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

Vulcan Materials (NY: VMC )

258.42 -1.99 (-0.76%)
Streaming Delayed Price Updated: 10:02 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, 2008 44.04 48.53 43.08 47.81 1,797,802 +3.90(+8.89%)
Oct 30, 2008 45.65 45.65 41.55 43.91 1,883,844 +1.14(+2.66%)
Oct 29, 2008 41.34 44.64 40.55 42.77 3,940,169 +0.92(+2.21%)
Oct 28, 2008 40.07 41.84 36.60 41.84 2,422,905 +2.85(+7.32%)
Oct 27, 2008 42.00 44.31 38.87 38.99 1,977,147 -3.71(-8.68%)
Oct 24, 2008 41.39 44.04 40.80 42.70 1,416,804 -1.91(-4.28%)
Oct 23, 2008 44.27 45.68 40.84 44.61 1,528,871 +0.41(+0.92%)
Oct 22, 2008 46.24 48.36 42.95 44.20 1,109,310 -2.87(-6.10%)
Oct 21, 2008 49.50 50.18 46.82 47.08 796,103 -2.53(-5.10%)
Oct 20, 2008 48.38 51.44 47.92 49.60 1,275,804 +0.55(+1.11%)
Oct 17, 2008 45.16 51.21 45.15 49.06 2,270,263 +3.21(+6.99%)
Oct 16, 2008 45.31 46.12 42.72 45.85 2,009,002 +0.53(+1.17%)
Oct 15, 2008 48.07 49.67 44.04 45.32 1,904,891 -3.67(-7.50%)
Oct 14, 2008 51.68 51.96 47.46 49.00 2,067,565 -1.07(-2.15%)
Oct 13, 2008 51.65 51.82 48.46 50.07 2,221,413 +2.07(+4.31%)
Oct 10, 2008 48.36 51.04 46.60 48.00 2,353,559 -1.56(-3.15%)
Oct 09, 2008 54.94 57.27 49.39 49.56 2,270,317 -4.84(-8.90%)
Oct 08, 2008 50.77 58.23 50.46 54.40 2,577,015 +1.71(+3.24%)
Oct 07, 2008 54.71 55.33 52.41 52.69 3,047,050 -1.23(-2.29%)
Oct 06, 2008 54.98 54.98 48.90 53.93 2,465,300 -2.79(-4.92%)
Oct 03, 2008 61.63 62.89 55.97 56.72 0 -4.05(-6.67%)
Oct 02, 2008 62.53 63.82 60.08 60.77 1,604,740 -1.94(-3.09%)
Oct 01, 2008 64.95 65.23 62.09 62.71 1,283,013 -2.91(-4.43%)
Sep 30, 2008 65.21 67.07 62.55 65.62 1,193,258 +0.66(+1.02%)
Sep 29, 2008 68.11 68.70 63.60 64.95 1,265,683 -4.29(-6.19%)
Sep 26, 2008 69.02 70.33 66.47 69.24 0 -1.08(-1.54%)
Sep 25, 2008 71.89 72.28 68.38 70.33 1,132,133 +0.79(+1.14%)
Sep 24, 2008 70.77 72.18 68.05 69.53 1,656,400 -0.92(-1.31%)
Sep 23, 2008 66.90 70.88 65.89 70.46 851,957 +3.37(+5.03%)
Sep 22, 2008 71.74 72.96 65.92 67.09 1,265,457 -6.02(-8.23%)
Sep 19, 2008 73.22 88.29 66.06 73.10 0 +5.41(+7.99%)
Sep 18, 2008 64.82 70.37 64.08 67.69 4,107,877 +3.42(+5.32%)
Sep 17, 2008 61.78 65.97 60.62 64.28 2,981,180 +0.45(+0.70%)
Sep 16, 2008 63.32 65.11 60.88 63.83 2,373,181 -0.63(-0.97%)
Sep 15, 2008 62.79 67.76 62.79 64.45 1,422,195 -1.74(-2.63%)
