Skip to main content

Newmarket Corp (NY: NEU )

523.70 -6.46 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 10.65 10.77 10.42 10.48 50,222 -0.23(-2.18%)
Jun 29, 2005 10.60 10.81 10.56 10.72 41,052 +0.16(+1.54%)
Jun 28, 2005 10.52 10.59 10.35 10.55 51,915 +0.03(+0.27%)
Jun 27, 2005 10.28 10.60 10.23 10.53 25,534 +0.24(+2.34%)
Jun 24, 2005 10.17 10.43 10.08 10.29 178,176 +0.04(+0.41%)
Jun 23, 2005 10.85 10.89 10.19 10.24 57,840 -0.57(-5.25%)
Jun 22, 2005 10.31 11.16 10.28 10.81 82,387 +0.57(+5.54%)
Jun 21, 2005 10.60 10.60 10.24 10.24 60,097 -0.30(-2.89%)
Jun 20, 2005 11.07 11.07 10.47 10.55 80,271 -0.62(-5.58%)
Jun 17, 2005 10.11 11.31 10.10 11.17 140,650 +1.13(+11.30%)
Jun 16, 2005 10.22 10.24 9.924 10.04 43,591 -0.22(-2.14%)
Jun 15, 2005 10.10 10.35 9.966 10.26 49,375 +0.20(+1.97%)
Jun 14, 2005 9.874 10.07 9.853 10.06 40,488 +0.13(+1.36%)
Jun 13, 2005 9.555 9.924 9.541 9.924 46,554 +0.33(+3.40%)
Jun 10, 2005 9.662 9.711 9.527 9.598 44,156 -0.12(-1.24%)
Jun 09, 2005 10.46 10.46 9.718 9.718 120,759 -0.78(-7.43%)
Jun 08, 2005 10.34 10.76 10.34 10.50 44,156 +0.14(+1.37%)
Jun 07, 2005 10.21 10.52 10.21 10.36 44,579 +0.16(+1.53%)
Jun 06, 2005 10.19 10.31 10.14 10.20 30,613 -0.02(-0.21%)
Jun 03, 2005 10.26 10.46 10.16 10.22 59,674 -0.06(-0.62%)
Jun 02, 2005 9.910 10.42 9.839 10.29 58,968 +0.36(+3.64%)
Jun 01, 2005 9.655 9.945 9.655 9.924 24,123 +0.29(+3.02%)
May 31, 2005 9.647 9.910 9.499 9.633 39,500 +0.03(+0.30%)
May 27, 2005 9.499 9.605 9.180 9.605 56,570 +0.10(+1.04%)
May 26, 2005 9.499 9.718 9.421 9.506 57,981 -0.03(-0.30%)
May 25, 2005 10.24 10.24 9.527 9.534 93,390 -0.83(-8.00%)
May 24, 2005 10.88 10.88 10.28 10.36 68,844 -0.56(-5.13%)
May 23, 2005 11.03 11.06 10.85 10.92 25,393 -0.11(-1.03%)
May 20, 2005 11.07 11.09 10.99 11.04 17,493 -0.02(-0.19%)
May 19, 2005 11.34 11.34 10.97 11.06 59,392 +0.04(+0.32%)
May 18, 2005 10.46 11.03 10.46 11.02 55,724 +0.63(+6.07%)
May 17, 2005 10.28 10.40 10.21 10.39 35,127 +0.07(+0.69%)
May 16, 2005 10.16 10.35 10.10 10.32 48,952 +0.16(+1.53%)
May 13, 2005 10.26 10.35 10.07 10.16 85,349 -0.10(-0.97%)
May 12, 2005 10.65 10.65 10.17 10.26 89,017 -0.35(-3.34%)
May 11, 2005 10.38 10.66 10.33 10.62 43,591 +0.27(+2.60%)
May 10, 2005 10.63 10.63 10.28 10.35 55,300 -0.30(-2.80%)
May 09, 2005 10.48 10.73 10.46 10.65 41,052 +0.14(+1.35%)
May 06, 2005 10.55 10.68 10.31 10.51 67,997 +0.02(+0.20%)
May 05, 2005 11.05 11.05 10.37 10.48 88,594 -0.60(-5.43%)
May 04, 2005 10.70 11.09 10.67 11.09 63,906 +0.45(+4.27%)
