Skip to main content

Vulcan Materials (NY: VMC )

260.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 79.87 80.29 79.23 79.29 240,058 -0.64(-0.81%)
Dec 28, 2006 79.97 80.80 79.70 79.94 213,876 -0.32(-0.40%)
Dec 27, 2006 79.08 80.32 79.08 80.25 238,244 +1.20(+1.52%)
Dec 26, 2006 78.08 79.17 78.08 79.05 242,665 +1.01(+1.29%)
Dec 22, 2006 78.81 78.89 77.93 78.05 311,463 -0.88(-1.12%)
Dec 21, 2006 79.84 80.17 78.91 78.93 639,021 -0.74(-0.93%)
Dec 20, 2006 80.51 80.98 79.52 79.67 644,122 -1.06(-1.31%)
Dec 19, 2006 80.24 81.07 79.37 80.73 397,830 +0.50(+0.63%)
Dec 18, 2006 80.32 80.97 80.09 80.23 503,578 +0.11(+0.14%)
Dec 15, 2006 80.89 80.98 79.62 80.11 850,744 -0.32(-0.39%)
Dec 14, 2006 80.64 81.17 80.20 80.43 541,774 -0.04(-0.05%)
Dec 13, 2006 80.24 80.90 79.94 80.47 692,632 +0.93(+1.16%)
Dec 12, 2006 80.50 80.50 79.04 79.55 1,127,412 -0.94(-1.17%)
Dec 11, 2006 80.16 81.03 80.14 80.49 812,435 +0.41(+0.52%)
Dec 08, 2006 79.86 80.33 79.34 80.08 646,955 +0.32(+0.40%)
Dec 07, 2006 79.71 79.92 78.65 79.76 907,188 +0.08(+0.10%)
Dec 06, 2006 78.97 80.11 78.89 79.68 741,823 +0.71(+0.90%)
Dec 05, 2006 78.44 78.97 78.18 78.96 1,029,711 +0.40(+0.51%)
Dec 04, 2006 77.14 78.81 77.14 78.57 922,716 +1.05(+1.35%)
Dec 01, 2006 76.58 78.20 76.53 77.52 1,253,335 -0.76(-0.97%)
Nov 30, 2006 77.54 78.69 77.54 78.28 1,216,612 +0.96(+1.24%)
Nov 29, 2006 76.55 77.71 76.33 77.31 839,863 +0.86(+1.12%)
Nov 28, 2006 76.58 76.69 75.83 76.46 611,479 -0.21(-0.28%)
Nov 27, 2006 77.84 77.85 76.33 76.67 593,231 -1.61(-2.05%)
Nov 24, 2006 77.95 78.53 77.90 78.28 225,097 -0.16(-0.20%)
Nov 22, 2006 78.18 78.89 77.94 78.44 633,921 -0.07(-0.09%)
Nov 21, 2006 78.31 79.03 78.04 78.51 533,727 +0.19(+0.25%)
Nov 20, 2006 78.88 79.03 77.83 78.31 1,122,878 -1.30(-1.63%)
Nov 17, 2006 79.82 79.83 78.62 79.61 810,054 -0.26(-0.32%)
Nov 16, 2006 79.65 80.45 79.19 79.86 540,754 +0.21(+0.27%)
Nov 15, 2006 79.05 79.77 78.65 79.65 739,216 +0.60(+0.76%)
Nov 14, 2006 78.31 79.34 77.97 79.05 1,082,755 +0.84(+1.07%)
Nov 13, 2006 77.26 78.44 76.78 78.21 748,056 +0.96(+1.24%)
Nov 10, 2006 76.49 78.44 76.49 77.25 1,445,336 +0.32(+0.41%)
Nov 09, 2006 75.04 77.56 74.42 76.94 2,498,623 +1.91(+2.54%)
Nov 08, 2006 71.93 75.33 71.68 75.03 1,417,001 +2.55(+3.52%)
Nov 07, 2006 72.72 73.16 71.71 72.48 816,968 -0.31(-0.42%)
Nov 06, 2006 72.13 73.21 71.68 72.79 606,606 +1.31(+1.84%)
Nov 03, 2006 72.12 72.29 71.14 71.47 565,803 -0.42(-0.59%)
Nov 02, 2006 70.77 72.07 70.50 71.90 621,227 +0.21(+0.30%)
Nov 01, 2006 72.48 73.17 71.50 71.69 1,103,043 -0.20(-0.28%)
