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

Vulcan Materials (NY: VMC )

259.10 -0.90 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2011 41.38 41.57 40.91 41.45 764,377 -0.02(-0.04%)
Mar 30, 2011 41.47 41.47 41.47 41.47 606,646 +0.53(+1.29%)
Mar 29, 2011 40.67 41.08 40.58 40.94 772,530 +0.20(+0.49%)
Mar 28, 2011 41.21 41.34 40.70 40.74 853,207 -0.43(-1.04%)
Mar 25, 2011 40.68 41.66 40.61 41.17 1,668,341 +0.51(+1.25%)
Mar 24, 2011 39.43 40.72 39.35 40.66 1,131,289 +1.52(+3.88%)
Mar 23, 2011 38.89 39.27 38.81 39.14 687,954 +0.13(+0.33%)
Mar 22, 2011 39.60 39.74 38.84 39.01 981,658 -0.65(-1.63%)
Mar 21, 2011 39.61 39.73 39.41 39.66 604,046 +0.55(+1.42%)
Mar 18, 2011 39.37 39.42 38.76 39.10 1,080,444 +0.52(+1.34%)
Mar 17, 2011 39.08 39.25 38.27 38.59 638,521 +0.43(+1.12%)
Mar 16, 2011 38.90 38.98 37.84 38.16 1,235,520 -0.93(-2.37%)
Mar 15, 2011 38.72 39.38 38.63 39.08 1,007,194 +0.35(+0.89%)
Mar 14, 2011 38.15 39.12 37.95 38.74 1,101,493 +0.44(+1.14%)
Mar 11, 2011 38.33 39.16 38.08 38.30 1,519,686 -0.18(-0.47%)
Mar 10, 2011 39.27 39.41 38.41 38.48 1,471,281 -1.45(-3.64%)
Mar 09, 2011 39.75 40.22 39.39 39.94 667,060 -0.05(-0.14%)
Mar 08, 2011 39.01 40.42 38.79 39.99 944,830 +0.97(+2.49%)
Mar 07, 2011 39.81 40.18 38.97 39.02 1,256,353 -0.67(-1.69%)
Mar 04, 2011 40.23 40.48 39.22 39.69 1,145,896 -0.62(-1.53%)
Mar 03, 2011 40.44 40.85 39.78 40.31 1,357,477 +0.43(+1.07%)
Mar 02, 2011 39.53 40.77 39.51 39.88 1,052,940 +0.23(+0.57%)
Mar 01, 2011 41.74 41.80 39.60 39.66 1,423,815 -2.02(-4.84%)
Feb 28, 2011 41.03 41.71 40.88 41.68 910,682 +0.80(+1.96%)
Feb 25, 2011 39.67 40.93 39.50 40.88 872,780 +1.52(+3.86%)
Feb 24, 2011 39.42 40.25 38.84 39.36 1,063,921 -0.10(-0.25%)
Feb 23, 2011 40.34 40.34 38.56 39.46 2,006,761 -0.50(-1.25%)
Feb 22, 2011 41.13 41.62 39.73 39.96 1,612,023 -2.28(-5.39%)
Feb 18, 2011 42.63 42.63 41.95 42.24 1,124,271 -0.23(-0.53%)
Feb 17, 2011 40.91 42.64 40.76 42.46 1,699,832 +1.41(+3.43%)
Feb 16, 2011 39.70 41.09 39.70 41.05 989,798 +1.50(+3.79%)
Feb 15, 2011 40.08 40.30 39.52 39.55 777,212 -0.63(-1.57%)
Feb 14, 2011 40.21 40.37 39.96 40.18 1,208,276 -0.01(-0.02%)
Feb 11, 2011 39.63 40.26 39.42 40.19 1,231,990 +0.33(+0.84%)
