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

Vulcan Materials (NY: VMC )

272.07 +1.38 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2019 96.20 98.10 94.45 97.05 1,611,267 +0.62(+0.64%)
Jan 30, 2019 97.74 98.26 95.99 96.43 1,412,840 -0.92(-0.94%)
Jan 29, 2019 97.91 98.98 97.11 97.34 1,248,171 -0.66(-0.67%)
Jan 28, 2019 95.51 98.02 95.51 98.00 794,311 +1.79(+1.87%)
Jan 25, 2019 96.24 97.08 95.56 96.21 909,072 +0.70(+0.73%)
Jan 24, 2019 94.82 96.20 94.82 95.51 1,385,666 +0.54(+0.57%)
Jan 23, 2019 97.05 97.05 93.04 94.96 1,508,988 -2.26(-2.33%)
Jan 22, 2019 98.40 98.53 94.97 97.23 757,702 -1.69(-1.71%)
Jan 18, 2019 97.49 100.61 97.36 98.92 1,570,635 +2.31(+2.39%)
Jan 17, 2019 95.25 97.66 94.99 96.61 911,757 +0.93(+0.97%)
Jan 16, 2019 95.84 96.94 95.24 95.68 1,074,543 -0.18(-0.19%)
Jan 15, 2019 96.95 97.55 94.70 95.86 779,719 -1.54(-1.58%)
Jan 14, 2019 96.21 98.71 96.15 97.40 1,142,312 +0.38(+0.39%)
Jan 11, 2019 97.20 97.86 96.28 97.02 699,375 -1.35(-1.37%)
Jan 10, 2019 98.40 99.27 97.62 98.36 812,546 -0.37(-0.38%)
Jan 09, 2019 99.10 100.40 97.52 98.74 929,341 +0.27(+0.27%)
Jan 08, 2019 99.92 100.24 96.67 98.47 1,019,544 -0.39(-0.40%)
Jan 07, 2019 96.50 99.73 96.50 98.86 1,233,666 +1.93(+1.99%)
Jan 04, 2019 93.68 97.33 93.68 96.93 1,200,575 +4.72(+5.11%)
Jan 03, 2019 94.03 94.47 90.99 92.22 1,019,085 -0.95(-1.02%)
Jan 02, 2019 93.08 94.87 92.22 93.17 1,112,348 -1.16(-1.22%)
Dec 31, 2018 93.02 94.33 92.61 94.33 711,002 +1.65(+1.78%)
Dec 28, 2018 93.48 94.70 92.13 92.67 1,356,015 -1.08(-1.15%)
Dec 27, 2018 91.05 93.75 89.93 93.75 1,071,218 +1.41(+1.53%)
Dec 26, 2018 87.94 92.38 85.96 92.34 1,072,600 +5.47(+6.30%)
Dec 24, 2018 88.12 90.51 86.86 86.87 713,830 -2.21(-2.48%)
Dec 21, 2018 91.33 93.15 88.77 89.07 1,986,993 -1.71(-1.88%)
Dec 20, 2018 91.18 91.80 87.78 90.78 2,484,706 -0.80(-0.88%)
Dec 19, 2018 94.04 96.17 91.25 91.59 997,513 -2.65(-2.82%)
Dec 18, 2018 94.19 95.68 93.39 94.24 886,176 +0.31(+0.34%)
Dec 17, 2018 96.32 96.51 93.20 93.92 1,389,994 -1.20(-1.26%)
Dec 14, 2018 93.36 95.17 92.64 95.13 1,659,668 +0.85(+0.90%)
Dec 13, 2018 96.97 97.52 93.10 94.28 1,166,959 -1.79(-1.86%)
Dec 12, 2018 96.77 97.52 94.85 96.06 969,283 +0.92(+0.96%)
Dec 11, 2018 98.91 99.27 95.01 95.15 822,781 -1.79(-1.85%)