May 03, 2005 10.77 10.97 10.62 10.63 69,549 -0.09(-0.86%)
May 02, 2005 10.56 10.72 10.54 10.72 59,674 +0.20(+1.89%)
Apr 29, 2005 10.72 10.74 10.35 10.53 74,063 -0.18(-1.66%)
Apr 28, 2005 10.85 10.92 10.70 10.70 76,885 -0.17(-1.56%)
Apr 27, 2005 10.88 10.89 10.75 10.87 62,918 -0.04(-0.39%)
Apr 26, 2005 10.88 10.99 10.82 10.92 56,006 +0.00(+0.00%)
Apr 25, 2005 10.77 10.96 10.77 10.92 53,749 +0.10(+0.92%)
Apr 22, 2005 10.63 11.02 10.63 10.82 89,440 +0.23(+2.14%)
Apr 21, 2005 10.74 10.77 10.49 10.59 45,849 -0.11(-0.99%)
Apr 20, 2005 11.16 11.16 10.68 10.70 47,682 -0.47(-4.19%)
Apr 19, 2005 11.19 11.20 10.85 11.16 71,524 -0.02(-0.19%)
Apr 18, 2005 10.81 11.19 10.68 11.19 70,113 +0.34(+3.14%)
Apr 15, 2005 11.38 11.38 10.72 10.85 46,977 -0.46(-4.07%)
Apr 14, 2005 11.66 11.74 11.27 11.31 52,197 -0.39(-3.33%)
Apr 13, 2005 11.90 11.91 11.58 11.70 73,076 -0.20(-1.67%)
Apr 12, 2005 12.30 12.30 11.53 11.89 64,752 -0.43(-3.45%)
Apr 11, 2005 12.55 12.56 12.30 12.32 89,722 -0.26(-2.03%)
Apr 08, 2005 12.57 12.70 12.47 12.57 21,161 -0.01(-0.06%)
Apr 07, 2005 12.33 12.60 12.33 12.58 36,255 +0.15(+1.20%)
Apr 06, 2005 12.55 12.61 12.37 12.43 83,233 -0.09(-0.74%)
Apr 05, 2005 12.62 12.64 12.46 12.53 62,354 -0.16(-1.28%)
Apr 04, 2005 13.31 13.32 12.65 12.69 77,449 -0.60(-4.53%)
Apr 01, 2005 13.18 13.33 13.06 13.29 100,444 +0.11(+0.81%)
Mar 31, 2005 13.13 13.18 12.94 13.18 95,224 +0.09(+0.65%)
Mar 30, 2005 12.40 13.13 12.40 13.10 72,511 +0.57(+4.53%)
Mar 29, 2005 13.31 13.42 12.51 12.53 121,887 -0.82(-6.16%)
Mar 28, 2005 13.68 13.73 13.29 13.35 49,093 -0.33(-2.38%)
Mar 24, 2005 13.61 13.68 13.55 13.68 17,211 +0.10(+0.73%)
Mar 23, 2005 13.68 13.68 13.40 13.58 47,118 -0.05(-0.36%)
Mar 22, 2005 13.54 13.63 13.40 13.63 58,545 +0.06(+0.47%)
Mar 21, 2005 13.68 13.68 13.28 13.57 67,433 -0.09(-0.67%)
Mar 18, 2005 13.47 13.71 13.38 13.66 100,867 +0.19(+1.42%)
Mar 17, 2005 13.40 13.62 13.36 13.47 57,981 +0.11(+0.80%)
Mar 16, 2005 13.43 13.51 13.36 13.36 63,624 -0.11(-0.79%)
Mar 15, 2005 13.50 13.65 13.41 13.47 69,831 +0.00(+0.00%)
Mar 14, 2005 13.25 13.56 13.24 13.47 86,196 +0.22(+1.66%)
Mar 11, 2005 13.33 13.42 13.21 13.25 31,741 -0.08(-0.64%)
Mar 10, 2005 13.36 13.57 13.29 13.33 69,126 +0.01(+0.05%)
Mar 09, 2005 13.34 13.40 13.22 13.33 50,222 -0.04(-0.32%)
Mar 08, 2005 13.50 13.54 13.30 13.37 321,930 -0.16(-1.20%)
Mar 07, 2005 13.47 13.60 13.47 13.53 29,766 -0.05(-0.37%)
Mar 04, 2005 12.97 13.63 12.97 13.58 64,188 +0.68(+5.27%)