Oct 31, 2006 70.31 72.00 70.10 71.89 1,219,672 +1.99(+2.84%)
Oct 30, 2006 71.00 71.00 69.90 69.90 783,872 -1.09(-1.53%)
Oct 27, 2006 71.95 73.06 70.87 70.99 1,156,881 +0.19(+0.27%)
Oct 26, 2006 70.72 71.42 70.43 70.79 784,099 +0.07(+0.10%)
Oct 25, 2006 71.02 71.16 70.49 70.72 595,498 -0.18(-0.25%)
Oct 24, 2006 69.52 70.92 69.33 70.90 658,743 +0.95(+1.36%)
Oct 23, 2006 69.83 70.31 69.47 69.95 943,458 -0.13(-0.19%)
Oct 20, 2006 71.17 74.29 69.08 70.08 2,866,417 -4.21(-5.67%)
Oct 19, 2006 73.23 74.54 72.85 74.29 592,551 +1.29(+1.76%)
Oct 18, 2006 72.95 74.21 72.74 73.00 641,062 +0.41(+0.57%)
Oct 17, 2006 72.88 72.89 72.04 72.59 479,323 -0.66(-0.90%)
Oct 16, 2006 72.95 74.35 72.95 73.25 546,194 +0.30(+0.41%)
Oct 13, 2006 73.51 73.51 72.48 72.95 689,685 -0.56(-0.77%)
Oct 12, 2006 72.12 73.76 71.99 73.51 779,792 +1.75(+2.43%)
Oct 11, 2006 71.72 72.22 71.15 71.77 701,019 -0.10(-0.14%)
Oct 10, 2006 70.63 71.99 70.42 71.86 688,439 +1.24(+1.75%)
Oct 09, 2006 70.52 71.25 69.42 70.63 534,633 -0.11(-0.16%)
Oct 06, 2006 70.45 70.75 69.71 70.74 501,311 +0.23(+0.33%)
Oct 05, 2006 69.89 70.66 69.44 70.51 598,785 +0.62(+0.88%)
Oct 04, 2006 68.26 70.28 67.77 69.89 789,086 +1.47(+2.15%)
Oct 03, 2006 69.09 69.09 68.26 68.42 781,946 -0.66(-0.96%)
Oct 02, 2006 69.68 70.06 68.52 69.08 577,363 +0.04(+0.06%)
Sep 29, 2006 70.32 70.74 68.89 69.04 744,883 -1.10(-1.57%)
Sep 28, 2006 69.29 70.45 69.11 70.14 854,711 +1.41(+2.05%)
Sep 27, 2006 67.89 69.22 67.88 68.73 1,051,246 +0.94(+1.39%)
Sep 26, 2006 66.81 68.74 66.36 67.79 1,461,771 +0.89(+1.33%)
Sep 25, 2006 66.72 67.47 65.25 66.89 1,023,137 +0.19(+0.28%)
Sep 22, 2006 66.56 67.38 66.11 66.71 671,437 +0.33(+0.49%)
Sep 21, 2006 67.14 67.57 66.11 66.38 1,100,323 -0.74(-1.10%)
Sep 20, 2006 67.49 68.22 66.84 67.12 543,361 +0.31(+0.46%)
Sep 19, 2006 68.04 68.39 66.30 66.82 1,082,075 -1.30(-1.90%)
Sep 18, 2006 68.62 68.99 67.63 68.11 887,467 -0.47(-0.68%)
Sep 15, 2006 69.62 70.21 68.31 68.58 1,214,005 -0.61(-0.88%)
Sep 14, 2006 68.91 69.79 68.22 69.19 615,786 -0.18(-0.25%)
Sep 13, 2006 68.77 70.45 68.74 69.37 1,022,117 +0.52(+0.76%)
Sep 12, 2006 67.94 68.90 67.35 68.84 847,911 +0.91(+1.34%)
Sep 11, 2006 68.38 68.54 67.30 67.94 1,230,666 -0.65(-0.95%)
Sep 08, 2006 67.83 68.77 67.56 68.59 477,736 +0.78(+1.14%)
Sep 07, 2006 67.73 68.72 66.91 67.81 789,993 -0.47(-0.68%)
Sep 06, 2006 68.51 68.76 67.99 68.28 819,008 -1.15(-1.65%)
Sep 05, 2006 69.96 70.01 69.36 69.43 701,246 -0.56(-0.79%)
Sep 01, 2006 69.61 70.64 68.87 69.98 465,495 +0.63(+0.90%)
