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

Vulcan Materials (NY: VMC )

259.05 -1.36 (-0.52%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 23, 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 31, 2007 76.23 76.45 74.39 75.31 2,238,564 -0.63(-0.82%)
Oct 30, 2007 73.54 77.31 73.54 75.94 3,097,725 -2.06(-2.64%)
Oct 29, 2007 78.06 79.10 77.42 78.00 974,063 +0.31(+0.40%)
Oct 26, 2007 77.24 78.25 76.62 77.69 1,322,406 +1.47(+1.93%)
Oct 25, 2007 75.65 76.72 75.19 76.22 1,871,828 +0.23(+0.30%)
Oct 24, 2007 75.02 76.28 74.45 75.99 1,975,604 +0.87(+1.16%)
Oct 23, 2007 75.66 76.89 74.33 75.12 1,632,144 -0.26(-0.35%)
Oct 22, 2007 74.76 75.88 73.52 75.38 2,281,255 +0.17(+0.22%)
Oct 19, 2007 76.78 76.78 74.65 75.22 2,052,585 -1.62(-2.11%)
Oct 18, 2007 79.07 79.34 76.45 76.84 1,700,041 -2.33(-2.94%)
Oct 17, 2007 79.94 80.02 78.77 79.16 2,563,063 -0.18(-0.22%)
Oct 16, 2007 80.81 80.94 79.04 79.34 2,557,045 -2.19(-2.69%)
Oct 15, 2007 81.87 82.83 80.81 81.53 2,009,212 +0.22(+0.27%)
Oct 12, 2007 80.17 81.34 79.49 81.31 1,754,143 +1.53(+1.92%)
Oct 11, 2007 81.67 81.91 79.27 79.78 1,220,673 -1.25(-1.54%)
Oct 10, 2007 82.00 82.43 79.97 81.03 954,534 -0.88(-1.08%)
Oct 09, 2007 83.19 83.19 81.69 81.91 1,027,314 -0.99(-1.19%)
Oct 08, 2007 83.77 84.63 82.63 82.90 670,570 -0.80(-0.96%)
Oct 05, 2007 83.10 84.11 82.65 83.70 1,193,537 +1.18(+1.43%)
Oct 04, 2007 83.65 83.71 81.77 82.52 1,010,169 -1.02(-1.22%)
Oct 03, 2007 83.19 84.11 82.43 83.54 1,157,431 +0.09(+0.11%)
Oct 02, 2007 80.86 83.86 80.68 83.45 1,396,548 +2.73(+3.38%)
Oct 01, 2007 78.47 80.83 78.47 80.72 1,366,119 +2.20(+2.80%)
Sep 28, 2007 78.67 78.67 76.67 78.52 2,202,458 -0.06(-0.08%)
Sep 27, 2007 74.73 79.18 74.73 78.58 1,932,005 +3.68(+4.92%)
Sep 26, 2007 74.57 75.26 73.52 74.90 2,127,848 +0.24(+0.32%)
Sep 25, 2007 75.10 75.63 73.71 74.66 1,746,012 -1.10(-1.45%)
Sep 24, 2007 76.73 77.07 75.43 75.76 1,339,410 -0.70(-0.92%)
Sep 21, 2007 74.86 77.25 73.96 76.47 2,650,603 +2.51(+3.39%)
Sep 20, 2007 74.96 75.68 73.35 73.96 1,774,865 -0.83(-1.11%)
Sep 19, 2007 76.18 78.32 74.57 74.78 2,205,539 -0.82(-1.08%)
Sep 18, 2007 72.71 75.72 72.46 75.60 1,961,752 +3.18(+4.39%)
Sep 17, 2007 74.99 75.30 71.04 72.42 1,880,344 -2.57(-3.43%)