Sep 12, 2008 64.04 66.27 62.99 66.20 1,419,204 +1.29(+1.99%)
Sep 11, 2008 64.18 65.20 62.84 64.90 1,341,081 +0.48(+0.75%)
Sep 10, 2008 64.72 65.24 61.84 64.42 1,043,128 -0.17(-0.26%)
Sep 09, 2008 68.73 70.14 64.25 64.58 1,807,394 -4.11(-5.99%)
Sep 08, 2008 69.69 70.46 67.17 68.70 2,501,461 +2.46(+3.71%)
Sep 05, 2008 63.50 66.58 62.94 66.24 0 +0.61(+0.93%)
Sep 04, 2008 67.73 67.73 64.61 65.63 1,318,741 -2.13(-3.15%)
Sep 03, 2008 67.16 71.65 66.45 67.76 1,720,513 +1.39(+2.10%)
Sep 02, 2008 67.21 68.06 65.80 66.37 917,374 +0.46(+0.69%)
Aug 29, 2008 67.54 67.60 65.74 65.91 695,428 -1.71(-2.53%)
Aug 28, 2008 65.67 67.76 65.49 67.62 912,313 +2.05(+3.13%)
Aug 27, 2008 62.81 65.76 62.81 65.57 1,387,612 +2.55(+4.05%)
Aug 26, 2008 62.97 63.81 62.34 63.02 1,302,008 +0.40(+0.63%)
Aug 25, 2008 65.20 65.27 61.66 62.62 1,719,854 -3.25(-4.93%)
Aug 22, 2008 66.28 67.15 65.17 65.87 0 +0.17(+0.25%)
Aug 21, 2008 65.17 66.35 64.47 65.70 646,283 +0.18(+0.27%)
Aug 20, 2008 63.62 65.92 61.69 65.53 1,446,018 +2.55(+4.06%)
Aug 19, 2008 63.32 63.94 61.85 62.97 1,406,950 -1.00(-1.57%)
Aug 18, 2008 65.57 65.77 62.69 63.98 1,176,004 -1.81(-2.76%)
Aug 15, 2008 67.11 70.70 63.92 65.79 0 +0.62(+0.95%)
Aug 14, 2008 61.16 65.33 60.81 65.17 2,281,889 +4.01(+6.55%)
Aug 13, 2008 60.64 61.28 59.02 61.17 1,156,266 +0.73(+1.21%)
Aug 12, 2008 60.77 61.45 59.31 60.44 1,112,635 -0.17(-0.28%)
Aug 11, 2008 59.71 61.70 59.51 60.60 1,691,989 +0.42(+0.70%)
Aug 08, 2008 59.49 61.65 59.49 60.18 1,611,289 +0.11(+0.19%)
Aug 07, 2008 59.41 61.39 57.93 60.07 2,306,778 -0.18(-0.29%)
Aug 06, 2008 56.46 64.73 55.28 60.24 4,100,448 -0.09(-0.15%)
Aug 05, 2008 55.24 60.33 55.24 60.33 2,698,461 +4.97(+8.97%)
Aug 04, 2008 56.27 58.12 55.26 55.36 1,469,240 -1.11(-1.97%)
Aug 01, 2008 57.68 57.79 55.09 56.47 1,612,724 -0.06(-0.11%)
Jul 31, 2008 57.67 58.13 55.62 56.53 1,397,916 -1.15(-2.00%)
Jul 30, 2008 54.98 57.99 54.98 57.69 1,473,017 +2.86(+5.22%)
Jul 29, 2008 54.83 55.63 52.77 54.83 1,621,357 +2.15(+4.08%)
Jul 28, 2008 55.46 55.46 52.35 52.68 1,437,823 -1.61(-2.97%)
Jul 25, 2008 54.36 55.28 52.53 54.29 1,793,063 +0.09(+0.16%)
Jul 24, 2008 57.35 57.57 54.20 54.20 1,603,710 -3.48(-6.03%)
Jul 23, 2008 56.37 59.20 55.17 57.68 2,508,679 +1.73(+3.09%)