Aug 31, 2006 68.29 69.41 67.95 69.36 655,116 +0.94(+1.37%)
Aug 30, 2006 68.15 68.60 67.82 68.42 606,606 +0.15(+0.22%)
Aug 29, 2006 68.38 68.39 67.23 68.27 949,238 -0.19(-0.28%)
Aug 28, 2006 67.17 68.62 67.17 68.47 645,935 +1.14(+1.69%)
Aug 25, 2006 66.97 67.58 66.58 67.33 477,169 +0.14(+0.21%)
Aug 24, 2006 67.32 67.94 66.33 67.19 639,021 +0.20(+0.30%)
Aug 23, 2006 67.27 67.96 66.70 66.98 687,532 -0.64(-0.94%)
Aug 22, 2006 66.92 67.94 66.59 67.62 768,231 +1.08(+1.62%)
Aug 21, 2006 66.92 67.35 66.30 66.54 682,205 -0.86(-1.27%)
Aug 18, 2006 66.46 67.59 65.87 67.40 609,779 +0.99(+1.49%)
Aug 17, 2006 66.15 67.72 66.13 66.41 570,676 -0.10(-0.15%)
Aug 16, 2006 65.07 66.79 64.86 66.51 823,089 +1.54(+2.36%)
Aug 15, 2006 64.42 65.20 64.24 64.97 818,442 +1.56(+2.46%)
Aug 14, 2006 63.63 64.17 63.09 63.41 701,926 +0.34(+0.53%)
Aug 11, 2006 63.08 63.62 62.75 63.07 685,945 -0.13(-0.21%)
Aug 10, 2006 62.47 63.81 62.24 63.21 996,729 +0.53(+0.84%)
Aug 09, 2006 65.02 65.02 62.52 62.68 1,918,312 -2.07(-3.20%)
Aug 08, 2006 66.62 66.85 64.58 64.75 1,597,328 -1.87(-2.81%)
Aug 07, 2006 65.33 66.71 65.07 66.62 1,408,840 +1.33(+2.04%)
Aug 04, 2006 65.29 66.03 64.23 65.29 1,752,379 +1.31(+2.04%)
Aug 03, 2006 62.38 64.57 62.08 63.98 1,343,895 +0.99(+1.57%)
Aug 02, 2006 62.91 63.44 62.06 63.00 1,351,716 +0.83(+1.33%)
Aug 01, 2006 58.23 63.26 58.10 62.17 2,546,000 +3.08(+5.21%)
Jul 31, 2006 60.61 60.62 58.75 59.09 1,520,822 -1.55(-2.56%)
Jul 28, 2006 60.04 61.05 59.73 60.64 1,300,712 +0.59(+0.98%)
Jul 27, 2006 66.89 62.18 59.71 60.05 984,714 -1.29(-2.10%)
Jul 26, 2006 62.26 62.27 59.66 61.34 2,318,636 -0.93(-1.49%)
Jul 25, 2006 61.76 63.97 61.38 62.26 1,145,433 +0.33(+0.53%)
Jul 24, 2006 59.12 61.95 59.64 61.94 979,614 +2.82(+4.78%)
Jul 21, 2006 60.75 60.75 58.72 59.11 898,688 -0.97(-1.62%)
Jul 20, 2006 62.21 62.79 60.08 60.08 760,977 -2.25(-3.61%)
Jul 19, 2006 60.00 62.85 60.66 62.33 949,238 +2.34(+3.90%)
Jul 18, 2006 60.81 61.08 58.74 60.00 1,281,104 -0.69(-1.13%)
Jul 17, 2006 60.35 60.90 59.99 60.68 829,436 -0.12(-0.20%)
Jul 14, 2006 61.76 61.77 59.77 60.81 1,408,160 -1.11(-1.80%)
Jul 13, 2006 63.97 63.97 61.60 61.92 1,543,150 -2.20(-3.43%)
Jul 12, 2006 65.57 65.97 63.52 64.12 786,366 -1.46(-2.22%)
Jul 11, 2006 65.84 65.84 64.80 65.57 630,634 -0.49(-0.75%)
Jul 10, 2006 66.75 67.24 65.57 66.07 641,288 -0.94(-1.40%)
Jul 07, 2006 68.16 68.63 66.91 67.00 377,315 -1.39(-2.04%)
Jul 06, 2006 68.18 68.82 68.11 68.39 407,350 +0.40(+0.58%)
Jul 05, 2006 69.25 69.25 67.94 68.00 736,042 -1.46(-2.10%)