Feb 10, 2011 39.70 40.29 39.60 39.86 815,965 +0.02(+0.05%)
Feb 09, 2011 40.45 40.36 39.68 39.84 937,204 -0.61(-1.52%)
Feb 08, 2011 40.47 41.35 40.10 40.45 1,677,452 +0.14(+0.34%)
Feb 07, 2011 38.87 40.35 38.87 40.32 1,675,564 +1.50(+3.86%)
Feb 04, 2011 39.40 39.61 38.35 38.82 1,774,779 -0.38(-0.97%)
Feb 03, 2011 37.63 40.77 36.10 39.20 6,124,737 +0.47(+1.21%)
Feb 02, 2011 38.85 39.15 38.40 38.73 1,470,883 -0.24(-0.63%)
Feb 01, 2011 38.95 39.60 38.69 38.97 1,685,133 +0.51(+1.32%)
Jan 31, 2011 37.91 38.64 37.54 38.47 1,196,024 +0.76(+2.01%)
Jan 28, 2011 39.09 39.32 37.48 37.71 1,687,181 -1.30(-3.34%)
Jan 27, 2011 38.95 39.09 38.45 39.01 1,134,824 +0.11(+0.28%)
Jan 26, 2011 38.23 38.99 37.83 38.90 1,709,433 +0.73(+1.92%)
Jan 25, 2011 37.92 38.34 37.58 38.17 1,674,805 +0.19(+0.50%)
Jan 24, 2011 36.54 38.62 36.54 37.98 1,452,055 +1.36(+3.73%)
Jan 21, 2011 36.99 37.25 36.41 36.61 1,327,509 -0.13(-0.34%)
Jan 20, 2011 36.36 37.13 36.20 36.74 1,133,042 +0.25(+0.69%)
Jan 19, 2011 36.80 36.98 36.32 36.49 1,199,603 -0.21(-0.57%)
Jan 18, 2011 37.09 37.28 36.50 36.69 1,070,411 -0.42(-1.12%)
Jan 14, 2011 36.35 37.14 36.21 37.11 1,110,566 +0.50(+1.36%)
Jan 13, 2011 36.85 37.27 36.49 36.61 1,216,074 -0.18(-0.49%)
Jan 12, 2011 36.93 37.72 36.65 36.79 1,427,249 +0.19(+0.52%)
Jan 11, 2011 36.73 37.03 36.41 36.60 1,176,959 +0.12(+0.32%)
Jan 10, 2011 36.45 36.92 35.94 36.49 1,669,051 -0.12(-0.32%)
Jan 07, 2011 36.60 37.05 36.11 36.60 1,657,982 +0.01(+0.02%)
Jan 06, 2011 37.26 37.39 36.41 36.60 2,148,980 -0.70(-1.87%)
Jan 05, 2011 37.71 38.07 36.62 37.29 3,587,195 -0.80(-2.09%)
Jan 04, 2011 39.23 39.44 37.76 38.09 2,738,536 -2.10(-5.22%)
Jan 03, 2011 40.59 40.87 40.09 40.18 1,689,712 +0.09(+0.23%)
Dec 31, 2010 40.40 40.59 39.94 40.09 959,100 -0.42(-1.05%)
Dec 30, 2010 40.69 40.81 40.41 40.52 959,545 -0.31(-0.75%)
Dec 29, 2010 40.21 40.97 40.17 40.83 1,037,856 +0.76(+1.89%)
Dec 28, 2010 40.35 40.35 39.84 40.07 702,463 -0.09(-0.23%)
Dec 27, 2010 40.41 40.49 39.88 40.16 911,367 -0.35(-0.87%)
Dec 23, 2010 40.75 41.19 40.39 40.51 1,144,490 -0.36(-0.88%)
Dec 22, 2010 41.25 41.31 40.70 40.87 1,288,033 -0.26(-0.64%)
Dec 21, 2010 41.17 41.48 41.02 41.13 1,346,457 +0.01(+0.02%)