Jul 22, 2008 53.04 56.27 52.69 55.95 3,133,710 +2.38(+4.44%)
Jul 21, 2008 55.76 56.83 53.11 53.58 2,456,455 -1.85(-3.34%)
Jul 18, 2008 56.75 57.20 53.79 55.43 1,987,504 -1.32(-2.33%)
Jul 17, 2008 53.72 57.60 49.84 56.75 4,296,345 +3.90(+7.38%)
Jul 16, 2008 48.11 53.29 46.26 52.84 2,668,772 +4.90(+10.21%)
Jul 15, 2008 44.77 49.13 44.28 47.95 3,124,880 +2.90(+6.43%)
Jul 14, 2008 45.33 45.68 44.01 45.05 2,232,426 +0.71(+1.61%)
Jul 11, 2008 46.55 46.55 43.50 44.34 3,183,877 -2.22(-4.77%)
Jul 10, 2008 48.96 49.44 46.16 46.56 2,450,183 -2.29(-4.69%)
Jul 09, 2008 50.53 51.76 48.61 48.85 2,319,086 -1.22(-2.43%)
Jul 08, 2008 48.37 50.06 47.62 50.06 2,823,789 +1.93(+4.01%)
Jul 07, 2008 48.49 50.02 47.37 48.13 2,547,973 -1.62(-3.26%)
Jul 04, 2008 49.83 50.82 48.81 49.75 1,037,338 +0.00(+0.00%)
Jul 03, 2008 49.83 50.82 48.81 49.75 1,037,338 +0.09(+0.18%)
Jul 02, 2008 51.03 52.55 49.39 49.67 2,791,593 -1.54(-3.01%)
Jul 01, 2008 50.85 52.64 50.25 51.21 2,304,540 -1.44(-2.74%)
Jun 30, 2008 53.21 53.60 52.19 52.65 2,428,205 -0.65(-1.22%)
Jun 27, 2008 53.29 55.19 53.15 53.30 2,834,573 +0.02(+0.03%)
Jun 26, 2008 55.19 55.86 53.16 53.28 2,536,062 -2.42(-4.35%)
Jun 25, 2008 57.00 57.21 55.34 55.71 1,692,475 +0.39(+0.70%)
Jun 24, 2008 55.51 56.82 55.18 55.32 2,089,130 -0.50(-0.90%)
Jun 23, 2008 56.65 56.81 55.53 55.82 1,781,999 -0.48(-0.84%)
Jun 20, 2008 57.95 58.13 55.49 56.30 2,733,840 -1.96(-3.36%)
Jun 19, 2008 58.57 59.31 57.20 58.25 1,925,122 -0.23(-0.39%)
Jun 18, 2008 59.84 59.84 57.97 58.48 1,805,177 -1.37(-2.28%)
Jun 17, 2008 61.60 61.84 59.24 59.85 2,303,069 -1.31(-2.15%)
Jun 16, 2008 60.92 61.72 60.42 61.16 1,104,243 +0.06(+0.10%)
Jun 13, 2008 60.99 61.63 60.51 61.10 1,775,292 +0.48(+0.80%)
Jun 12, 2008 60.86 61.70 60.33 60.61 3,046,653 +0.16(+0.26%)
Jun 11, 2008 63.06 63.21 60.33 60.45 4,391,567 -2.97(-4.68%)
Jun 10, 2008 62.78 64.16 61.43 63.42 2,479,076 +0.58(+0.93%)
Jun 09, 2008 62.54 63.55 61.67 62.84 2,471,169 +0.35(+0.56%)
Jun 06, 2008 64.65 65.31 62.40 62.49 2,675,500 -3.13(-4.77%)
Jun 05, 2008 65.04 65.84 64.48 65.62 2,405,363 +0.99(+1.53%)
Jun 04, 2008 64.50 66.58 64.44 64.63 2,591,382 -0.48(-0.74%)
Jun 03, 2008 68.52 68.52 64.51 65.11 3,024,494 -2.92(-4.30%)
Jun 02, 2008 67.15 68.55 67.13 68.04 2,100,539 +0.28(+0.42%)