Sep 14, 2007 75.87 75.87 74.79 75.00 1,051,271 -1.19(-1.56%)
Sep 13, 2007 75.54 77.05 75.82 76.18 732,449 +0.64(+0.85%)
Sep 12, 2007 75.41 76.64 74.43 75.54 1,042,642 +0.13(+0.18%)
Sep 11, 2007 73.15 76.15 72.92 75.41 1,401,316 +2.49(+3.42%)
Sep 10, 2007 74.48 75.13 71.78 72.92 1,534,159 -1.64(-2.20%)
Sep 07, 2007 76.11 76.32 74.10 74.55 1,218,289 -2.33(-3.04%)
Sep 06, 2007 77.48 77.70 75.41 76.89 1,274,605 -0.09(-0.11%)
Sep 05, 2007 78.43 79.32 76.72 76.98 1,466,943 -2.00(-2.53%)
Sep 04, 2007 78.84 79.96 77.35 78.98 895,380 -0.30(-0.38%)
Aug 31, 2007 79.18 80.06 78.30 79.28 756,293 +1.16(+1.49%)
Aug 30, 2007 79.00 79.73 77.51 78.11 1,211,931 -1.10(-1.39%)
Aug 29, 2007 77.59 79.31 76.98 79.21 801,368 +2.28(+2.97%)
Aug 28, 2007 79.71 80.03 76.46 76.93 4,374,261 -3.14(-3.93%)
Aug 27, 2007 80.68 81.74 79.61 80.08 945,905 -0.59(-0.73%)
Aug 24, 2007 78.56 80.83 78.33 80.67 707,130 +2.40(+3.06%)
Aug 23, 2007 80.46 81.45 78.03 78.27 1,022,659 -1.71(-2.14%)
Aug 22, 2007 77.06 81.64 77.01 79.98 1,462,288 +3.21(+4.18%)
Aug 21, 2007 77.66 77.52 76.03 76.77 1,426,275 -0.88(-1.13%)
Aug 20, 2007 77.91 78.70 75.76 77.66 1,990,705 -0.26(-0.33%)
Aug 17, 2007 78.35 80.46 75.03 77.91 2,177,139 +1.37(+1.78%)
Aug 16, 2007 76.11 76.58 70.90 76.55 4,154,446 -1.42(-1.82%)
Aug 15, 2007 79.83 80.72 76.14 77.96 2,388,793 -1.85(-2.32%)
Aug 14, 2007 83.95 83.95 79.16 79.81 2,516,738 -3.84(-4.59%)
Aug 13, 2007 84.68 86.45 81.87 83.65 1,495,782 -1.03(-1.22%)
Aug 10, 2007 84.28 86.14 81.83 84.68 1,890,661 -1.32(-1.54%)
Aug 09, 2007 87.03 87.33 83.79 86.00 1,834,691 -1.03(-1.18%)
Aug 08, 2007 84.92 88.70 84.87 87.03 2,191,372 +2.93(+3.49%)
Aug 07, 2007 83.76 85.17 81.77 84.10 2,901,595 -0.22(-0.26%)
Aug 06, 2007 83.23 84.36 80.52 84.32 2,513,818 +1.40(+1.69%)
Aug 03, 2007 83.56 85.24 82.61 82.92 1,514,222 -2.32(-2.72%)
Aug 02, 2007 85.08 85.87 81.55 85.24 2,370,836 +0.16(+0.19%)
Aug 01, 2007 83.97 85.34 79.57 85.08 2,604,985 +0.78(+0.92%)
Jul 31, 2007 83.36 86.59 83.36 84.30 2,107,452 +0.53(+0.63%)
Jul 30, 2007 84.02 84.82 82.16 83.78 2,646,005 -0.36(-0.43%)
Jul 27, 2007 85.38 86.32 83.98 84.14 2,127,165 -0.93(-1.10%)
Jul 26, 2007 86.69 88.24 82.86 85.07 4,888,244 -3.23(-3.66%)
Jul 25, 2007 89.42 90.44 87.58 88.30 1,787,055 -0.72(-0.81%)