Dec 10, 2018 96.37 97.74 95.05 96.94 1,413,122 +0.17(+0.18%)
Dec 07, 2018 98.81 101.14 96.53 96.77 1,427,974 -1.94(-1.96%)
Dec 06, 2018 95.55 99.01 95.09 98.71 1,683,615 +2.70(+2.81%)
Dec 04, 2018 100.49 100.95 95.88 96.01 1,388,590 -5.25(-5.19%)
Dec 03, 2018 102.89 104.19 100.99 101.26 1,556,216 +0.33(+0.33%)
Nov 30, 2018 101.70 102.57 100.79 100.92 1,314,117 -1.16(-1.13%)
Nov 29, 2018 102.95 104.06 101.98 102.08 911,042 -0.99(-0.96%)
Nov 28, 2018 100.78 103.46 98.64 103.07 1,068,426 +2.63(+2.62%)
Nov 27, 2018 100.78 101.81 99.56 100.44 777,536 -0.73(-0.72%)
Nov 26, 2018 99.93 101.98 99.82 101.16 1,103,559 +2.70(+2.74%)
Nov 23, 2018 98.35 99.39 97.75 98.46 588,661 -0.64(-0.65%)
Nov 21, 2018 99.10 99.10 99.10 0 +0.99(+1.01%)
Nov 20, 2018 96.97 99.60 96.37 98.11 1,872,306 -0.82(-0.83%)
Nov 19, 2018 101.10 102.04 98.15 98.93 1,197,414 -2.51(-2.48%)
Nov 16, 2018 100.89 102.24 99.48 101.44 1,408,727 -0.59(-0.58%)
Nov 15, 2018 99.58 102.28 99.27 102.03 1,301,729 +1.21(+1.20%)
Nov 14, 2018 101.32 102.62 99.85 100.82 1,234,367 +0.93(+0.93%)
Nov 13, 2018 98.90 102.09 98.78 99.89 1,187,804 +1.15(+1.17%)
Nov 12, 2018 100.54 100.54 97.73 98.74 1,150,828 -1.96(-1.95%)
Nov 09, 2018 101.63 102.42 99.22 100.70 1,348,651 -2.11(-2.06%)
Nov 08, 2018 103.20 104.14 100.59 102.81 1,829,504 -1.16(-1.12%)
Nov 07, 2018 104.71 107.18 103.50 103.97 3,486,058 +4.84(+4.88%)
Nov 06, 2018 95.56 100.59 93.43 99.14 2,951,742 +3.36(+3.51%)
Nov 05, 2018 96.68 97.06 93.85 95.78 1,901,375 -1.07(-1.10%)
Nov 02, 2018 98.19 99.40 96.70 96.84 2,248,943 -0.99(-1.01%)
Nov 01, 2018 96.90 98.37 95.28 97.83 2,404,175 +1.53(+1.59%)
Oct 31, 2018 95.13 99.33 95.13 96.30 3,649,253 +2.10(+2.23%)
Oct 30, 2018 90.02 94.47 85.68 94.19 6,867,173 +14.03(+17.49%)
Oct 29, 2018 85.41 86.66 78.57 80.17 3,986,236 -3.97(-4.72%)
Oct 26, 2018 85.22 85.41 81.97 84.14 3,467,467 -2.42(-2.79%)
Oct 25, 2018 88.19 89.38 86.46 86.56 1,635,334 -0.75(-0.86%)
Oct 24, 2018 87.97 89.73 86.68 87.31 2,298,426 -0.61(-0.69%)
Oct 23, 2018 85.20 88.27 83.49 87.92 2,248,252 +1.39(+1.61%)
Oct 22, 2018 88.78 89.61 86.47 86.53 1,363,252 -1.87(-2.11%)
Oct 19, 2018 90.06 90.12 88.35 88.40 1,284,585 -1.23(-1.37%)
Oct 18, 2018 89.99 92.17 88.93 89.62 1,802,224 -2.00(-2.18%)
Oct 17, 2018 92.73 93.35 90.89 91.62 2,352,015 -4.45(-4.63%)