May 30, 2008 67.24 68.37 66.87 67.76 2,269,537 +0.76(+1.13%)
May 29, 2008 66.49 67.41 66.14 67.00 2,217,407 -0.53(-0.78%)
May 28, 2008 67.80 67.90 65.42 67.53 2,397,300 +0.62(+0.92%)
May 27, 2008 65.41 67.23 65.41 66.91 2,610,062 +1.43(+2.18%)
May 26, 2008 66.33 66.47 64.51 65.48 0 +0.00(+0.00%)
May 23, 2008 66.33 66.47 64.51 65.48 2,799,627 -0.97(-1.46%)
May 22, 2008 68.43 68.59 66.05 66.45 3,178,222 -2.24(-3.26%)
May 21, 2008 71.58 72.65 68.52 68.69 2,929,184 -3.18(-4.42%)
May 20, 2008 72.61 73.03 70.60 71.87 3,195,228 -1.22(-1.67%)
May 19, 2008 68.30 74.63 68.30 73.09 5,645,182 +4.86(+7.13%)
May 16, 2008 64.64 68.36 64.24 68.23 2,872,481 +2.28(+3.46%)
May 15, 2008 63.86 66.32 63.61 65.95 1,955,149 +1.99(+3.11%)
May 14, 2008 63.42 64.97 63.33 63.96 2,223,714 +0.41(+0.65%)
May 13, 2008 62.06 63.60 60.76 63.55 1,939,576 +1.44(+2.33%)
May 12, 2008 58.91 62.23 58.83 62.10 3,016,036 +3.71(+6.35%)
May 09, 2008 56.89 58.52 56.85 58.39 1,052,764 +1.01(+1.77%)
May 08, 2008 57.42 57.52 56.37 57.38 1,804,177 +0.34(+0.60%)
May 07, 2008 57.37 58.02 56.75 57.04 2,716,119 -0.33(-0.58%)
May 06, 2008 55.07 59.25 55.05 57.37 5,892,194 -2.07(-3.48%)
May 05, 2008 60.55 61.56 58.97 59.44 2,677,428 -1.11(-1.83%)
May 02, 2008 60.96 62.02 60.18 60.55 2,142,476 +0.36(+0.60%)
May 01, 2008 60.74 60.76 59.20 60.19 2,998,108 -0.42(-0.70%)
Apr 30, 2008 60.59 61.65 59.94 60.61 2,279,816 +0.23(+0.38%)
Apr 29, 2008 60.45 60.76 59.45 60.38 1,348,241 -0.07(-0.12%)
Apr 28, 2008 59.59 61.16 58.29 60.45 2,034,432 +1.13(+1.90%)
Apr 25, 2008 59.43 59.48 57.37 59.33 1,206,950 +0.41(+0.70%)
Apr 24, 2008 59.12 59.71 57.57 58.91 1,911,648 +0.21(+0.36%)
Apr 23, 2008 60.98 60.99 58.17 58.70 3,049,079 -2.05(-3.38%)
Apr 22, 2008 63.24 63.24 60.23 60.75 3,021,361 -2.29(-3.63%)
Apr 21, 2008 63.66 64.10 62.07 63.04 1,603,605 -0.62(-0.97%)
Apr 18, 2008 64.07 65.12 63.04 63.66 1,733,630 +0.53(+0.84%)
Apr 17, 2008 61.81 63.75 61.48 63.13 2,632,072 +1.31(+2.12%)
Apr 16, 2008 61.41 62.27 60.72 61.82 1,816,881 +1.06(+1.74%)
Apr 15, 2008 60.51 61.19 59.41 60.76 1,226,672 +0.70(+1.16%)
Apr 14, 2008 62.41 62.41 59.72 60.07 2,374,683 -2.26(-3.63%)
Apr 11, 2008 61.61 62.73 61.23 62.33 2,296,283 +0.20(+0.33%)
Apr 10, 2008 61.21 62.22 60.67 62.13 1,109,325 +0.84(+1.37%)
Apr 09, 2008 61.93 62.30 60.73 61.29 1,683,592 -0.73(-1.18%)