Mar 03, 2005 13.20 13.20 12.84 12.90 80,835 -0.30(-2.26%)
Mar 02, 2005 13.50 13.60 13.18 13.20 36,820 -0.33(-2.46%)
Mar 01, 2005 13.50 13.59 13.46 13.53 77,026 +0.06(+0.42%)
Feb 28, 2005 13.61 13.67 13.46 13.48 51,491 -0.19(-1.40%)
Feb 25, 2005 13.18 13.67 13.18 13.67 40,206 +0.50(+3.77%)
Feb 24, 2005 13.01 13.33 12.99 13.17 118,360 +0.12(+0.92%)
Feb 23, 2005 12.97 13.07 12.96 13.05 69,267 +0.04(+0.33%)
Feb 22, 2005 13.26 13.29 12.87 13.01 134,302 -0.33(-2.44%)
Feb 18, 2005 12.93 13.40 12.92 13.33 66,304 +0.43(+3.29%)
Feb 17, 2005 13.24 13.24 12.77 12.91 87,183 -0.34(-2.57%)
Feb 16, 2005 13.33 13.33 13.12 13.25 70,960 -0.08(-0.59%)
Feb 15, 2005 13.33 13.40 13.22 13.33 98,187 -0.01(-0.11%)
Feb 14, 2005 13.43 13.43 13.33 13.34 64,188 -0.20(-1.47%)
Feb 11, 2005 13.61 13.67 13.32 13.54 68,702 -0.11(-0.78%)
Feb 10, 2005 13.94 13.95 13.54 13.65 98,751 -0.37(-2.63%)
Feb 09, 2005 14.07 14.18 13.84 14.01 63,906 -0.04(-0.25%)
Feb 08, 2005 13.82 14.11 13.75 14.05 38,936 +0.20(+1.43%)
Feb 07, 2005 13.62 13.89 13.57 13.85 66,022 +0.21(+1.51%)
Feb 04, 2005 13.33 13.66 13.13 13.65 107,357 +0.26(+1.96%)
Feb 03, 2005 14.13 14.13 13.36 13.38 118,360 -0.89(-6.26%)
Feb 02, 2005 14.43 14.43 14.00 14.28 110,601 -0.18(-1.27%)
Feb 01, 2005 14.12 14.57 14.12 14.46 88,171 +0.34(+2.41%)
Jan 31, 2005 13.91 14.18 13.91 14.12 104,535 +0.26(+1.89%)
Jan 28, 2005 13.82 13.98 13.68 13.86 78,296 +0.04(+0.26%)
Jan 27, 2005 13.89 13.96 13.70 13.82 81,540 -0.20(-1.42%)
Jan 26, 2005 13.65 14.02 13.58 14.02 51,915 +0.40(+2.97%)
Jan 25, 2005 13.40 13.67 13.36 13.62 66,869 +0.26(+1.96%)
Jan 24, 2005 13.40 13.42 13.18 13.35 68,420 -0.01(-0.05%)
Jan 21, 2005 13.33 13.40 13.23 13.36 48,670 +0.01(+0.11%)
Jan 20, 2005 13.50 13.57 13.26 13.35 43,450 -0.20(-1.47%)
Jan 19, 2005 13.61 13.85 13.54 13.55 72,653 -0.06(-0.47%)
Jan 18, 2005 13.43 13.65 13.36 13.61 59,815 +0.14(+1.05%)
Jan 14, 2005 13.47 13.68 13.47 13.47 39,923 +0.00(+0.00%)
Jan 13, 2005 13.72 13.82 13.36 13.47 40,629 -0.28(-2.06%)
Jan 12, 2005 13.70 13.75 13.60 13.75 55,300 +0.04(+0.26%)
Jan 11, 2005 13.79 13.79 13.62 13.72 73,358 -0.11(-0.77%)
Jan 10, 2005 13.22 13.90 13.20 13.82 64,611 +0.57(+4.28%)
Jan 07, 2005 13.47 13.52 13.22 13.26 56,147 -0.35(-2.55%)
Jan 06, 2005 13.75 13.75 13.54 13.60 57,840 -0.19(-1.39%)
Jan 05, 2005 13.92 13.96 13.68 13.79 74,769 -0.13(-0.92%)
Jan 04, 2005 13.88 14.04 13.77 13.92 96,494 +0.11(+0.82%)
Jan 03, 2005 14.07 14.16 13.77 13.81 76,744 -0.30(-2.11%)
Dec 31, 2004 14.14 14.31 14.04 14.11 52,056 +0.02(+0.15%)