Oct 16, 2018 95.05 96.27 94.28 96.07 1,383,849 +1.53(+1.62%)
Oct 15, 2018 95.51 96.78 94.25 94.54 1,369,356 -1.62(-1.68%)
Oct 12, 2018 97.07 97.88 95.69 96.16 2,177,735 +0.59(+0.62%)
Oct 11, 2018 99.91 100.27 93.98 95.57 2,539,423 -4.65(-4.64%)
Oct 10, 2018 103.16 103.16 100.10 100.21 1,726,737 -3.71(-3.57%)
Oct 09, 2018 105.10 105.30 103.82 103.93 1,053,054 -1.45(-1.37%)
Oct 08, 2018 105.03 105.65 104.29 105.37 1,212,869 +0.03(+0.03%)
Oct 05, 2018 106.39 106.58 104.21 105.34 1,359,994 -0.82(-0.77%)
Oct 04, 2018 107.07 109.11 106.09 106.16 1,916,188 -1.29(-1.20%)
Oct 03, 2018 107.05 108.07 107.05 107.45 877,208 +0.47(+0.44%)
Oct 02, 2018 106.42 107.82 106.30 106.98 736,909 +0.08(+0.07%)
Oct 01, 2018 106.51 107.59 105.88 106.91 857,898 +1.03(+0.97%)
Sep 28, 2018 107.02 107.43 105.14 105.88 1,284,900 -1.74(-1.62%)
Sep 27, 2018 107.96 110.12 107.53 107.62 1,557,133 +0.14(+0.13%)
Sep 26, 2018 107.33 108.48 105.95 107.48 1,343,376 +0.02(+0.02%)
Sep 25, 2018 109.02 109.53 107.31 107.46 1,421,664 -1.60(-1.47%)
Sep 24, 2018 109.35 109.58 108.19 109.06 1,264,886 -0.96(-0.87%)
Sep 21, 2018 109.89 110.35 107.39 110.02 2,484,204 +0.48(+0.44%)
Sep 20, 2018 109.15 111.94 109.13 109.53 1,558,258 +0.59(+0.54%)
Sep 19, 2018 107.25 109.40 107.17 108.94 1,237,744 +1.47(+1.37%)
Sep 18, 2018 105.53 107.68 105.53 107.47 1,040,023 +1.82(+1.72%)
Sep 17, 2018 106.67 107.11 105.41 105.65 824,065 -0.23(-0.22%)
Sep 14, 2018 104.45 106.16 104.45 105.88 735,294 +1.44(+1.38%)
Sep 13, 2018 104.53 105.99 103.77 104.44 646,626 +0.78(+0.75%)
Sep 12, 2018 103.96 104.56 102.50 103.66 1,124,624 -0.21(-0.20%)
Sep 11, 2018 101.59 104.62 101.16 103.87 1,618,717 +1.80(+1.76%)
Sep 10, 2018 105.15 105.33 101.02 102.07 2,194,707 -3.45(-3.27%)
Sep 07, 2018 104.49 105.77 104.02 105.52 856,705 +0.57(+0.55%)
Sep 06, 2018 105.21 106.11 104.18 104.94 833,390 +0.21(+0.20%)
Sep 05, 2018 105.08 105.87 104.00 104.73 941,232 -0.65(-0.61%)
Sep 04, 2018 104.73 105.69 104.10 105.38 901,589 -0.11(-0.11%)
Aug 31, 2018 105.50 105.50 105.50 0 -1.28(-1.20%)
Aug 30, 2018 107.92 107.92 106.64 106.78 842,145 -1.17(-1.08%)
Aug 29, 2018 106.56 108.21 105.94 107.95 852,661 +1.13(+1.06%)
Aug 28, 2018 108.11 108.68 106.60 106.82 988,423 -1.32(-1.22%)
Aug 27, 2018 107.68 109.20 106.55 108.14 1,507,473 +1.88(+1.77%)