Apr 08, 2008 61.53 62.39 60.91 62.02 1,360,101 +0.24(+0.38%)
Apr 07, 2008 62.81 63.33 61.53 61.78 1,734,004 -0.43(-0.69%)
Apr 04, 2008 62.16 62.77 61.78 62.22 1,670,851 +0.33(+0.54%)
Apr 03, 2008 61.11 62.38 60.23 61.88 1,346,963 +0.48(+0.77%)
Apr 02, 2008 63.30 63.40 60.95 61.41 1,407,040 -1.37(-2.19%)
Apr 01, 2008 59.19 62.94 58.70 62.78 1,863,336 +4.30(+7.35%)
Mar 31, 2008 57.76 58.83 57.38 58.48 1,673,727 +0.19(+0.33%)
Mar 28, 2008 59.41 59.92 58.07 58.29 939,952 -0.64(-1.09%)
Mar 27, 2008 59.34 60.86 58.59 58.93 1,396,813 +0.19(+0.33%)
Mar 26, 2008 60.10 60.19 58.54 58.74 1,242,260 -1.64(-2.71%)
Mar 25, 2008 61.13 62.66 60.08 60.37 2,248,096 -1.66(-2.67%)
Mar 24, 2008 58.15 63.06 57.90 62.03 2,234,335 +4.03(+6.96%)
Mar 21, 2008 56.81 58.32 54.85 58.00 3,233,843 +0.00(+0.00%)
Mar 20, 2008 56.81 58.32 54.85 58.00 3,233,843 +1.25(+2.20%)
Mar 19, 2008 60.04 61.40 56.75 56.75 1,961,807 -2.52(-4.25%)
Mar 18, 2008 57.76 59.50 57.54 59.27 2,551,731 +2.70(+4.78%)
Mar 17, 2008 56.46 57.60 54.80 56.56 1,897,882 -0.94(-1.64%)
Mar 14, 2008 58.59 58.90 55.73 57.50 1,900,902 -0.55(-0.94%)
Mar 13, 2008 57.25 58.27 54.49 58.05 2,598,258 +0.00(+0.00%)
Mar 12, 2008 58.01 59.25 56.98 58.05 1,458,341 +0.06(+0.11%)
Mar 11, 2008 56.98 57.99 55.41 57.99 2,687,693 +2.37(+4.26%)
Mar 10, 2008 57.60 57.60 55.44 55.62 2,694,393 -2.04(-3.54%)
Mar 07, 2008 58.33 59.73 57.22 57.66 2,186,639 -1.25(-2.12%)
Mar 06, 2008 61.71 61.98 58.75 58.91 3,372,978 -3.18(-5.12%)
Mar 05, 2008 63.04 63.98 61.78 62.09 2,928,294 -0.54(-0.86%)
Mar 04, 2008 62.05 63.18 61.42 62.63 3,490,819 -0.12(-0.20%)
Mar 03, 2008 61.70 63.27 61.42 62.75 2,653,417 +1.01(+1.64%)
Feb 29, 2008 62.39 62.59 61.30 61.74 1,739,315 -1.47(-2.33%)
Feb 28, 2008 62.55 63.52 61.82 63.21 2,451,963 +0.33(+0.52%)
Feb 27, 2008 62.50 63.24 61.95 62.89 1,395,534 -0.11(-0.18%)
Feb 26, 2008 61.34 63.47 61.05 63.00 2,208,813 +1.47(+2.39%)
Feb 25, 2008 59.91 61.64 59.10 61.53 1,710,221 +1.41(+2.34%)
Feb 22, 2008 60.07 60.25 58.29 60.12 2,425,357 +0.12(+0.21%)
Feb 21, 2008 60.89 61.13 59.13 60.00 3,836,339 -0.55(-0.92%)
Feb 20, 2008 57.99 60.93 57.72 60.55 1,811,556 +1.98(+3.38%)
Feb 19, 2008 59.49 60.09 58.31 58.57 1,385,714 -0.12(-0.21%)
Feb 18, 2008 58.14 61.05 58.14 58.69 0 +0.00(+0.00%)
