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

Vulcan Materials (NY: VMC )

267.93 -0.42 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
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%)
Jan 03, 2006 60.38 60.87 59.42 60.59 885,880 +0.81(+1.36%)
Dec 30, 2005 60.31 60.31 59.63 59.77 222,263 -0.54(-0.89%)
Dec 29, 2005 60.11 60.90 59.47 60.31 305,909 +0.04(+0.07%)
Dec 28, 2005 61.05 61.14 60.26 60.27 333,565 -0.88(-1.44%)
Dec 27, 2005 61.54 62.03 61.04 61.15 334,018 -0.17(-0.27%)
Dec 23, 2005 61.63 61.98 61.15 61.32 238,811 -0.25(-0.40%)
Dec 22, 2005 61.63 61.79 61.22 61.57 333,225 +0.13(+0.22%)
Dec 21, 2005 61.01 61.84 60.91 61.43 436,366 +0.86(+1.43%)
Dec 20, 2005 60.86 61.18 60.30 60.57 494,737 -0.20(-0.33%)
Dec 19, 2005 61.76 62.05 60.64 60.77 686,285 -1.21(-1.95%)
Dec 16, 2005 62.70 63.57 61.98 61.98 864,685 -0.71(-1.13%)
Dec 15, 2005 64.83 64.80 62.54 62.69 1,245,061 -2.14(-3.29%)
Dec 14, 2005 62.42 65.39 62.42 64.82 2,028,594 +3.62(+5.91%)
Dec 13, 2005 60.60 61.44 60.57 61.20 396,130 +0.49(+0.80%)
Dec 12, 2005 60.68 60.99 60.38 60.72 325,404 +0.14(+0.23%)
Dec 09, 2005 60.76 60.86 59.98 60.58 293,555 +0.10(+0.16%)
Dec 08, 2005 60.48 61.42 59.69 60.48 623,154 +0.11(+0.18%)
Dec 07, 2005 60.87 60.93 60.13 60.37 1,014,750 -0.28(-0.47%)
Dec 06, 2005 59.96 61.14 59.92 60.66 454,387 +0.64(+1.07%)
Dec 05, 2005 61.01 61.01 59.73 60.01 398,283 -1.32(-2.16%)
Dec 02, 2005 60.94 61.66 60.66 61.34 471,842 +0.41(+0.67%)
Dec 01, 2005 60.44 61.05 59.77 60.93 565,236 +2.08(+3.54%)
Nov 30, 2005 59.47 60.08 58.55 58.85 391,256 -0.16(-0.27%)
Nov 29, 2005 59.33 60.61 58.89 59.01 380,942 +0.36(+0.62%)
Nov 28, 2005 59.64 59.86 58.58 58.65 442,826 -1.09(-1.83%)
Nov 25, 2005 59.40 59.74 59.02 59.74 112,548 +0.50(+0.85%)
Nov 23, 2005 59.89 59.98 59.12 59.24 234,957 -0.65(-1.09%)
Nov 22, 2005 58.65 59.89 58.02 59.89 593,231 +1.05(+1.78%)
Nov 21, 2005 59.11 59.16 58.68 58.84 620,547 -0.65(-1.10%)
Nov 18, 2005 59.17 60.44 58.52 59.49 508,792 +0.32(+0.54%)
Nov 17, 2005 58.10 59.91 57.97 59.17 708,500 +1.43(+2.48%)
Nov 16, 2005 57.70 57.83 57.15 57.75 588,244 +0.45(+0.79%)
Nov 15, 2005 57.52 58.01 57.14 57.30 515,592 -0.26(-0.46%)
Nov 14, 2005 57.36 57.61 57.09 57.56 757,464 +0.10(+0.17%)
Nov 11, 2005 57.69 58.06 57.35 57.46 402,250 -0.34(-0.58%)
Nov 10, 2005 56.33 57.80 55.94 57.80 1,061,560 +1.61(+2.87%)