Dec 20, 2010 41.66 42.00 40.92 41.12 1,705,893 -0.51(-1.22%)
Dec 17, 2010 42.57 42.78 41.57 41.63 2,357,810 -1.15(-2.68%)
Dec 16, 2010 41.95 42.79 41.74 42.78 1,091,621 +0.85(+2.03%)
Dec 15, 2010 42.73 43.62 41.72 41.93 2,576,032 -0.89(-2.07%)
Dec 14, 2010 40.57 42.99 40.51 42.81 3,589,639 +2.34(+5.78%)
Dec 13, 2010 39.26 40.73 39.23 40.47 1,726,632 +1.36(+3.47%)
Dec 10, 2010 38.41 39.30 38.41 39.12 1,071,402 +0.69(+1.79%)
Dec 09, 2010 38.35 38.48 37.85 38.43 1,044,205 +0.21(+0.54%)
Dec 08, 2010 38.33 38.53 37.66 38.22 676,111 +0.01(+0.02%)
Dec 07, 2010 38.38 38.59 38.08 38.21 2,327,358 +0.55(+1.46%)
Dec 06, 2010 37.91 38.01 37.46 37.66 1,006,875 -0.30(-0.79%)
Dec 03, 2010 38.01 38.23 37.71 37.96 2,112,918 -0.32(-0.83%)
Dec 02, 2010 37.96 38.58 37.63 38.28 1,711,403 +0.37(+0.98%)
Dec 01, 2010 37.01 38.24 36.72 37.91 1,396,233 +1.65(+4.54%)
Nov 30, 2010 35.29 36.57 35.07 36.26 1,614,316 +0.60(+1.67%)
Nov 29, 2010 34.79 35.81 34.79 35.66 984,569 +0.63(+1.81%)
Nov 26, 2010 35.86 35.86 34.98 35.03 567,811 -1.03(-2.86%)
Nov 24, 2010 35.77 36.06 36.06 36.06 600,247 +0.63(+1.79%)
Nov 23, 2010 35.58 35.81 35.29 35.43 749,906 -0.72(-2.00%)
Nov 22, 2010 35.54 36.18 35.25 36.15 933,351 +0.41(+1.14%)
Nov 19, 2010 35.82 35.89 35.40 35.75 930,633 -0.06(-0.18%)
Nov 18, 2010 35.74 36.34 35.53 35.81 891,890 +0.61(+1.75%)
Nov 17, 2010 35.32 35.56 34.95 35.19 796,346 -0.19(-0.54%)
Nov 16, 2010 35.66 35.99 34.99 35.38 1,466,696 -0.42(-1.16%)
Nov 15, 2010 36.88 37.01 35.75 35.80 1,309,912 -0.95(-2.58%)
Nov 12, 2010 37.24 37.79 36.64 36.75 1,406,803 -0.88(-2.33%)
Nov 11, 2010 37.34 37.78 37.07 37.63 1,271,756 -0.16(-0.43%)
Nov 10, 2010 38.05 38.16 36.89 37.79 1,646,789 -0.28(-0.74%)
Nov 09, 2010 39.30 39.30 37.84 38.07 1,460,602 -1.18(-3.02%)
Nov 08, 2010 38.20 39.32 38.05 39.25 2,230,812 +0.94(+2.45%)
Nov 05, 2010 37.38 39.31 37.22 38.31 3,377,934 +0.95(+2.54%)
Nov 04, 2010 35.56 37.37 35.48 37.36 3,013,433 +2.22(+6.33%)
Nov 03, 2010 35.67 35.85 34.42 35.14 2,229,751 -0.37(-1.04%)
Nov 02, 2010 32.22 35.88 32.22 35.51 5,625,325 +3.02(+9.29%)
Nov 01, 2010 32.91 33.08 32.26 32.49 2,275,184 -0.28(-0.85%)