Jul 03, 2006 68.96 69.68 68.82 69.45 290,948 +0.64(+0.92%)
Jun 30, 2006 68.73 69.12 68.16 68.82 548,688 +0.18(+0.26%)
Jun 29, 2006 66.74 68.66 66.68 68.64 703,853 +2.44(+3.69%)
Jun 28, 2006 66.77 67.04 65.21 66.20 861,852 -0.41(-0.62%)
Jun 27, 2006 69.03 69.09 66.61 66.61 842,697 -0.95(-1.41%)
Jun 26, 2006 66.72 68.26 66.72 67.57 493,037 +0.31(+0.46%)
Jun 23, 2006 65.90 67.79 65.74 67.26 630,634 +0.89(+1.34%)
Jun 22, 2006 66.04 66.86 65.78 66.37 979,501 +0.03(+0.04%)
Jun 21, 2006 64.30 66.83 64.30 66.34 702,720 +2.04(+3.17%)
Jun 20, 2006 64.41 65.69 64.13 64.30 1,091,483 +0.04(+0.07%)
Jun 19, 2006 65.99 66.51 64.02 64.26 1,436,835 +0.34(+0.52%)
Jun 16, 2006 64.76 64.77 63.60 63.92 1,589,507 -0.94(-1.44%)
Jun 15, 2006 63.27 65.38 63.27 64.86 1,444,089 +1.81(+2.87%)
Jun 14, 2006 62.20 63.43 62.15 63.05 712,580 +0.36(+0.58%)
Jun 13, 2006 64.54 64.85 62.57 62.69 1,270,676 -1.84(-2.86%)
Jun 12, 2006 65.92 66.17 64.42 64.53 754,970 -1.33(-2.02%)
Jun 09, 2006 66.12 66.91 65.53 65.86 1,030,618 -0.23(-0.35%)
Jun 08, 2006 66.60 67.05 63.56 66.09 1,707,156 -1.02(-1.52%)
Jun 07, 2006 68.34 68.73 67.04 67.12 1,296,178 -1.19(-1.74%)
Jun 06, 2006 69.44 69.51 67.67 68.31 1,714,070 -1.16(-1.68%)
Jun 05, 2006 72.08 72.08 69.17 69.47 1,196,891 -2.78(-3.85%)
Jun 02, 2006 71.77 72.52 71.49 72.25 843,490 +0.78(+1.09%)
Jun 01, 2006 68.84 71.47 68.54 71.47 729,242 +2.61(+3.79%)
May 31, 2006 68.92 69.34 68.33 68.86 780,472 +0.27(+0.40%)
May 30, 2006 70.35 70.35 68.30 68.59 602,979 -1.94(-2.75%)
May 26, 2006 69.87 70.63 69.59 70.53 621,567 +0.66(+0.95%)
May 25, 2006 68.47 70.05 67.63 69.87 898,008 +1.82(+2.67%)
May 24, 2006 68.49 70.34 66.85 68.05 1,545,757 -0.99(-1.43%)
May 23, 2006 69.57 71.04 69.04 69.04 813,115 +0.16(+0.23%)
May 22, 2006 69.88 70.55 68.04 68.88 1,187,370 -1.69(-2.40%)
May 19, 2006 70.41 71.03 69.53 70.57 1,034,131 +0.12(+0.18%)
May 18, 2006 71.42 72.14 70.40 70.45 883,160 -0.13(-0.19%)
May 17, 2006 72.52 72.82 69.92 70.58 1,138,633 -2.86(-3.89%)
May 16, 2006 72.52 73.94 72.13 73.44 957,966 +0.71(+0.98%)
May 15, 2006 73.27 73.80 71.51 72.73 1,599,708 -1.32(-1.79%)
May 12, 2006 76.27 76.29 73.79 74.05 983,014 -2.44(-3.18%)
May 11, 2006 77.15 78.24 76.49 76.49 698,526 -0.66(-0.86%)
May 10, 2006 76.54 77.43 76.28 77.15 672,911 +0.61(+0.80%)
May 09, 2006 77.07 77.34 76.28 76.54 841,563 -1.16(-1.50%)
May 08, 2006 79.79 80.05 77.40 77.70 739,669 +0.19(+0.24%)
May 05, 2006 76.59 78.16 76.04 77.52 692,519 +0.93(+1.21%)