Dec 30, 2004 14.04 14.24 14.00 14.08 29,766 +0.06(+0.40%)
Dec 29, 2004 13.68 14.06 13.68 14.03 40,488 +0.23(+1.64%)
Dec 28, 2004 13.68 13.82 13.65 13.80 63,765 +0.05(+0.36%)
Dec 27, 2004 13.61 14.04 13.61 13.75 46,836 +0.07(+0.52%)
Dec 23, 2004 13.72 13.87 13.65 13.68 45,990 -0.05(-0.36%)
Dec 22, 2004 13.57 13.87 13.57 13.73 62,072 +0.19(+1.41%)
Dec 21, 2004 13.27 13.65 13.27 13.54 83,797 +0.27(+2.03%)
Dec 20, 2004 13.06 13.40 13.04 13.27 125,273 +0.18(+1.35%)
Dec 17, 2004 12.83 13.17 12.83 13.09 68,420 +0.30(+2.33%)
Dec 16, 2004 13.57 13.65 12.76 12.79 323,623 -0.75(-5.55%)
Dec 15, 2004 13.22 13.68 13.20 13.55 121,746 +0.36(+2.74%)
Dec 14, 2004 13.26 13.29 12.94 13.18 107,639 -0.07(-0.53%)
Dec 13, 2004 13.29 13.29 13.04 13.26 58,545 -0.05(-0.37%)
Dec 10, 2004 13.39 13.43 13.24 13.31 42,745 -0.09(-0.63%)
Dec 09, 2004 13.15 13.41 13.11 13.39 60,661 +0.29(+2.22%)
Dec 08, 2004 13.11 13.32 13.04 13.10 71,806 -0.03(-0.22%)
Dec 07, 2004 13.82 13.82 13.11 13.13 86,196 -0.67(-4.88%)
Dec 06, 2004 13.68 13.89 13.62 13.80 113,846 +0.08(+0.57%)
Dec 03, 2004 13.75 13.88 13.49 13.72 60,802 -0.10(-0.72%)
Dec 02, 2004 13.88 13.96 13.75 13.82 94,801 -0.09(-0.61%)
Dec 01, 2004 13.65 14.13 13.65 13.91 106,087 +0.30(+2.24%)
Nov 30, 2004 13.79 13.96 13.60 13.60 54,031 -0.18(-1.29%)
Nov 29, 2004 13.77 13.80 13.38 13.78 68,420 +0.06(+0.41%)
Nov 26, 2004 13.65 13.75 13.61 13.72 14,953 +0.07(+0.52%)
Nov 24, 2004 13.13 13.77 13.13 13.65 63,483 +0.40(+2.99%)
Nov 23, 2004 13.08 13.38 13.08 13.26 55,159 +0.21(+1.63%)
Nov 22, 2004 12.76 13.13 12.75 13.04 79,988 +0.22(+1.71%)
Nov 19, 2004 12.83 13.04 12.79 12.82 41,757 -0.15(-1.15%)
Nov 18, 2004 13.01 13.08 12.87 12.97 23,418 -0.11(-0.81%)
Nov 17, 2004 12.87 13.17 12.84 13.08 106,228 +0.25(+1.93%)
Nov 16, 2004 13.29 13.32 12.81 12.83 67,997 -0.46(-3.47%)
Nov 15, 2004 13.32 13.39 13.18 13.29 61,931 -0.03(-0.21%)
Nov 12, 2004 13.18 13.43 13.13 13.32 47,541 +0.11(+0.86%)
Nov 11, 2004 13.43 13.43 13.11 13.21 80,553 -0.19(-1.43%)
Nov 10, 2004 13.50 13.54 13.36 13.40 62,072 -0.10(-0.74%)
Nov 09, 2004 13.54 13.65 13.41 13.50 88,876 -0.01(-0.11%)
Nov 08, 2004 13.65 13.70 13.46 13.51 105,241 -0.25(-1.80%)
Nov 05, 2004 14.13 14.25 13.61 13.76 68,702 -0.38(-2.71%)
Nov 04, 2004 14.28 14.46 14.14 14.14 49,940 -0.21(-1.48%)
Nov 03, 2004 14.14 14.37 14.07 14.35 66,727 +0.19(+1.35%)
Nov 02, 2004 14.89 14.89 13.89 14.16 132,750 -0.83(-5.53%)
Nov 01, 2004 15.74 15.74 14.89 14.99 59,815 -0.89(-5.62%)