Aug 24, 2018 106.10 106.76 105.69 106.27 719,855 +0.49(+0.46%)
Aug 23, 2018 107.18 107.39 105.01 105.78 957,078 -1.28(-1.19%)
Aug 22, 2018 106.46 107.76 106.32 107.06 941,653 +0.64(+0.60%)
Aug 21, 2018 104.84 106.85 104.84 106.42 1,080,483 +1.91(+1.83%)
Aug 20, 2018 104.49 104.92 103.88 104.51 908,144 -0.28(-0.27%)
Aug 17, 2018 104.23 105.16 104.14 104.79 890,163 +0.48(+0.46%)
Aug 16, 2018 104.94 105.38 104.14 104.31 2,331,041 +0.01(+0.01%)
Aug 15, 2018 105.42 105.42 103.66 104.30 1,036,553 -1.46(-1.38%)
Aug 14, 2018 104.80 106.22 104.48 105.76 840,942 +0.97(+0.92%)
Aug 13, 2018 104.95 105.64 103.96 104.79 1,011,294 -0.16(-0.15%)
Aug 10, 2018 106.54 106.82 104.87 104.95 1,175,091 -2.28(-2.13%)
Aug 09, 2018 108.11 108.69 107.15 107.23 1,003,757 -1.00(-0.92%)
Aug 08, 2018 110.21 110.24 108.15 108.23 824,141 -1.77(-1.61%)
Aug 07, 2018 108.74 111.53 108.74 110.00 930,160 +0.98(+0.90%)
Aug 06, 2018 108.46 109.19 107.83 109.02 792,224 +0.28(+0.25%)
Aug 03, 2018 108.78 109.76 108.32 108.74 1,305,551 -0.16(-0.15%)
Aug 02, 2018 107.26 109.27 106.50 108.90 1,288,058 +1.19(+1.10%)
Aug 01, 2018 108.18 109.07 106.00 107.72 2,952,824 +1.35(+1.27%)
Jul 31, 2018 109.78 109.86 105.49 106.37 4,540,013 -4.97(-4.46%)
Jul 30, 2018 112.00 112.42 109.62 111.33 2,262,281 -1.09(-0.97%)
Jul 27, 2018 111.41 113.51 111.04 112.43 1,760,426 +1.51(+1.36%)
Jul 26, 2018 114.92 114.92 110.19 110.92 2,722,570 -3.52(-3.08%)
Jul 25, 2018 115.80 115.80 111.73 114.44 2,465,111 -1.98(-1.70%)
Jul 24, 2018 118.02 118.39 116.04 116.42 1,235,178 -1.01(-0.86%)
Jul 23, 2018 116.97 118.05 116.85 117.42 1,015,208 -0.23(-0.19%)
Jul 20, 2018 118.17 118.66 117.36 117.65 839,648 -1.00(-0.84%)
Jul 19, 2018 118.00 118.77 117.32 118.65 753,596 +0.47(+0.40%)
Jul 18, 2018 117.68 118.70 117.50 118.17 1,593,105 +0.74(+0.63%)
Jul 17, 2018 116.48 118.21 116.21 117.43 1,393,588 +0.70(+0.60%)
Jul 16, 2018 119.56 119.57 115.65 116.73 1,692,743 -3.09(-2.58%)
Jul 13, 2018 121.21 121.74 119.55 119.82 975,084 -1.07(-0.89%)
Jul 12, 2018 121.93 121.93 119.27 120.89 1,433,542 +0.12(+0.10%)
Jul 11, 2018 119.86 122.47 119.20 120.77 1,781,223 -0.18(-0.15%)
Jul 10, 2018 122.54 122.98 120.61 120.95 1,257,369 -1.85(-1.51%)
Jul 09, 2018 123.96 124.27 122.38 122.80 911,551 -1.08(-0.87%)