Oct 29, 2010 32.53 32.88 32.18 32.77 1,100,052 +0.22(+0.69%)
Oct 28, 2010 32.81 32.85 32.28 32.55 1,015,877 +0.03(+0.08%)
Oct 27, 2010 32.62 32.71 32.13 32.52 1,227,765 -0.64(-1.92%)
Oct 25, 2010 33.22 33.63 32.98 33.16 1,154,440 +0.22(+0.65%)
Oct 22, 2010 32.73 32.95 32.49 32.94 981,533 +0.30(+0.91%)
Oct 21, 2010 32.61 33.31 32.39 32.64 2,158,970 +0.16(+0.50%)
Oct 20, 2010 32.25 32.63 32.06 32.48 1,473,359 +0.27(+0.84%)
Oct 19, 2010 32.17 32.48 31.77 32.21 2,637,899 -0.56(-1.70%)
Oct 18, 2010 32.79 32.79 32.47 32.77 948,966 -0.02(-0.05%)
Oct 15, 2010 32.98 33.05 32.41 32.79 1,423,888 +0.09(+0.27%)
Oct 14, 2010 32.80 32.90 32.47 32.70 1,653,865 -0.07(-0.22%)
Oct 13, 2010 32.57 32.84 32.33 32.77 1,545,848 +0.45(+1.39%)
Oct 12, 2010 32.61 32.63 32.20 32.32 1,841,986 -0.45(-1.37%)
Oct 11, 2010 33.01 33.08 32.59 32.77 1,513,041 -0.25(-0.76%)
Oct 08, 2010 33.02 33.46 32.72 33.02 2,831,298 -0.28(-0.84%)
Oct 07, 2010 34.30 34.30 33.18 33.30 1,477,920 -0.80(-2.34%)
Oct 06, 2010 33.69 34.26 33.52 34.10 1,511,510 +0.32(+0.96%)
Oct 05, 2010 33.52 33.96 33.17 33.78 8,511 +0.66(+2.01%)
Oct 04, 2010 33.66 33.66 33.05 33.11 1,606,687 -0.55(-1.63%)
Oct 01, 2010 33.66 34.01 33.35 33.66 2,385,002 +0.52(+1.58%)
Sep 30, 2010 33.14 33.74 32.90 33.14 28,382 -0.06(-0.17%)
Sep 29, 2010 32.82 33.19 32.64 33.19 1,830,714 +0.22(+0.65%)
Sep 28, 2010 32.59 33.06 31.96 32.98 1,927,893 +0.48(+1.46%)
Sep 27, 2010 32.90 32.90 32.34 32.50 1,062,819 -0.22(-0.69%)
Sep 24, 2010 32.41 32.81 32.24 32.73 3,130,142 +0.68(+2.13%)
Sep 23, 2010 32.04 32.88 32.02 32.04 116 -0.99(-2.99%)
Sep 22, 2010 33.96 34.01 32.84 33.03 2,111,791 -0.88(-2.59%)
Sep 21, 2010 33.33 34.32 33.33 33.91 4,228,982 +1.03(+3.14%)
Sep 20, 2010 32.87 33.08 32.76 32.88 2,362,207 +0.00(+0.00%)
Sep 17, 2010 32.88 33.26 32.81 32.88 2,237,859 -1.07(-3.15%)
Sep 15, 2010 33.87 34.06 33.68 33.95 889,207 -0.04(-0.13%)
Sep 14, 2010 34.43 34.68 33.83 33.99 950,947 -0.55(-1.59%)
Sep 13, 2010 34.84 35.01 34.11 34.54 1,616,783 +0.02(+0.05%)
Sep 10, 2010 34.31 34.74 34.10 34.52 1,282,870 +0.31(+0.92%)
Sep 09, 2010 34.86 34.89 33.86 34.21 222 -0.13(-0.37%)
Sep 08, 2010 34.34 34.53 33.89 34.33 1,852,396 -0.01(-0.03%)