Oct 29, 2004 16.09 16.23 15.89 15.89 40,488 -0.24(-1.49%)
Oct 28, 2004 16.03 16.15 16.00 16.13 50,504 +0.02(+0.13%)
Oct 27, 2004 15.24 16.29 15.24 16.11 63,483 +0.82(+5.33%)
Oct 26, 2004 15.04 15.29 15.00 15.29 23,136 +0.19(+1.27%)
Oct 25, 2004 14.92 15.41 14.90 15.10 55,442 +0.15(+1.00%)
Oct 22, 2004 15.10 15.33 14.95 14.95 39,359 -0.22(-1.45%)
Oct 21, 2004 14.67 15.24 14.53 15.17 33,716 +0.50(+3.38%)
Oct 20, 2004 14.21 14.67 14.08 14.67 28,496 +0.46(+3.24%)
Oct 19, 2004 14.46 14.65 14.11 14.21 32,870 -0.18(-1.23%)
Oct 18, 2004 14.32 14.44 14.15 14.39 23,277 +0.00(+0.00%)
Oct 15, 2004 13.90 14.46 13.90 14.39 38,654 +0.49(+3.52%)
Oct 14, 2004 14.18 14.18 13.90 13.90 35,268 -0.28(-1.95%)
Oct 13, 2004 14.99 15.03 14.16 14.18 42,322 -0.86(-5.75%)
Oct 12, 2004 14.96 15.13 14.91 15.04 29,484 +0.01(+0.09%)
Oct 11, 2004 15.09 15.10 14.96 15.03 22,853 -0.13(-0.89%)
Oct 08, 2004 14.96 15.37 14.93 15.16 40,488 +0.12(+0.80%)
Oct 07, 2004 15.17 15.17 14.90 15.04 42,181 -0.23(-1.49%)
Oct 06, 2004 15.22 15.34 15.20 15.27 33,998 +0.06(+0.37%)
Oct 05, 2004 15.45 15.45 15.10 15.21 19,750 -0.22(-1.42%)
Oct 04, 2004 15.17 15.43 15.13 15.43 82,951 +0.19(+1.26%)
Oct 01, 2004 14.81 15.24 14.81 15.24 62,354 +0.44(+2.97%)
Sep 30, 2004 14.67 14.96 14.39 14.80 69,549 +0.20(+1.36%)
Sep 29, 2004 13.96 14.60 13.76 14.60 52,056 +0.64(+4.57%)
Sep 28, 2004 13.70 13.96 13.65 13.96 29,484 +0.25(+1.81%)
Sep 27, 2004 13.94 13.94 13.68 13.72 25,111 -0.21(-1.53%)
Sep 24, 2004 13.82 14.06 13.82 13.93 6,630 +0.16(+1.13%)
Sep 23, 2004 13.93 13.94 13.77 13.77 79,565 -0.27(-1.92%)
Sep 22, 2004 14.00 14.08 13.89 14.04 34,704 -0.03(-0.20%)
Sep 21, 2004 14.40 14.46 14.04 14.07 35,550 -0.39(-2.70%)
Sep 20, 2004 14.53 14.57 14.40 14.46 43,027 -0.12(-0.83%)
Sep 17, 2004 14.69 14.69 14.52 14.58 38,089 -0.11(-0.77%)
Sep 16, 2004 14.78 14.94 14.67 14.69 22,712 -0.14(-0.96%)
Sep 15, 2004 14.73 14.91 14.60 14.84 20,032 +0.17(+1.16%)
Sep 14, 2004 14.67 14.74 14.53 14.67 15,377 -0.05(-0.34%)
Sep 13, 2004 14.99 15.06 14.68 14.72 29,343 -0.35(-2.31%)
Sep 10, 2004 15.24 15.24 14.92 15.06 20,314 -0.18(-1.21%)
Sep 09, 2004 14.81 15.25 14.77 15.25 42,322 +0.43(+2.87%)
Sep 08, 2004 14.84 15.09 14.81 14.82 18,198 -0.01(-0.10%)
Sep 07, 2004 14.66 14.84 14.51 14.84 22,148 +0.04(+0.24%)
Sep 03, 2004 14.81 14.89 14.71 14.80 23,136 +0.10(+0.68%)
Sep 02, 2004 14.39 14.74 14.39 14.70 33,998 +0.06(+0.39%)
Sep 01, 2004 14.60 14.78 14.47 14.64 24,970 -0.02(-0.15%)
