0.85(+0.24%)
Jan 14, 2015 345.51 350.28 344.84 347.98 44,946 -0.59(-0.17%)
Jan 13, 2015 348.69 352.26 346.63 348.58 58,260 +2.65(+0.77%)
Jan 12, 2015 345.40 347.71 343.65 345.93 38,801 +0.60(+0.17%)
Jan 09, 2015 347.22 348.80 343.24 345.32 50,540 -0.27(-0.08%)
Jan 08, 2015 338.19 348.11 337.56 345.59 113,082 +9.34(+2.78%)
Jan 07, 2015 333.25 336.99 331.50 336.25 54,671 +4.57(+1.38%)
Jan 06, 2015 333.32 336.09 329.86 331.68 71,449 -0.12(-0.04%)
Jan 05, 2015 336.60 336.60 330.38 331.80 25,453 -5.48(-1.62%)
Jan 02, 2015 341.40 342.51 335.20 337.28 32,185 -1.21(-0.36%)
Dec 31, 2014 339.92 338.49 338.49 338.49 56,031 -1.63(-0.48%)
Dec 30, 2014 341.93 343.86 339.46 340.11 33,862 -3.02(-0.88%)
Dec 29, 2014 343.80 345.74 342.20 343.13 20,977 -0.92(-0.27%)
Dec 26, 2014 339.76 349.38 339.76 344.06 61,460 +4.34(+1.28%)
Dec 24, 2014 333.43 339.72 339.72 339.72 34,572 +4.98(+1.49%)
Dec 23, 2014 334.75 337.20 332.79 334.74 28,077 +2.23(+0.67%)
Dec 22, 2014 332.86 334.14 329.67 332.51 53,059 -0.33(-0.10%)
Dec 19, 2014 334.33 335.52 332.83 332.83 77,922 +0.65(+0.19%)
Dec 18, 2014 330.48 333.00 326.69 332.19 60,049 +5.90(+1.81%)
Dec 17, 2014 316.62 327.70 316.62 326.29 49,984 +10.15(+3.21%)
Dec 16, 2014 312.90 318.36 311.52 316.14 85,436 +1.05(+0.33%)
Dec 15, 2014 320.01 320.01 313.79 315.09 71,150 -1.75(-0.55%)
Dec 12, 2014 320.64 321.05 316.23 316.85 79,660 -6.03(-1.87%)
Dec 11, 2014 322.74 327.85 322.11 322.88 43,869 +0.81(+0.25%)
Dec 10, 2014 324.90 328.20 320.94 322.06 62,930 -5.31(-1.62%)
Dec 09, 2014 325.25 329.37 325.25 327.37 84,246 -4.30(-1.30%)
Dec 08, 2014 332.45 334.06 330.14 331.67 28,774 -2.31(-0.69%)
Dec 05, 2014 335.89 335.89 333.33 333.99 21,675 -1.03(-0.31%)
Dec 04, 2014 334.54 335.33 331.51 335.02 47,312 -0.90(-0.27%)
Dec 03, 2014 331.80 335.93 331.00 335.92 35,207 +5.14(+1.55%)
Dec 02, 2014 323.15 332.01 321.07 330.78 75,996 +7.35(+2.27%)
Dec 01, 2014 329.34 331.42 322.90 323.43 44,892 -5.62(-1.71%)
Nov 28, 2014 331.26 333.13 328.68 329.06 15,128 -2.74(-0.83%)
Nov 26, 2014 334.20 331.80 331.80 331.80 26,203 -1.44(-0.43%)
Nov 25, 2014 331.80 335.14 329.80 333.24 62,661 +2.01(+0.61%)
Nov 24, 2014 331.41 331.75 330.15 331.22 40,041 -0.17(-0.05%)
Nov 21, 2014 330.00 334.62 329.11 331.39 40,779 +4.79(+1.47%)
Nov 20, 2014 321.51 328.68 321.51 326.60 31,644 +2.26(+0.70%)
Nov 19, 2014 324.99 325.11 321.02 324.34 30,216 +0.16(+0.05%)
Nov 18, 2014 320.56 328.53 320.56 324.18 56,172 +2.69(+0.84%)
Nov 17, 2014 318.44 323.01 316.43 321.49 40,431 +2.23(+0.70%)
Nov 14, 2014 321.07 322.69 318.29 319.25 20,326 -1.42(-0.44%)
Nov 13, 2014 323.14 324.74 317.81 320.68 39,829 -1.09(-0.34%)
Nov 12, 2014 322.53 326.19 321.65 321.77 50,611 -3.45(-1.06%)
Nov 11, 2014 324.85 327.48 322.12 325.22 28,827 -0.70(-0.22%)
Nov 10, 2014 323.59 326.86 322.27 325.92 19,868 +1.20(+0.37%)
Nov 07, 2014 325.23 325.63 322.24 324.73 41,060 -1.05(-0.32%)
Nov 06, 2014 322.61 325.93 321.80 325.78 26,325 +1.60(+0.49%)
Nov 05, 2014 322.65 324.39 321.34 324.19 33,064 +4.39(+1.37%)
Nov 04, 2014 321.74 321.74 317.77 319.80 42,710 -0.44(-0.14%)
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.