Jul 24, 2007 90.19 91.58 88.84 89.03 1,658,559 -1.78(-1.96%)
Jul 23, 2007 90.99 92.18 90.56 90.80 1,851,536 -0.06(-0.07%)
Jul 20, 2007 93.16 93.67 90.14 90.87 2,183,583 -2.70(-2.88%)
Jul 19, 2007 93.42 96.00 93.16 93.56 3,470,365 -5.45(-5.51%)
Jul 18, 2007 97.71 99.15 96.91 99.01 1,132,566 +1.02(+1.04%)
Jul 17, 2007 98.04 98.91 97.33 97.99 1,239,991 +0.16(+0.16%)
Jul 16, 2007 100.05 100.37 97.45 97.83 1,421,620 -2.94(-2.92%)
Jul 13, 2007 101.42 101.96 100.15 100.78 790,468 -0.58(-0.57%)
Jul 12, 2007 98.19 102.43 97.43 101.36 1,474,664 +3.93(+4.03%)
Jul 11, 2007 97.61 98.30 96.00 97.43 1,569,311 +0.69(+0.71%)
Jul 10, 2007 99.67 98.86 96.49 96.74 1,638,162 -2.91(-2.92%)
Jul 09, 2007 101.79 102.01 98.84 99.65 1,253,463 -2.16(-2.12%)
Jul 06, 2007 100.17 102.20 99.98 101.81 1,036,163 +1.59(+1.59%)
Jul 05, 2007 101.78 102.02 99.47 100.21 1,356,241 -1.07(-1.06%)
Jul 03, 2007 101.74 102.62 101.11 101.28 334,263 -0.25(-0.24%)
Jul 02, 2007 100.88 101.81 100.96 101.53 667,320 +0.65(+0.65%)
Jun 29, 2007 101.76 102.72 100.20 100.88 760,380 -0.34(-0.33%)
Jun 28, 2007 102.13 102.72 101.05 101.22 868,533 -0.92(-0.90%)
Jun 27, 2007 99.66 102.28 98.74 102.13 940,001 +1.90(+1.90%)
Jun 26, 2007 102.59 103.05 100.01 100.23 1,124,164 -2.15(-2.10%)
Jun 25, 2007 104.01 105.28 101.74 102.38 1,245,993 -1.62(-1.56%)
Jun 22, 2007 105.12 106.47 103.89 104.00 1,307,759 -1.25(-1.19%)
Jun 21, 2007 102.92 105.42 102.08 105.25 992,932 +2.23(+2.16%)
Jun 20, 2007 105.28 105.60 102.87 103.02 1,000,291 -1.78(-1.70%)
Jun 19, 2007 106.33 106.66 104.11 104.80 865,746 -1.75(-1.64%)
Jun 18, 2007 106.44 107.67 106.07 106.55 615,843 -0.04(-0.03%)
Jun 15, 2007 106.13 106.88 105.52 106.59 1,069,210 +1.77(+1.69%)
Jun 14, 2007 104.09 105.12 103.57 104.82 594,270 +1.04(+1.00%)
Jun 13, 2007 102.03 103.78 101.59 103.78 1,028,449 +2.42(+2.39%)
Jun 12, 2007 102.91 102.91 100.74 101.36 1,100,661 -1.56(-1.51%)
Jun 11, 2007 102.61 103.77 101.02 102.92 855,083 +0.29(+0.28%)
Jun 08, 2007 100.19 102.78 99.40 102.62 1,257,688 +2.43(+2.43%)
Jun 07, 2007 103.13 103.59 99.73 100.19 1,190,812 -3.40(-3.28%)
Jun 06, 2007 105.91 105.91 103.04 103.59 688,736 -2.30(-2.17%)
Jun 05, 2007 106.41 106.41 104.71 105.89 843,605 -1.00(-0.93%)
Jun 04, 2007 106.82 107.68 105.26 106.89 670,456 -0.15(-0.14%)