Jul 06, 2018 122.84 124.91 122.75 123.88 777,677 +0.96(+0.78%)
Jul 05, 2018 122.89 123.06 121.16 122.92 589,545 +0.86(+0.71%)
Jul 03, 2018 122.06 122.06 122.06 0 +1.23(+1.02%)
Jul 02, 2018 121.25 122.18 119.91 120.82 1,170,737 -1.75(-1.43%)
Jun 29, 2018 123.53 122.57 1,194,794 +1.91(+1.58%)
Jun 28, 2018 121.32 121.84 119.30 120.66 1,333,436 -1.22(-1.00%)
Jun 27, 2018 121.50 123.23 121.04 121.88 1,284,336 +0.54(+0.45%)
Jun 26, 2018 121.76 122.86 120.34 121.33 1,475,197 -0.64(-0.52%)
Jun 25, 2018 123.71 124.15 121.13 121.97 871,353 -2.98(-2.39%)
Jun 22, 2018 125.68 123.49 124.95 1,209,247 +1.62(+1.32%)
Jun 21, 2018 125.87 126.87 123.25 123.33 1,007,297 -3.21(-2.54%)
Jun 20, 2018 125.36 126.83 124.51 126.54 1,021,376 +1.98(+1.59%)
Jun 19, 2018 124.49 125.62 124.09 124.56 1,121,024 -1.32(-1.05%)
Jun 18, 2018 124.48 126.18 123.88 125.88 1,066,727 +0.44(+0.35%)
Jun 15, 2018 126.17 125.23 125.45 1,676,140 +0.22(+0.17%)
Jun 14, 2018 124.90 125.60 124.06 125.23 950,776 +0.62(+0.50%)
Jun 13, 2018 124.81 126.09 124.20 124.61 1,047,490 +0.23(+0.18%)
Jun 12, 2018 124.17 125.73 123.95 124.38 956,421 +0.67(+0.54%)
Jun 11, 2018 123.46 124.39 123.12 123.71 751,499 +0.21(+0.17%)
Jun 08, 2018 123.74 123.82 121.98 123.50 1,273,249 -0.48(-0.39%)
Jun 07, 2018 123.73 125.07 123.04 123.98 717,934 +0.30(+0.25%)
Jun 06, 2018 124.16 123.68 1,384,251 +1.35(+1.10%)
Jun 05, 2018 123.05 123.87 122.08 122.33 812,582 -0.66(-0.54%)
Jun 04, 2018 123.33 123.78 122.05 123.00 650,705 +0.18(+0.15%)
Jun 01, 2018 122.55 123.54 121.89 122.82 851,714 +1.50(+1.24%)
May 31, 2018 121.71 123.51 120.63 121.32 1,222,292 -0.04(-0.03%)
May 30, 2018 121.18 122.44 120.46 121.35 1,070,136 +0.53(+0.44%)
May 29, 2018 119.77 122.93 119.71 120.82 1,297,670 -0.11(-0.09%)
May 25, 2018 120.94 120.94 120.94 0 -0.54(-0.45%)
May 24, 2018 122.11 123.22 120.27 121.48 773,289 -1.31(-1.07%)
May 23, 2018 120.24 122.88 119.50 122.79 1,153,221 +1.30(+1.07%)
May 22, 2018 122.97 123.52 121.42 121.49 765,963 -1.27(-1.03%)
May 21, 2018 122.97 123.40 122.25 122.76 1,325,579 +0.32(+0.26%)
May 18, 2018 119.44 122.64 119.21 122.44 1,752,177 +3.00(+2.51%)
May 17, 2018 120.92 121.43 118.87 119.44 1,140,843 -2.07(-1.70%)
May 16, 2018 120.82 122.57 120.51 121.51 1,178,220 +0.83(+0.69%)
May 15, 2018 119.11 120.82 118.97 120.67 1,267,816 +0.47(+0.39%)