Nov 09, 2005 57.35 57.59 56.18 56.18 999,449 -1.12(-1.96%)
Nov 08, 2005 58.82 58.83 57.24 57.30 950,825 -1.90(-3.20%)
Nov 07, 2005 59.25 59.70 58.80 59.20 595,498 -0.04(-0.06%)
Nov 04, 2005 59.60 60.08 58.69 59.24 791,126 -0.49(-0.83%)
Nov 03, 2005 60.61 60.83 59.44 59.73 956,152 -0.49(-0.81%)
Nov 02, 2005 58.08 60.67 58.08 60.22 1,027,331 +1.99(+3.41%)
Nov 01, 2005 57.20 58.27 56.38 58.23 1,353,416 +0.88(+1.54%)
Oct 31, 2005 56.45 58.41 56.45 57.35 1,042,065 +1.21(+2.15%)
Oct 28, 2005 56.25 56.71 53.57 56.14 1,996,971 -1.52(-2.63%)
Oct 27, 2005 59.56 59.64 57.27 57.66 644,689 -2.13(-3.56%)
Oct 26, 2005 59.45 61.07 59.45 59.78 594,591 +0.40(+0.67%)
Oct 25, 2005 60.66 60.78 58.90 59.39 752,363 -1.49(-2.45%)
Oct 24, 2005 59.47 60.97 59.46 60.88 372,668 +1.46(+2.45%)
Oct 21, 2005 59.24 60.25 58.61 59.42 414,604 +0.28(+0.48%)
Oct 20, 2005 61.20 61.20 58.86 59.14 771,858 -2.06(-3.37%)
Oct 19, 2005 60.00 61.20 58.95 61.20 761,884 +0.99(+1.64%)
Oct 18, 2005 60.70 60.93 60.21 60.22 791,466 -0.56(-0.91%)
Oct 17, 2005 60.37 61.03 60.26 60.77 325,178 +0.41(+0.67%)
Oct 14, 2005 60.35 60.82 59.47 60.37 469,462 +0.49(+0.81%)
Oct 13, 2005 59.14 60.07 59.14 59.88 833,063 +0.10(+0.16%)
Oct 12, 2005 60.62 60.62 59.40 59.78 587,678 -0.84(-1.38%)
Oct 11, 2005 60.60 61.36 60.40 60.62 649,902 +0.05(+0.09%)
Oct 10, 2005 60.97 61.32 59.80 60.57 527,946 -1.13(-1.83%)
Oct 07, 2005 61.38 62.18 60.99 61.70 605,472 +0.32(+0.52%)
Oct 06, 2005 62.91 62.92 61.08 61.38 715,301 -1.42(-2.26%)
Oct 05, 2005 64.69 64.69 62.57 62.80 531,573 -1.88(-2.91%)
Oct 04, 2005 66.83 67.33 64.68 64.68 521,939 -2.19(-3.27%)
Oct 03, 2005 65.48 67.04 65.48 66.87 744,656 +1.39(+2.13%)
Sep 30, 2005 65.25 65.77 64.95 65.47 508,111 +0.29(+0.45%)
Sep 29, 2005 64.76 65.28 63.64 65.18 480,796 +0.91(+1.41%)
Sep 28, 2005 64.75 64.87 63.71 64.27 639,248 -0.47(-0.72%)
Sep 27, 2005 63.19 65.12 63.12 64.74 786,139 +1.66(+2.63%)
Sep 26, 2005 62.86 63.71 62.83 63.08 664,750 +0.38(+0.60%)
Sep 23, 2005 62.70 62.85 62.03 62.70 439,766 -0.14(-0.22%)
Sep 22, 2005 61.32 63.07 61.17 62.85 560,589 +1.48(+2.42%)
Sep 21, 2005 60.72 61.62 60.23 61.36 993,328 +0.64(+1.06%)
Sep 20, 2005 62.33 62.33 60.71 60.72 627,914 -1.28(-2.06%)
Sep 19, 2005 62.82 63.26 61.78 62.00 512,305 -0.82(-1.31%)
Sep 16, 2005 62.40 62.82 61.75 62.82 688,779 +0.68(+1.09%)