Jun 01, 2007 105.87 107.86 105.34 107.04 1,465,262 +1.62(+1.54%)
May 31, 2007 105.88 106.67 104.84 105.42 780,477 -0.47(-0.44%)
May 30, 2007 103.59 106.12 102.58 105.88 1,225,958 +1.87(+1.79%)
May 29, 2007 103.50 104.78 102.77 104.02 577,152 +0.68(+0.66%)
May 25, 2007 103.49 104.34 102.38 103.34 468,674 +0.55(+0.53%)
May 24, 2007 103.55 105.50 102.55 102.79 1,619,307 -0.58(-0.56%)
May 23, 2007 102.88 104.78 102.87 103.37 1,074,111 -0.09(-0.09%)
May 22, 2007 101.64 103.73 101.35 103.46 1,026,442 +1.44(+1.42%)
May 21, 2007 100.62 102.33 100.62 102.02 1,196,797 +1.24(+1.23%)
May 18, 2007 101.40 101.30 100.19 100.78 673,295 -0.18(-0.18%)
May 17, 2007 101.08 101.50 99.68 100.96 837,588 -0.11(-0.11%)
May 16, 2007 99.67 101.25 99.30 101.07 965,694 +2.13(+2.15%)
May 15, 2007 98.43 99.69 98.21 98.94 1,191,721 +0.51(+0.52%)
May 14, 2007 101.16 101.20 98.17 98.43 1,573,320 -2.73(-2.70%)
May 11, 2007 100.49 101.44 99.42 101.16 1,418,688 +0.92(+0.91%)
May 10, 2007 102.25 102.83 100.07 100.25 1,198,987 -2.70(-2.63%)
May 09, 2007 104.15 104.16 102.03 102.95 1,199,555 -1.22(-1.17%)
May 08, 2007 104.38 104.29 102.64 104.17 863,929 -0.40(-0.39%)
May 07, 2007 104.28 105.42 103.94 104.58 756,520 +0.25(+0.24%)
May 04, 2007 104.97 105.49 104.04 104.33 902,533 -0.13(-0.13%)
May 03, 2007 103.66 105.55 102.18 104.47 1,635,129 +1.69(+1.65%)
May 02, 2007 102.10 105.42 101.28 102.77 1,688,503 +1.25(+1.23%)
May 01, 2007 102.17 107.21 101.09 101.52 4,700,629 -7.40(-6.79%)
Apr 30, 2007 108.99 113.28 108.92 108.92 2,238,701 +1.33(+1.24%)
Apr 27, 2007 107.01 108.28 105.69 107.59 1,285,437 +0.55(+0.51%)
Apr 26, 2007 105.25 107.23 104.87 107.05 1,112,015 +1.56(+1.48%)
Apr 25, 2007 104.12 105.81 103.49 105.49 1,008,715 +2.03(+1.97%)
Apr 24, 2007 103.74 103.79 101.36 103.45 1,094,871 -0.29(-0.28%)
Apr 23, 2007 103.04 104.17 102.65 103.74 695,662 +0.70(+0.68%)
Apr 20, 2007 101.73 103.37 101.70 103.04 1,343,545 +2.85(+2.85%)
Apr 19, 2007 101.51 101.51 98.47 100.19 1,389,600 +0.18(+0.18%)
Apr 18, 2007 101.34 101.34 98.53 100.01 1,468,276 -1.33(-1.31%)
Apr 17, 2007 102.96 102.96 100.28 101.34 1,125,640 -1.61(-1.57%)
Apr 16, 2007 99.20 103.31 99.20 102.95 1,312,840 +2.26(+2.24%)
Apr 13, 2007 102.17 102.24 100.00 100.69 961,120 -1.47(-1.44%)