Sep 07, 2010 34.79 35.68 34.34 34.34 151 -0.26(-0.75%)
Sep 03, 2010 34.69 35.34 34.38 34.60 1,958,038 +0.14(+0.42%)
Sep 02, 2010 33.89 34.74 33.67 34.46 1,491,315 +0.66(+1.94%)
Sep 01, 2010 33.43 33.87 33.38 33.80 1,743,357 +0.75(+2.28%)
Aug 31, 2010 33.01 33.64 32.90 33.05 7,718 -0.57(-1.68%)
Aug 30, 2010 34.35 34.38 33.58 33.61 1,777,981 -0.92(-2.68%)
Aug 27, 2010 34.38 34.57 33.56 34.54 1,996,564 +0.70(+2.07%)
Aug 26, 2010 33.88 34.22 33.53 33.84 1,539,521 +0.09(+0.27%)
Aug 25, 2010 32.93 33.87 32.64 33.75 2,337,229 +0.54(+1.62%)
Aug 24, 2010 33.55 33.56 32.69 33.21 189 -0.95(-2.79%)
Aug 23, 2010 34.80 35.00 34.08 34.16 1,497,850 -0.53(-1.52%)
Aug 20, 2010 33.90 34.70 33.90 34.69 1,854,400 +0.38(+1.12%)
Aug 19, 2010 34.63 34.63 33.89 34.30 190 -0.65(-1.86%)
Aug 18, 2010 34.39 35.28 34.16 34.96 1,615,166 +0.53(+1.53%)
Aug 17, 2010 34.54 34.85 34.12 34.43 2,978,757 +0.32(+0.94%)
Aug 16, 2010 33.93 34.15 33.60 34.11 1,871,660 -0.06(-0.18%)
Aug 13, 2010 34.17 34.68 34.17 34.17 1,703,509 -0.33(-0.96%)
Aug 12, 2010 35.05 35.11 34.27 34.50 2,235,656 -0.94(-2.64%)
Aug 11, 2010 35.69 35.90 35.40 35.44 1,829,532 -0.77(-2.12%)
Aug 10, 2010 36.78 36.81 35.84 36.20 2,032,156 -0.89(-2.40%)
Aug 09, 2010 37.38 37.38 36.85 37.10 1,220,776 -0.02(-0.05%)
Aug 06, 2010 37.11 37.20 36.57 37.11 1,691,950 +0.02(+0.05%)
Aug 05, 2010 36.96 37.43 36.85 37.10 2,244,779 -0.59(-1.56%)
Aug 04, 2010 38.16 38.57 36.44 37.68 112 -0.27(-0.70%)
Aug 03, 2010 39.30 40.07 37.80 37.95 112 -3.83(-9.16%)
Aug 02, 2010 40.82 42.12 40.82 41.78 1,286,617 +1.44(+3.56%)
Jul 30, 2010 40.34 40.62 39.37 40.34 1,133,052 +0.20(+0.49%)
Jul 29, 2010 41.04 41.17 39.73 40.14 1,183,179 -0.87(-2.13%)
Jul 28, 2010 41.02 41.73 40.87 41.02 114 -0.79(-1.90%)
Jul 27, 2010 41.81 42.84 41.64 41.81 152 -0.44(-1.03%)
Jul 26, 2010 41.10 42.28 41.10 42.25 795,473 +1.04(+2.53%)
Jul 23, 2010 40.01 41.28 40.01 41.21 764,204 +0.93(+2.30%)
Jul 22, 2010 39.95 40.72 39.95 40.28 1,005,054 +0.91(+2.31%)
Jul 21, 2010 40.52 40.52 39.11 39.37 1,013,522 -0.58(-1.45%)
Jul 20, 2010 39.95 39.96 38.03 39.95 1,213,734 +1.43(+3.70%)
Jul 19, 2010 38.73 38.86 37.95 38.52 1,754,722 -0.04(-0.09%)
Jul 16, 2010 38.56 39.38 38.32 38.56 1,674,162 -1.10(-2.77%)