Sep 15, 2005 62.11 62.38 61.95 62.14 287,321 +0.42(+0.69%)
Sep 14, 2005 61.64 62.26 61.50 61.72 469,689 +0.06(+0.10%)
Sep 13, 2005 62.29 62.35 61.50 61.65 404,630 -0.72(-1.16%)
Sep 12, 2005 62.50 62.77 62.11 62.38 320,077 -0.04(-0.06%)
Sep 09, 2005 62.11 62.64 61.68 62.41 335,718 +0.73(+1.19%)
Sep 08, 2005 62.57 62.58 61.19 61.68 693,539 -0.98(-1.56%)
Sep 07, 2005 62.53 62.69 61.78 62.66 557,302 +0.13(+0.21%)
Sep 06, 2005 62.33 62.91 62.15 62.53 586,997 +0.77(+1.24%)
Sep 02, 2005 62.16 62.25 61.50 61.76 572,603 -0.18(-0.28%)
Sep 01, 2005 63.40 63.92 61.86 61.94 1,472,878 -1.46(-2.30%)
Aug 31, 2005 57.71 63.78 57.71 63.39 2,159,957 +5.72(+9.91%)
Aug 30, 2005 57.84 58.20 57.37 57.67 534,633 -0.34(-0.59%)
Aug 29, 2005 57.94 58.57 57.26 58.02 418,345 +0.09(+0.15%)
Aug 26, 2005 58.50 58.63 57.45 57.93 415,511 -0.48(-0.82%)
Aug 25, 2005 58.55 58.88 58.27 58.41 434,439 -0.04(-0.08%)
Aug 24, 2005 58.89 59.92 58.40 58.45 500,971 -0.66(-1.12%)
Aug 23, 2005 59.47 59.63 58.78 59.11 313,617 -0.41(-0.70%)
Aug 22, 2005 59.82 60.28 59.28 59.53 336,172 -0.15(-0.25%)
Aug 19, 2005 60.24 60.35 59.16 59.68 434,779 -0.13(-0.22%)
Aug 18, 2005 60.61 60.70 59.74 59.81 434,326 -0.97(-1.60%)
Aug 17, 2005 60.75 61.02 60.24 60.78 533,953 +0.04(+0.06%)
Aug 16, 2005 61.43 61.63 60.54 60.75 421,745 -0.68(-1.11%)
Aug 15, 2005 61.72 62.02 61.22 61.42 357,367 -0.11(-0.17%)
Aug 12, 2005 61.99 61.99 61.12 61.53 260,686 -0.61(-0.98%)
Aug 11, 2005 62.06 62.29 61.70 62.14 270,660 +0.44(+0.71%)
Aug 10, 2005 62.25 62.89 61.50 61.70 570,110 -0.40(-0.64%)
Aug 09, 2005 61.98 62.45 61.78 62.10 634,034 +0.76(+1.24%)
Aug 08, 2005 61.74 62.05 60.92 61.34 688,439 +0.04(+0.06%)
Aug 05, 2005 62.40 62.76 60.15 61.30 577,477 -1.10(-1.77%)
Aug 04, 2005 62.91 62.91 62.02 62.40 295,255 -0.50(-0.80%)
Aug 03, 2005 63.57 63.57 62.72 62.91 254,679 -0.63(-0.99%)
Aug 02, 2005 63.97 64.80 63.44 63.53 644,462 -0.14(-0.22%)
Aug 01, 2005 62.02 63.77 61.74 63.67 806,541 +1.70(+2.75%)
Jul 29, 2005 63.42 63.81 61.92 61.97 392,503 -1.64(-2.58%)
Jul 28, 2005 62.42 63.61 62.22 63.61 469,349 +1.84(+2.99%)
Jul 27, 2005 62.25 62.25 60.70 61.77 522,166 -0.48(-0.77%)
Jul 26, 2005 61.23 62.41 60.51 62.25 582,804 +1.11(+1.82%)
Jul 25, 2005 61.41 61.46 60.88 61.13 321,664 -0.05(-0.09%)
Jul 22, 2005 61.05 61.37 60.81 61.19 362,240 +0.19(+0.30%)