Apr 12, 2007 102.34 102.39 100.93 102.17 1,379,805 -0.12(-0.12%)
Apr 11, 2007 104.67 104.81 101.91 102.29 938,659 -2.46(-2.35%)
Apr 10, 2007 104.13 107.07 104.13 104.75 1,193,764 +0.71(+0.69%)
Apr 09, 2007 104.37 104.76 103.24 104.03 381,382 -0.30(-0.29%)
Apr 05, 2007 103.99 104.63 103.56 104.33 422,887 +0.39(+0.37%)
Apr 04, 2007 104.78 105.20 103.68 103.94 479,305 -0.71(-0.67%)
Apr 03, 2007 102.13 104.89 102.13 104.65 947,609 +2.52(+2.47%)
Apr 02, 2007 102.55 103.27 101.73 102.13 704,178 -0.46(-0.45%)
Mar 30, 2007 102.94 103.90 101.07 102.59 656,491 -0.34(-0.33%)
Mar 29, 2007 102.43 103.55 101.22 102.93 901,511 +0.72(+0.71%)
Mar 28, 2007 103.04 103.41 101.34 102.21 1,040,939 -0.83(-0.80%)
Mar 27, 2007 103.73 104.39 102.03 103.04 600,742 -1.30(-1.25%)
Mar 26, 2007 105.00 105.12 102.77 104.34 615,503 -0.55(-0.53%)
Mar 23, 2007 105.57 106.33 104.37 104.90 518,539 -0.45(-0.43%)
Mar 22, 2007 106.21 106.80 104.21 105.35 678,518 -0.16(-0.15%)
Mar 21, 2007 103.23 106.10 103.06 105.50 1,452,748 +2.10(+2.03%)
Mar 20, 2007 102.17 103.60 101.18 103.41 1,000,973 +1.70(+1.67%)
Mar 19, 2007 101.50 102.08 101.03 101.71 968,727 +0.43(+0.43%)
Mar 16, 2007 103.28 104.08 100.86 101.28 1,623,969 -2.00(-1.94%)
Mar 15, 2007 101.96 104.11 101.74 103.28 1,244,630 +1.67(+1.65%)
Mar 14, 2007 102.65 103.56 100.47 101.60 1,884,658 -0.57(-0.56%)
Mar 13, 2007 105.08 105.08 101.66 102.17 1,658,259 -2.91(-2.77%)
Mar 12, 2007 104.69 105.86 104.31 105.08 1,135,405 +0.60(+0.57%)
Mar 09, 2007 105.87 106.16 104.08 104.48 1,197,398 -1.14(-1.08%)
Mar 08, 2007 105.14 106.08 104.46 105.63 944,884 +2.44(+2.36%)
Mar 07, 2007 100.78 104.64 100.48 103.19 1,287,889 +2.04(+2.02%)
Mar 06, 2007 101.20 101.94 100.20 101.14 1,015,846 +1.22(+1.22%)
Mar 05, 2007 102.69 102.69 99.78 99.93 1,374,294 -3.20(-3.10%)
Mar 02, 2007 104.14 104.90 102.40 103.13 1,346,022 -1.01(-0.97%)
Mar 01, 2007 94.37 105.51 96.88 104.14 2,215,453 +1.40(+1.36%)
Feb 28, 2007 100.44 102.93 99.52 102.74 2,578,958 +1.89(+1.88%)
Feb 27, 2007 102.53 104.61 91.20 100.84 3,477,404 -4.61(-4.38%)
Feb 26, 2007 105.71 106.91 104.48 105.46 1,488,858 -0.09(-0.08%)
Feb 23, 2007 105.25 105.87 104.63 105.55 1,301,514 +0.30(+0.28%)
Feb 22, 2007 107.45 109.21 104.53 105.25 3,120,433 -2.19(-2.04%)