Jul 15, 2010 40.13 40.18 38.92 39.65 1,145,767 -0.54(-1.33%)
Jul 14, 2010 40.10 40.20 39.42 40.19 924,582 -0.15(-0.38%)
Jul 13, 2010 39.65 40.55 39.60 40.34 915,712 +1.20(+3.08%)
Jul 12, 2010 39.64 39.68 38.72 39.14 745,975 -0.52(-1.30%)
Jul 09, 2010 39.65 39.69 39.05 39.65 810,163 +0.52(+1.32%)
Jul 08, 2010 39.40 39.53 38.58 39.14 1,573,487 +0.13(+0.34%)
Jul 07, 2010 39.40 39.42 38.64 39.00 2,490,561 -0.51(-1.29%)
Jul 06, 2010 39.51 39.90 39.04 39.51 1,596,319 +0.83(+2.14%)
Jul 02, 2010 38.68 39.61 38.50 38.68 1,035,293 +0.05(+0.14%)
Jul 01, 2010 39.11 39.23 37.94 38.63 2,123,380 -0.45(-1.16%)
Jun 30, 2010 39.44 39.87 38.99 39.08 1,395 -0.37(-0.93%)
Jun 29, 2010 40.07 40.09 38.88 39.45 1,959,843 -1.63(-3.97%)
Jun 25, 2010 41.08 41.71 40.48 41.08 1,396,500 -0.04(-0.11%)
Jun 24, 2010 41.54 42.30 41.00 41.13 1,607,550 -0.79(-1.89%)
Jun 23, 2010 41.79 42.39 40.93 41.92 1,106,840 +0.15(+0.36%)
Jun 22, 2010 43.41 43.67 41.64 41.77 1,561,224 -1.68(-3.86%)
Jun 21, 2010 43.85 44.33 43.10 43.44 2,191,685 +1.06(+2.50%)
Jun 18, 2010 42.38 42.46 41.96 42.38 1,408,145 +0.19(+0.44%)
Jun 17, 2010 42.71 42.79 41.44 42.20 969,048 -0.37(-0.88%)
Jun 16, 2010 42.19 43.00 41.92 42.57 2,012,482 -0.09(-0.21%)
Jun 15, 2010 42.28 42.75 41.89 42.66 2,776,125 +0.84(+2.00%)
Jun 14, 2010 42.29 42.78 41.71 41.82 1,112,931 -0.10(-0.23%)
Jun 11, 2010 41.30 42.00 41.14 41.92 1,163,423 +0.21(+0.51%)
Jun 10, 2010 41.63 42.17 41.28 41.71 1,706,721 +1.23(+3.04%)
Jun 09, 2010 41.45 41.86 40.27 40.47 2,210,160 -0.66(-1.60%)
Jun 08, 2010 41.08 41.63 40.46 41.13 112 +0.24(+0.59%)
Jun 07, 2010 43.08 43.08 40.88 40.89 3,360,200 -1.86(-4.36%)
Jun 04, 2010 42.76 44.81 42.62 42.76 1,973,133 -3.10(-6.77%)
Jun 03, 2010 45.73 46.03 44.90 45.86 1,291,391 +0.35(+0.76%)
Jun 02, 2010 44.77 45.54 44.22 45.51 1,679,354 +1.11(+2.51%)
Jun 01, 2010 44.31 45.64 44.28 44.40 1,379,441 -0.62(-1.37%)
May 28, 2010 45.01 46.37 44.95 45.01 1,368,297 -1.31(-2.83%)
May 27, 2010 45.80 46.37 45.08 46.32 1,242,733 +1.83(+4.11%)
May 26, 2010 44.56 45.54 44.12 44.50 1,716,581 +0.71(+1.63%)
May 25, 2010 42.55 43.78 42.07 43.78 1,656,855 +0.07(+0.16%)
May 24, 2010 43.81 44.43 43.62 43.71 1,147,293 -0.43(-0.96%)