Jul 21, 2005 61.41 61.76 61.00 61.00 830,229 -0.51(-0.83%)
Jul 20, 2005 59.29 61.66 59.29 61.51 1,111,091 +2.60(+4.42%)
Jul 19, 2005 58.98 59.13 58.63 58.91 320,417 +0.10(+0.16%)
Jul 18, 2005 58.77 59.20 58.65 58.81 327,104 +0.08(+0.14%)
Jul 15, 2005 58.70 58.92 58.50 58.73 285,961 +0.12(+0.21%)
Jul 14, 2005 58.84 59.56 58.15 58.61 330,051 -0.01(-0.02%)
Jul 13, 2005 58.84 59.02 58.35 58.62 362,807 -0.21(-0.36%)
Jul 12, 2005 59.55 59.55 58.65 58.83 717,681 -0.74(-1.24%)
Jul 11, 2005 59.11 59.73 59.02 59.57 440,106 +0.65(+1.11%)
Jul 08, 2005 57.86 59.11 57.75 58.92 613,860 +1.20(+2.08%)
Jul 07, 2005 57.26 57.88 56.78 57.72 322,117 -0.30(-0.52%)
Jul 06, 2005 57.90 58.28 57.67 58.02 423,785 +0.30(+0.52%)
Jul 05, 2005 57.04 57.77 56.50 57.72 409,391 +0.54(+0.94%)
Jul 01, 2005 57.70 57.75 56.54 57.18 355,780 -0.16(-0.28%)
Jun 30, 2005 57.13 57.65 57.01 57.34 486,350 +0.43(+0.76%)
Jun 29, 2005 56.95 57.08 56.49 56.91 403,270 +0.16(+0.28%)
Jun 28, 2005 56.49 57.06 56.49 56.75 455,067 +0.43(+0.77%)
Jun 27, 2005 55.82 56.49 55.73 56.32 506,865 +0.41(+0.73%)
Jun 24, 2005 55.47 56.10 55.47 55.91 605,586 +0.16(+0.29%)
Jun 23, 2005 56.42 56.52 55.38 55.75 412,678 -0.67(-1.19%)
Jun 22, 2005 56.73 56.83 55.88 56.42 298,316 -0.27(-0.48%)
Jun 21, 2005 57.35 57.44 56.65 56.70 325,744 -0.62(-1.08%)
Jun 20, 2005 57.52 57.67 57.09 57.31 377,768 -0.65(-1.13%)
Jun 17, 2005 57.88 58.22 57.67 57.97 802,234 +0.88(+1.55%)
Jun 16, 2005 55.98 57.08 55.89 57.08 419,931 +1.10(+1.97%)
Jun 15, 2005 55.44 55.98 55.38 55.98 288,115 +0.73(+1.33%)
Jun 14, 2005 54.81 55.58 54.64 55.25 290,382 +0.49(+0.89%)
Jun 13, 2005 54.68 55.32 54.44 54.76 218,863 +0.09(+0.16%)
Jun 10, 2005 54.68 55.04 54.35 54.68 246,405 -0.04(-0.08%)
Jun 09, 2005 54.07 55.02 53.38 54.72 437,273 +0.84(+1.56%)
Jun 08, 2005 54.77 54.84 53.54 53.88 217,729 -0.71(-1.29%)
Jun 07, 2005 53.81 54.92 53.70 54.59 546,421 +0.83(+1.54%)
Jun 06, 2005 52.94 53.78 52.88 53.76 224,757 +0.72(+1.36%)
Jun 03, 2005 53.34 53.51 52.76 53.03 242,211 -0.31(-0.58%)
Jun 02, 2005 53.26 53.63 53.07 53.34 159,018 +0.11(+0.22%)
Jun 01, 2005 53.10 53.76 52.85 53.23 291,628 +0.35(+0.67%)
May 31, 2005 53.31 53.33 52.76 52.88 275,307 -0.40(-0.75%)
May 27, 2005 53.19 53.38 52.95 53.27 292,648 +0.26(+0.48%)
May 26, 2005 52.19 53.09 52.19 53.02 290,608 +0.94(+1.81%)