May 14, 2018 121.20 121.22 119.81 120.20 951,229 -0.50(-0.42%)
May 11, 2018 119.48 121.19 118.97 120.70 1,229,606 +1.59(+1.34%)
May 10, 2018 120.72 120.86 118.92 119.11 1,277,120 -1.30(-1.08%)
May 09, 2018 120.09 120.92 118.20 120.41 1,408,934 +0.31(+0.26%)
May 08, 2018 117.25 121.00 116.67 120.09 2,161,966 +3.13(+2.67%)
May 07, 2018 116.47 118.06 115.68 116.97 1,464,501 +0.69(+0.60%)
May 04, 2018 115.00 117.72 113.54 116.28 2,084,882 +0.47(+0.41%)
May 03, 2018 113.61 117.38 109.87 115.80 4,789,581 +8.09(+7.51%)
May 02, 2018 107.89 109.56 106.61 107.71 1,680,126 +1.79(+1.69%)
May 01, 2018 106.04 106.16 102.51 105.92 1,645,727 +0.08(+0.07%)
Apr 30, 2018 106.62 108.85 105.81 105.84 1,344,955 -0.67(-0.63%)
Apr 27, 2018 105.19 106.69 104.54 106.52 1,844,711 +1.40(+1.33%)
Apr 26, 2018 107.01 107.01 104.54 105.11 1,646,354 -1.14(-1.07%)
Apr 25, 2018 105.33 106.52 103.95 106.25 1,184,231 +0.72(+0.68%)
Apr 24, 2018 108.67 109.30 104.24 105.53 1,062,419 -2.31(-2.14%)
Apr 23, 2018 107.90 108.69 107.26 107.84 839,671 +0.05(+0.04%)
Apr 20, 2018 109.80 110.06 107.29 107.79 1,172,917 -1.50(-1.37%)
Apr 19, 2018 112.26 112.58 108.88 109.29 1,412,610 -2.89(-2.58%)
Apr 18, 2018 111.59 112.64 111.12 112.18 2,219,209 +0.58(+0.52%)
Apr 17, 2018 109.34 112.09 108.27 111.60 2,010,263 +2.87(+2.64%)
Apr 16, 2018 107.97 109.42 106.78 108.73 1,254,487 +1.83(+1.71%)
Apr 13, 2018 108.96 109.65 106.21 106.90 1,552,161 -1.97(-1.81%)
Apr 12, 2018 109.32 109.66 108.55 108.87 934,007 -0.10(-0.10%)
Apr 11, 2018 108.99 109.46 108.29 108.98 928,482 -1.04(-0.95%)
Apr 10, 2018 108.25 110.33 107.83 110.02 1,203,486 +3.02(+2.83%)
Apr 09, 2018 107.77 108.80 106.41 107.00 1,844,976 -0.62(-0.57%)
Apr 06, 2018 109.97 109.97 106.91 107.61 1,487,408 -3.25(-2.93%)
Apr 05, 2018 108.87 111.23 108.56 110.86 1,657,235 +2.45(+2.26%)
Apr 04, 2018 104.74 108.52 104.25 108.42 988,906 +1.61(+1.51%)
Apr 03, 2018 106.41 107.25 105.34 106.81 1,520,355 +0.45(+0.42%)
Apr 02, 2018 107.87 108.40 104.20 106.36 1,937,403 -1.83(-1.69%)
Mar 29, 2018 108.19 108.19 108.19 0 +2.72(+2.58%)
Mar 28, 2018 108.44 108.60 104.46 105.47 1,739,850 -3.25(-2.99%)
Mar 27, 2018 110.59 111.11 108.09 108.72 1,496,961 -1.87(-1.69%)
Mar 26, 2018 111.71 111.89 108.87 110.59 1,707,413 +1.04(+0.95%)