Feb 15, 2008 58.14 61.05 58.14 58.69 2,492,225 -0.35(-0.60%)
Feb 14, 2008 60.68 61.63 58.51 59.05 3,668,471 -3.01(-4.85%)
Feb 13, 2008 60.90 62.39 58.58 62.06 3,147,659 +1.85(+3.07%)
Feb 12, 2008 61.44 61.97 59.64 60.21 2,306,946 -0.95(-1.56%)
Feb 11, 2008 61.78 61.92 60.38 61.16 2,837,138 -0.63(-1.03%)
Feb 08, 2008 61.87 63.08 61.52 61.79 1,615,602 -0.47(-0.75%)
Feb 07, 2008 61.30 63.25 61.25 62.26 1,896,635 +0.73(+1.19%)
Feb 06, 2008 61.77 63.00 60.95 61.53 2,536,205 +0.30(+0.49%)
Feb 05, 2008 64.27 64.27 60.27 61.23 5,225,582 -5.21(-7.85%)
Feb 04, 2008 67.81 68.43 66.41 66.44 3,015,518 -1.79(-2.62%)
Feb 01, 2008 68.65 69.27 66.80 68.23 3,746,785 -0.69(-1.00%)
Jan 31, 2008 64.22 70.24 62.53 68.92 6,264,107 +3.63(+5.56%)
Jan 30, 2008 66.80 67.94 64.89 65.29 4,091,112 -1.07(-1.62%)
Jan 29, 2008 65.00 66.80 64.55 66.36 1,754,862 +1.55(+2.39%)
Jan 28, 2008 62.09 64.93 61.65 64.81 2,507,804 +2.77(+4.47%)
Jan 25, 2008 63.26 64.75 61.33 62.04 2,344,882 -0.49(-0.79%)
Jan 24, 2008 61.24 63.34 61.12 62.53 3,954,608 +1.76(+2.90%)
Jan 23, 2008 56.46 61.11 53.02 60.77 4,188,415 +2.49(+4.28%)
Jan 22, 2008 55.27 58.72 54.02 58.28 3,622,861 +0.10(+0.17%)
Jan 21, 2008 59.34 60.33 57.20 58.18 0 +0.00(+0.00%)
Jan 18, 2008 59.34 60.33 57.20 58.18 2,976,314 -0.64(-1.09%)
Jan 17, 2008 62.78 63.04 58.57 58.82 2,781,485 -3.88(-6.19%)
Jan 16, 2008 61.13 64.16 61.11 62.71 2,738,054 +1.17(+1.90%)
Jan 15, 2008 62.16 63.54 61.48 61.54 3,398,280 -1.18(-1.88%)
Jan 14, 2008 61.04 62.93 60.07 62.72 2,229,929 +2.27(+3.76%)
Jan 11, 2008 59.44 61.54 58.12 60.45 2,577,806 +0.78(+1.31%)
Jan 10, 2008 59.01 60.30 57.70 59.66 2,842,827 -0.55(-0.92%)
Jan 09, 2008 59.41 60.24 58.09 60.22 3,390,017 +0.77(+1.29%)
Jan 08, 2008 62.82 63.52 59.38 59.45 2,339,502 -3.09(-4.94%)
Jan 07, 2008 63.17 64.86 61.16 62.54 3,064,832 +0.00(+0.00%)
Jan 04, 2008 65.17 65.17 62.52 62.54 2,157,127 -2.92(-4.45%)
Jan 03, 2008 67.72 68.06 65.20 65.46 2,015,329 -1.85(-2.75%)
Jan 02, 2008 69.94 70.01 66.95 67.31 2,612,845 -2.35(-3.38%)
Jan 01, 2008 68.20 70.34 67.85 69.66 0 +0.00(+0.00%)
Dec 31, 2007 68.20 70.34 67.85 69.66 1,361,237 +1.46(+2.14%)
Dec 28, 2007 69.64 70.33 68.20 68.20 1,824,170 -1.00(-1.45%)
Dec 27, 2007 70.25 70.83 68.80 69.20 1,117,894 -1.88(-2.64%)
Dec 26, 2007 71.17 71.64 70.26 71.08 917,747 -0.52(-0.73%)