Feb 21, 2007 97.48 110.79 96.68 107.44 6,522,220 +9.69(+9.91%)
Feb 20, 2007 96.49 99.24 96.08 97.75 2,022,042 -0.72(-0.73%)
Feb 16, 2007 98.87 98.98 97.05 98.48 575,990 -0.44(-0.45%)
Feb 15, 2007 98.60 99.08 97.94 98.92 542,496 +0.45(+0.46%)
Feb 14, 2007 98.34 99.86 98.20 98.47 751,513 +0.34(+0.35%)
Feb 13, 2007 95.87 98.53 95.85 98.12 899,540 +2.85(+3.00%)
Feb 12, 2007 95.43 96.20 94.55 95.27 943,117 -0.90(-0.93%)
Feb 09, 2007 96.22 97.74 95.53 96.17 1,534,954 -0.01(-0.01%)
Feb 08, 2007 94.33 97.00 93.81 96.18 1,229,757 +1.85(+1.96%)
Feb 07, 2007 94.50 94.59 93.70 94.33 482,547 +0.16(+0.17%)
Feb 06, 2007 93.01 94.32 92.87 94.17 835,317 +1.31(+1.41%)
Feb 05, 2007 91.20 93.54 90.89 92.86 1,176,847 +2.11(+2.33%)
Feb 02, 2007 90.90 91.41 90.13 90.74 803,526 -0.16(-0.17%)
Feb 01, 2007 91.38 92.39 90.72 90.90 1,452,296 +1.21(+1.35%)
Jan 31, 2007 88.71 90.24 88.51 89.69 885,275 +0.64(+0.72%)
Jan 30, 2007 88.62 89.21 88.15 89.05 705,200 +0.46(+0.52%)
Jan 29, 2007 88.86 88.91 88.32 88.59 549,195 -0.05(-0.06%)
Jan 26, 2007 88.81 89.12 88.05 88.65 479,367 -0.10(-0.11%)
Jan 25, 2007 89.40 89.89 87.89 88.74 945,905 -0.87(-0.97%)
Jan 24, 2007 88.07 90.57 87.46 89.62 1,427,090 +1.45(+1.65%)
Jan 23, 2007 84.68 88.28 84.55 88.16 1,234,412 +3.61(+4.27%)
Jan 22, 2007 85.26 85.52 84.32 84.55 642,866 -0.70(-0.82%)
Jan 19, 2007 84.55 85.54 84.20 85.25 1,139,606 +1.08(+1.29%)
Jan 18, 2007 84.38 84.89 83.65 84.16 866,086 -0.18(-0.21%)
Jan 17, 2007 83.34 84.45 82.89 84.34 917,634 +1.00(+1.20%)
Jan 16, 2007 81.95 83.34 81.69 83.34 698,614 +1.32(+1.61%)
Jan 12, 2007 80.46 82.01 80.17 82.01 586,663 +1.29(+1.60%)
Jan 11, 2007 79.55 81.13 79.31 80.72 580,419 +1.39(+1.75%)
Jan 10, 2007 78.83 79.47 78.03 79.33 474,939 +0.28(+0.36%)
Jan 09, 2007 78.29 79.35 78.25 79.05 554,985 +0.78(+1.00%)
Jan 08, 2007 77.73 78.33 76.86 78.26 833,387 +0.53(+0.68%)
Jan 05, 2007 78.69 78.73 77.24 77.73 772,416 -1.26(-1.59%)
Jan 04, 2007 79.30 79.82 78.56 78.99 435,654 -0.23(-0.29%)
Jan 03, 2007 79.47 80.90 78.54 79.22 625,040 +0.07(+0.09%)
Dec 29, 2006 79.73 80.15 79.09 79.15 240,478 -0.64(-0.81%)
Dec 28, 2006 79.83 80.66 79.56 79.80 214,250 -0.32(-0.40%)
Dec 27, 2006 78.94 80.18 78.94 80.11 238,662 +1.20(+1.52%)