May 04, 2006 76.19 76.83 75.96 76.59 515,819 +0.84(+1.11%)
May 03, 2006 76.01 76.11 75.47 75.75 536,674 -0.60(-0.79%)
May 02, 2006 75.49 76.49 73.86 76.35 1,105,764 +0.74(+0.98%)
May 01, 2006 75.18 76.11 74.69 75.61 923,510 +0.65(+0.87%)
Apr 28, 2006 75.70 75.70 74.62 74.96 1,075,161 -0.71(-0.93%)
Apr 27, 2006 76.45 76.88 74.36 75.66 1,197,911 -1.53(-1.98%)
Apr 26, 2006 80.30 81.23 76.86 77.19 1,799,643 -4.03(-4.96%)
Apr 25, 2006 81.19 81.57 80.23 81.22 780,926 +0.10(+0.12%)
Apr 24, 2006 82.48 82.80 80.85 81.13 505,731 -1.16(-1.40%)
Apr 21, 2006 82.32 82.48 81.34 82.28 340,819 +0.06(+0.08%)
Apr 20, 2006 82.41 82.71 81.41 82.22 517,632 -0.18(-0.21%)
Apr 19, 2006 82.26 82.72 81.85 82.40 673,024 -0.09(-0.11%)
Apr 18, 2006 81.06 82.72 80.07 82.48 818,555 +2.30(+2.87%)
Apr 17, 2006 80.30 80.99 79.59 80.18 609,099 -0.06(-0.08%)
Apr 13, 2006 77.61 80.91 79.58 80.24 865,932 +2.64(+3.40%)
Apr 12, 2006 77.46 77.92 77.11 77.61 450,420 +0.41(+0.53%)
Apr 11, 2006 79.12 79.18 76.79 77.20 564,442 -1.92(-2.43%)
Apr 10, 2006 78.48 79.30 77.88 79.12 946,971 +0.68(+0.87%)
Apr 07, 2006 81.10 81.21 78.24 78.44 1,126,845 -2.66(-3.27%)
Apr 06, 2006 80.73 81.58 80.42 81.10 719,268 -1.18(-1.44%)
Apr 05, 2006 80.00 82.35 79.77 82.28 1,161,074 +2.53(+3.18%)
Apr 04, 2006 79.09 79.85 78.42 79.75 695,919 +1.34(+1.71%)
Apr 03, 2006 77.16 79.34 76.54 78.41 998,769 +1.96(+2.56%)
Mar 31, 2006 77.24 77.35 76.05 76.45 775,938 -0.98(-1.26%)
Mar 30, 2006 77.69 78.66 76.90 77.43 806,994 +0.95(+1.25%)
Mar 29, 2006 76.32 76.81 75.82 76.48 499,497 +0.52(+0.69%)
Mar 28, 2006 76.31 76.66 75.74 75.96 492,810 -0.16(-0.21%)
Mar 27, 2006 76.20 76.67 75.93 76.11 271,907 -0.14(-0.19%)
Mar 24, 2006 76.59 76.84 75.14 76.26 519,219 -0.33(-0.43%)
Mar 23, 2006 76.01 77.33 75.96 76.58 663,617 +0.55(+0.72%)
Mar 22, 2006 75.44 76.06 74.81 76.04 587,791 +0.69(+0.91%)
Mar 21, 2006 75.58 76.19 75.08 75.35 554,355 -0.41(-0.54%)
Mar 20, 2006 76.39 76.48 75.06 75.75 379,128 -0.67(-0.88%)
Mar 17, 2006 75.92 77.37 75.63 76.42 1,031,638 +1.16(+1.55%)
Mar 16, 2006 75.08 75.66 74.67 75.26 1,174,222 +0.26(+0.35%)
Mar 15, 2006 76.75 77.29 74.77 74.99 1,874,562 +4.93(+7.04%)
Mar 14, 2006 68.74 70.18 68.74 70.06 614,200 +1.32(+1.93%)
Mar 13, 2006 68.38 69.44 68.36 68.74 411,317 +0.39(+0.57%)
Mar 10, 2006 68.31 68.80 68.16 68.35 564,329 +0.04(+0.06%)
Mar 09, 2006 68.29 68.69 67.85 68.31 368,247 +0.15(+0.22%)
Mar 08, 2006 67.85 68.24 66.71 68.16 513,212 +0.09(+0.13%)
Mar 07, 2006 68.91 69.37 67.76 68.07 913,762 -1.11(-1.61%)
Mar 06, 2006 69.72 69.92 68.98 69.18 420,725 -0.76(-1.08%)