May 25, 2005 52.65 52.82 52.04 52.07 389,556 -0.91(-1.72%)
May 24, 2005 52.48 53.07 52.38 52.98 728,902 +0.33(+0.62%)
May 23, 2005 51.48 52.93 51.37 52.65 655,569 +1.17(+2.28%)
May 20, 2005 51.25 51.70 51.04 51.48 345,579 +0.23(+0.45%)
May 19, 2005 51.21 51.39 51.02 51.25 336,172 -0.10(-0.19%)
May 18, 2005 50.73 51.57 50.73 51.35 525,113 +0.85(+1.68%)
May 17, 2005 49.58 50.65 49.28 50.50 554,015 +0.92(+1.85%)
May 16, 2005 48.48 49.65 48.46 49.58 430,812 +1.18(+2.44%)
May 13, 2005 48.31 48.76 48.00 48.40 654,096 +0.26(+0.53%)
May 12, 2005 49.23 49.41 48.05 48.15 489,410 -1.16(-2.36%)
May 11, 2005 49.55 49.55 48.81 49.31 473,202 -0.24(-0.48%)
May 10, 2005 50.02 50.02 49.19 49.55 413,244 -0.47(-0.93%)
May 09, 2005 49.94 50.03 49.56 50.02 261,139 +0.17(+0.34%)
May 06, 2005 49.46 50.14 49.37 49.85 229,630 +0.49(+1.00%)
May 05, 2005 49.32 49.93 49.19 49.36 274,060 -0.04(-0.07%)
May 04, 2005 48.86 49.50 48.57 49.39 364,847 +0.55(+1.12%)
May 03, 2005 48.93 49.43 48.72 48.84 542,341 -0.02(-0.04%)
May 02, 2005 47.16 48.87 47.16 48.86 865,932 +2.06(+4.41%)
Apr 29, 2005 46.94 47.45 46.32 46.80 862,645 -0.09(-0.19%)
Apr 28, 2005 48.08 48.40 46.83 46.88 1,105,650 +0.40(+0.85%)
Apr 27, 2005 46.88 46.88 46.20 46.49 530,553 -0.37(-0.79%)
Apr 26, 2005 47.38 47.73 46.86 46.86 702,833 -0.52(-1.10%)
Apr 25, 2005 46.98 47.92 46.98 47.38 568,976 +0.55(+1.17%)
Apr 22, 2005 47.33 47.33 46.51 46.83 532,593 -0.50(-1.06%)
Apr 21, 2005 47.03 47.56 47.03 47.33 386,042 +0.53(+1.13%)
Apr 20, 2005 47.51 47.68 46.78 46.81 373,915 -0.80(-1.69%)
Apr 19, 2005 47.51 47.83 47.24 47.61 516,612 -0.04(-0.09%)
Apr 18, 2005 47.69 48.01 47.42 47.65 432,739 +0.19(+0.39%)
Apr 15, 2005 49.18 49.21 47.47 47.47 719,268 -1.71(-3.48%)
Apr 14, 2005 49.72 50.27 48.94 49.18 466,175 -0.54(-1.08%)
Apr 13, 2005 50.07 50.26 49.66 49.72 340,252 -0.45(-0.90%)
Apr 12, 2005 50.38 50.55 49.67 50.17 773,445 -0.40(-0.79%)
Apr 11, 2005 50.58 50.92 50.23 50.56 260,346 +0.05(+0.10%)
Apr 08, 2005 50.61 50.88 50.31 50.51 255,246 -0.09(-0.17%)
Apr 07, 2005 50.40 51.09 50.13 50.60 334,132 +0.10(+0.19%)
Apr 06, 2005 50.64 50.85 49.80 50.50 194,494 -0.01(-0.02%)
Apr 05, 2005 50.45 50.55 49.98 50.51 363,487 +0.19(+0.39%)
Apr 04, 2005 50.70 50.70 50.03 50.32 371,761 -0.34(-0.66%)
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.