Dec 26, 2006 77.95 79.03 77.95 78.91 243,090 +1.00(+1.29%)
Dec 22, 2006 78.68 78.75 77.80 77.91 312,009 -0.88(-1.12%)
Dec 21, 2006 79.70 80.03 78.77 78.79 640,141 -0.74(-0.93%)
Dec 20, 2006 80.37 80.84 79.38 79.53 645,250 -1.06(-1.31%)
Dec 19, 2006 80.09 80.93 79.23 80.59 398,527 +0.50(+0.63%)
Dec 18, 2006 80.18 80.83 79.94 80.09 504,460 +0.11(+0.14%)
Dec 15, 2006 80.75 80.84 79.48 79.97 852,234 -0.32(-0.39%)
Dec 14, 2006 80.50 81.03 80.06 80.29 542,723 -0.04(-0.05%)
Dec 13, 2006 80.10 80.76 79.80 80.33 693,846 +0.92(+1.16%)
Dec 12, 2006 80.36 80.36 78.91 79.41 1,129,387 -0.94(-1.17%)
Dec 11, 2006 80.02 80.89 80.00 80.35 813,858 +0.41(+0.52%)
Dec 08, 2006 79.72 80.19 79.20 79.94 648,089 +0.32(+0.40%)
Dec 07, 2006 79.58 79.78 78.51 79.62 908,778 +0.08(+0.10%)
Dec 06, 2006 78.84 79.97 78.76 79.54 743,122 +0.71(+0.91%)
Dec 05, 2006 78.30 78.84 78.04 78.83 1,031,515 +0.40(+0.51%)
Dec 04, 2006 77.00 78.67 77.00 78.43 924,333 +1.05(+1.35%)
Dec 01, 2006 76.45 78.06 76.40 77.38 1,255,530 -0.76(-0.97%)
Nov 30, 2006 77.40 78.55 77.40 78.14 1,218,743 +0.96(+1.24%)
Nov 29, 2006 76.41 77.58 76.19 77.18 841,335 +0.85(+1.12%)
Nov 28, 2006 76.45 76.55 75.70 76.33 612,551 -0.21(-0.28%)
Nov 27, 2006 77.70 77.72 76.19 76.54 594,270 -1.60(-2.05%)
Nov 24, 2006 77.81 78.39 77.76 78.14 225,491 -0.16(-0.20%)
Nov 22, 2006 78.04 78.76 77.80 78.30 635,032 -0.07(-0.09%)
Nov 21, 2006 78.17 78.89 77.90 78.37 534,662 +0.19(+0.25%)
Nov 20, 2006 78.74 78.89 77.69 78.17 1,124,845 -1.29(-1.63%)
Nov 17, 2006 79.68 79.69 78.48 79.47 811,473 -0.26(-0.32%)
Nov 16, 2006 79.51 80.30 79.05 79.72 541,701 +0.21(+0.27%)
Nov 15, 2006 78.91 79.63 78.51 79.51 740,511 +0.60(+0.76%)
Nov 14, 2006 78.17 79.20 77.83 78.91 1,084,652 +0.84(+1.07%)
Nov 13, 2006 77.13 78.31 76.65 78.08 749,367 +0.96(+1.24%)
Nov 10, 2006 76.36 78.30 76.36 77.12 1,447,868 +0.32(+0.41%)
Nov 09, 2006 74.91 77.43 74.29 76.80 2,503,000 +1.90(+2.54%)
Nov 08, 2006 71.81 75.20 71.55 74.90 1,419,483 +2.55(+3.52%)
Nov 07, 2006 72.59 73.03 71.59 72.35 818,399 -0.31(-0.42%)
Nov 06, 2006 72.00 73.08 71.55 72.66 607,668 +1.31(+1.84%)
Nov 03, 2006 71.99 72.16 71.01 71.35 566,794 -0.42(-0.59%)
Nov 02, 2006 70.64 71.94 70.38 71.77 622,315 +0.21(+0.30%)
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.