May 21, 2010 42.27 44.40 42.27 44.14 1,978,245 +0.76(+1.76%)
May 20, 2010 43.54 44.50 43.26 43.38 112 -2.71(-5.87%)
May 19, 2010 46.26 46.86 45.21 46.08 1,848,984 -0.44(-0.95%)
May 18, 2010 47.78 48.29 46.36 46.52 1,715,753 -0.75(-1.60%)
May 17, 2010 47.07 47.70 45.85 47.28 1,234,361 +0.36(+0.78%)
May 14, 2010 46.91 47.47 46.38 46.91 1,167,010 -0.89(-1.86%)
May 13, 2010 48.29 48.63 47.67 47.80 956,871 -0.74(-1.52%)
May 12, 2010 48.63 49.22 47.97 48.54 2,980,476 +0.18(+0.37%)
May 11, 2010 49.40 49.44 48.25 48.36 2,333,900 -0.48(-0.98%)
May 10, 2010 48.36 48.90 48.35 48.84 2,409,155 +3.52(+7.77%)
May 07, 2010 45.82 46.60 44.14 45.32 2,560,414 -1.06(-2.30%)
May 06, 2010 46.37 48.84 43.22 46.38 563 -1.46(-3.04%)
May 05, 2010 48.56 49.44 46.96 47.84 2,383,145 -1.40(-2.85%)
May 04, 2010 50.61 50.67 48.57 49.24 112 -3.01(-5.76%)
May 03, 2010 49.86 53.14 49.41 52.25 4,469,812 +1.43(+2.81%)
Apr 30, 2010 51.76 52.64 50.57 50.82 2,199,813 -0.85(-1.65%)
Apr 29, 2010 50.05 52.00 49.89 51.67 1,972,869 +1.93(+3.89%)
Apr 28, 2010 49.33 50.02 48.72 49.74 1,743,316 +0.62(+1.26%)
Apr 27, 2010 51.11 51.17 48.80 49.12 190 -2.20(-4.29%)
Apr 26, 2010 51.08 52.14 50.74 51.32 2,235,120 +0.51(+1.00%)
Apr 23, 2010 49.47 50.84 48.84 50.81 2,095,685 +1.17(+2.36%)
Apr 22, 2010 47.90 49.68 47.24 49.64 1,471,791 +1.35(+2.79%)
Apr 21, 2010 47.93 48.68 47.62 48.29 6,177 +0.52(+1.10%)
Apr 20, 2010 47.19 48.02 46.87 47.77 1,178,730 +0.83(+1.76%)
Apr 19, 2010 46.44 46.97 45.97 46.94 1,148,096 +0.01(+0.02%)
Apr 16, 2010 47.25 48.79 45.86 46.93 2,145,476 -0.34(-0.71%)
Apr 15, 2010 45.50 48.02 45.23 47.27 3,214,078 +1.62(+3.56%)
Apr 14, 2010 44.31 45.75 44.19 45.65 2,158,680 +1.49(+3.38%)
Apr 13, 2010 43.77 44.40 43.75 44.16 1,584,290 +0.43(+0.99%)
Apr 12, 2010 42.84 43.83 42.81 43.72 1,285,123 +0.76(+1.78%)
Apr 09, 2010 42.68 43.34 42.37 42.96 990,772 +0.30(+0.71%)
Apr 08, 2010 42.49 42.87 41.88 42.66 1,060,896 +0.13(+0.31%)
Apr 07, 2010 43.16 43.42 42.25 42.52 1,492,307 -0.83(-1.92%)
Apr 06, 2010 43.56 43.88 43.03 43.36 1,207,440 -0.56(-1.27%)
Apr 05, 2010 43.58 44.32 43.39 43.92 950,802 +0.36(+0.84%)
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.