Mar 23, 2018 108.29 111.23 108.01 109.55 1,781,960 +1.89(+1.76%)
Mar 22, 2018 107.94 109.51 107.58 107.65 1,408,056 -1.15(-1.05%)
Mar 21, 2018 108.55 110.23 107.88 108.80 1,101,037 +0.63(+0.59%)
Mar 20, 2018 109.09 109.93 107.05 108.16 1,177,640 -0.72(-0.66%)
Mar 19, 2018 110.31 110.43 107.64 108.88 1,468,392 -2.10(-1.89%)
Mar 16, 2018 110.12 112.07 109.58 110.99 1,974,809 -0.76(-0.68%)
Mar 15, 2018 114.21 114.58 111.48 111.75 1,065,337 -2.38(-2.08%)
Mar 14, 2018 115.61 115.61 112.88 114.12 938,224 -1.18(-1.02%)
Mar 13, 2018 115.41 116.99 115.06 115.30 1,116,655 +0.64(+0.56%)
Mar 12, 2018 115.22 115.31 113.79 114.66 781,040 -0.20(-0.17%)
Mar 09, 2018 113.86 115.17 113.54 114.85 1,000,177 +1.91(+1.69%)
Mar 08, 2018 113.05 114.85 111.25 112.94 1,787,144 +0.09(+0.08%)
Mar 07, 2018 113.25 112.85 940,511 -0.30(-0.27%)
Mar 06, 2018 112.15 114.05 111.61 113.16 1,219,358 +1.59(+1.43%)
Mar 05, 2018 111.48 112.30 109.54 111.57 1,647,225 -0.01(-0.01%)
Mar 02, 2018 109.95 112.16 108.24 111.58 1,906,747 +0.64(+0.57%)
Mar 01, 2018 112.16 113.39 109.78 110.94 1,401,134 -0.63(-0.56%)
Feb 28, 2018 113.08 113.75 111.50 111.57 1,434,345 -1.08(-0.96%)
Feb 27, 2018 115.04 115.60 112.11 112.65 2,164,685 -2.73(-2.37%)
Feb 26, 2018 115.32 115.90 113.36 115.38 1,384,101 +0.06(+0.05%)
Feb 23, 2018 116.54 116.72 114.77 115.32 1,350,147 -0.41(-0.35%)
Feb 22, 2018 115.78 117.15 114.35 115.73 1,481,607 +0.34(+0.30%)
Feb 21, 2018 117.83 119.08 115.23 115.39 1,763,799 -2.30(-1.95%)
Feb 20, 2018 118.82 119.76 115.82 117.68 1,990,459 -1.98(-1.66%)
Feb 16, 2018 119.67 119.67 119.67 0 -6.52(-5.17%)
Feb 15, 2018 123.84 127.11 123.07 126.19 1,974,799 +3.64(+2.97%)
Feb 14, 2018 121.09 122.97 119.58 122.55 1,410,091 +0.24(+0.19%)
Feb 13, 2018 122.31 1,783,724 +2.09(+1.74%)
Feb 12, 2018 119.51 121.41 118.54 120.22 1,706,867 +2.04(+1.73%)
Feb 09, 2018 115.64 119.24 112.83 118.18 1,470,556 +3.34(+2.91%)
Feb 08, 2018 121.47 121.61 114.78 114.85 1,834,177 -6.40(-5.28%)
Feb 07, 2018 119.05 124.11 118.78 121.25 1,641,395 +1.38(+1.15%)
Feb 06, 2018 116.42 121.64 116.05 119.87 1,847,367 +0.44(+0.37%)
Feb 05, 2018 123.03 123.73 116.36 119.42 1,903,025 -4.43(-3.58%)
Feb 02, 2018 125.65 126.55 122.90 123.86 1,968,913 -3.05(-2.41%)
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.