Mar 03, 2006 70.12 70.68 69.57 69.94 439,993 -0.58(-0.83%)
Mar 02, 2006 70.27 70.58 69.41 70.52 594,931 -0.11(-0.15%)
Mar 01, 2006 69.83 70.76 69.18 70.63 382,302 +0.93(+1.33%)
Feb 28, 2006 70.67 70.35 69.44 69.70 646,162 -0.97(-1.37%)
Feb 27, 2006 70.46 71.24 70.04 70.67 468,555 +0.24(+0.34%)
Feb 24, 2006 70.09 70.57 69.21 70.43 508,678 +0.26(+0.38%)
Feb 23, 2006 69.06 70.28 68.83 70.17 611,366 +1.11(+1.61%)
Feb 22, 2006 68.44 69.08 68.09 69.06 1,048,073 +0.82(+1.20%)
Feb 21, 2006 68.51 68.65 67.90 68.24 788,066 -0.45(-0.66%)
Feb 17, 2006 69.58 69.70 68.52 68.69 501,311 -0.88(-1.27%)
Feb 16, 2006 69.46 69.65 68.71 69.57 711,107 +0.10(+0.14%)
Feb 15, 2006 69.01 69.84 68.64 69.47 492,017 +0.57(+0.83%)
Feb 14, 2006 67.50 69.22 67.16 68.90 723,008 +1.30(+1.92%)
Feb 13, 2006 68.62 69.01 67.59 67.60 628,254 -1.02(-1.49%)
Feb 10, 2006 69.39 69.49 67.79 68.62 673,591 -1.03(-1.48%)
Feb 09, 2006 68.87 70.57 68.81 69.66 955,019 +1.92(+2.84%)
Feb 08, 2006 68.69 68.69 67.17 67.73 758,370 -0.86(-1.25%)
Feb 07, 2006 69.70 70.23 68.54 68.59 1,159,261 -2.36(-3.33%)
Feb 06, 2006 67.94 70.95 67.85 70.95 1,485,799 +5.22(+7.95%)
Feb 03, 2006 66.35 66.53 65.25 65.73 918,749 -1.56(-2.32%)
Feb 02, 2006 68.16 68.23 67.13 67.29 1,253,788 -0.87(-1.28%)
Feb 01, 2006 65.08 68.67 64.87 68.17 1,875,129 +4.75(+7.48%)
Jan 31, 2006 63.92 63.97 62.49 63.42 501,651 -0.55(-0.86%)
Jan 30, 2006 63.45 64.03 63.29 63.97 361,447 +0.44(+0.69%)
Jan 27, 2006 63.51 64.36 62.94 63.52 717,681 -0.13(-0.21%)
Jan 26, 2006 62.29 63.77 61.87 63.66 769,251 +2.49(+4.07%)
Jan 25, 2006 62.02 62.16 60.66 61.17 521,259 -0.02(-0.03%)
Jan 24, 2006 60.70 61.65 60.66 61.19 441,693 +0.49(+0.80%)
Jan 23, 2006 59.77 60.90 59.77 60.70 277,801 +0.88(+1.47%)
Jan 20, 2006 61.89 61.97 59.67 59.82 509,585 -1.43(-2.33%)
Jan 19, 2006 61.26 61.82 60.92 61.25 418,005 +0.15(+0.25%)
Jan 18, 2006 60.03 61.73 60.02 61.10 728,675 +1.08(+1.79%)
Jan 17, 2006 59.60 60.15 59.09 60.02 602,072 -0.11(-0.18%)
Jan 13, 2006 60.39 60.57 59.73 60.13 303,756 -0.11(-0.19%)
Jan 12, 2006 61.66 61.66 60.03 60.24 460,395 -1.42(-2.30%)
Jan 11, 2006 62.17 62.17 61.54 61.66 374,821 -0.64(-1.02%)
Jan 10, 2006 61.36 62.44 61.21 62.30 411,657 +0.71(+1.16%)
Jan 09, 2006 61.63 62.19 61.41 61.58 540,527 -0.18(-0.29%)
Jan 06, 2006 61.44 61.93 60.94 61.76 605,472 +1.23(+2.03%)
Jan 05, 2006 60.09 61.13 60.04 60.53 708,047 +0.64(+1.06%)
Jan 04, 2006 60.44 60.50 59.77 59.90 611,366 -0.69(-1.14%)
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.