Aug 31, 2004 14.65 14.71 14.51 14.67 17,493 +0.03(+0.19%)
Aug 30, 2004 14.74 14.76 14.57 14.64 33,575 -0.11(-0.72%)
Aug 27, 2004 14.60 14.79 14.60 14.74 30,613 +0.15(+1.02%)
Aug 26, 2004 14.40 14.67 14.40 14.60 29,907 +0.06(+0.44%)
Aug 25, 2004 14.13 14.56 14.13 14.53 24,405 +0.40(+2.81%)
Aug 24, 2004 14.07 14.45 14.07 14.13 23,841 -0.03(-0.20%)
Aug 23, 2004 14.25 14.30 14.05 14.16 25,252 -0.14(-0.99%)
Aug 20, 2004 14.41 14.72 14.30 14.30 58,686 -0.18(-1.22%)
Aug 19, 2004 14.00 14.49 14.00 14.48 29,766 +0.43(+3.08%)
Aug 18, 2004 14.25 14.25 13.86 14.05 34,704 -0.27(-1.88%)
Aug 17, 2004 14.25 14.34 14.18 14.32 16,223 -0.04(-0.25%)
Aug 16, 2004 13.95 14.50 13.93 14.35 29,907 +0.40(+2.84%)
Aug 13, 2004 13.99 14.07 13.86 13.96 13,966 +0.04(+0.31%)
Aug 12, 2004 14.28 14.28 13.91 13.91 29,625 -0.43(-2.97%)
Aug 11, 2004 14.18 14.42 14.15 14.34 31,177 +0.04(+0.25%)
Aug 10, 2004 13.65 14.49 13.65 14.30 43,027 +0.71(+5.21%)
Aug 09, 2004 13.89 13.96 13.60 13.60 21,584 -0.18(-1.34%)
Aug 06, 2004 13.90 14.18 13.78 13.78 50,504 -0.12(-0.87%)
Aug 05, 2004 14.11 14.17 13.89 13.90 27,368 -0.13(-0.96%)
Aug 04, 2004 13.82 14.14 13.52 14.04 40,488 +0.13(+0.97%)
Aug 03, 2004 14.60 14.60 13.90 13.90 37,384 -0.77(-5.22%)
Aug 02, 2004 13.91 14.67 13.86 14.67 37,948 +0.62(+4.44%)
Jul 30, 2004 14.89 14.89 14.04 14.04 84,080 -0.25(-1.74%)
Jul 29, 2004 13.75 14.50 13.65 14.29 65,881 +0.58(+4.24%)
Jul 28, 2004 13.78 13.93 13.64 13.71 38,372 +0.07(+0.52%)
Jul 27, 2004 13.08 13.67 13.01 13.64 45,425 +0.49(+3.72%)
Jul 26, 2004 13.57 13.65 13.00 13.15 54,454 -0.64(-4.63%)
Jul 23, 2004 13.82 14.04 13.54 13.79 38,795 -0.13(-0.92%)
Jul 22, 2004 14.25 14.27 13.85 13.91 36,255 -0.47(-3.30%)
Jul 21, 2004 14.91 14.91 14.39 14.39 37,102 -0.50(-3.33%)
Jul 20, 2004 14.53 14.94 14.47 14.89 30,471 +0.28(+1.94%)
Jul 19, 2004 14.71 14.72 14.43 14.60 65,035 -0.19(-1.29%)
Jul 16, 2004 14.60 15.11 14.55 14.79 63,342 +0.28(+1.95%)
Jul 15, 2004 14.25 14.81 14.19 14.51 61,367 +0.19(+1.34%)
Jul 14, 2004 14.28 14.53 14.13 14.32 34,986 -0.14(-0.98%)
Jul 13, 2004 14.25 14.57 14.18 14.46 26,239 +0.13(+0.94%)
Jul 12, 2004 14.23 14.35 13.99 14.33 66,586 +0.02(+0.15%)
Jul 09, 2004 14.35 14.42 14.14 14.30 52,197 -0.12(-0.84%)
Jul 08, 2004 14.67 14.78 14.35 14.43 64,047 -0.37(-2.49%)
Jul 07, 2004 14.32 15.15 14.14 14.79 79,142 +0.30(+2.05%)
Jul 06, 2004 14.74 14.77 14.39 14.50 59,251 -0.28(-1.92%)
Jul 02, 2004 14.99 14.99 14.53 14.78 45,990 -0.25(-1.65%)
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.