Dec 24, 2007 72.47 72.47 71.05 71.60 1,595,429 -0.16(-0.22%)
Dec 21, 2007 72.26 72.26 71.34 71.75 1,827,536 +0.88(+1.24%)
Dec 20, 2007 72.03 72.03 70.10 70.87 2,416,542 -0.48(-0.68%)
Dec 19, 2007 72.17 72.17 70.91 71.36 1,808,161 -0.27(-0.38%)
Dec 18, 2007 70.97 71.87 70.47 71.63 1,739,257 +1.03(+1.46%)
Dec 17, 2007 71.26 71.61 70.60 70.60 1,807,551 -1.12(-1.56%)
Dec 14, 2007 72.67 73.86 71.72 71.72 1,285,431 -2.64(-3.55%)
Dec 13, 2007 74.28 74.78 73.31 74.36 1,154,479 -0.33(-0.44%)
Dec 12, 2007 76.55 77.73 73.51 74.69 1,425,550 -0.03(-0.04%)
Dec 11, 2007 78.82 79.76 74.46 74.71 1,543,983 -3.82(-4.87%)
Dec 10, 2007 75.77 79.04 75.66 78.54 1,404,819 +1.07(+1.39%)
Dec 07, 2007 77.74 79.13 77.14 77.46 1,433,285 -0.29(-0.37%)
Dec 06, 2007 74.12 77.82 73.85 77.75 1,812,907 +3.60(+4.86%)
Dec 05, 2007 74.48 76.04 73.68 74.15 1,313,962 +0.49(+0.67%)
Dec 04, 2007 75.85 76.11 73.44 73.66 1,804,420 -3.54(-4.59%)
Dec 03, 2007 78.45 78.67 77.11 77.20 1,464,368 -1.01(-1.30%)
Nov 30, 2007 77.68 79.27 77.41 78.21 2,386,872 +1.36(+1.76%)
Nov 29, 2007 75.80 77.42 75.37 76.85 1,782,688 +0.66(+0.87%)
Nov 28, 2007 73.09 76.35 72.88 76.19 3,281,391 +3.96(+5.49%)
Nov 27, 2007 70.72 72.27 70.72 72.23 1,857,263 +1.35(+1.90%)
Nov 26, 2007 72.34 72.91 70.72 70.88 2,032,257 -1.08(-1.51%)
Nov 23, 2007 71.90 72.34 71.50 71.97 995,863 +0.35(+0.49%)
Nov 21, 2007 71.22 72.27 70.49 71.61 2,852,065 -0.52(-0.72%)
Nov 20, 2007 71.43 72.79 70.94 72.13 3,057,984 +0.96(+1.35%)
Nov 19, 2007 72.58 72.80 70.63 71.17 4,831,240 -1.73(-2.37%)
Nov 16, 2007 74.02 74.25 71.83 72.90 3,779,508 -0.48(-0.65%)
Nov 15, 2007 75.74 76.25 72.64 73.37 2,515,051 +0.02(+0.02%)
Nov 14, 2007 74.42 75.82 73.14 73.36 1,972,870 -0.47(-0.63%)
Nov 13, 2007 72.06 74.01 71.45 73.82 1,677,552 +2.50(+3.51%)
Nov 12, 2007 70.81 73.64 70.72 71.32 2,272,395 +0.25(+0.35%)
Nov 09, 2007 69.93 72.40 68.70 71.08 1,940,834 +1.02(+1.46%)
Nov 08, 2007 71.35 72.36 68.13 70.05 2,318,517 -0.37(-0.53%)
Nov 07, 2007 74.65 74.65 70.42 70.42 2,214,153 -4.23(-5.66%)
Nov 06, 2007 71.31 75.12 70.91 74.65 2,894,763 +3.74(+5.28%)
Nov 05, 2007 72.22 72.44 70.02 70.91 1,742,929 -2.03(-2.79%)
Nov 02, 2007 72.93 73.11 70.94 72.94 2,164,195 +0.11(+0.16%)
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.