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

Vulcan Materials (NY: VMC )

267.93 UNCHANGED
Streaming Delayed 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, 2017 110.26 113.73 110.17 113.21 1,784,466 +2.62(+2.37%)
Mar 30, 2017 113.23 114.26 109.81 110.58 2,235,492 -0.44(-0.40%)
Mar 29, 2017 108.34 111.61 107.98 111.03 2,161,231 +3.34(+3.11%)
Mar 28, 2017 105.47 108.47 105.37 107.68 1,808,659 +1.97(+1.87%)
Mar 27, 2017 103.36 106.22 102.37 105.71 2,021,797 -0.22(-0.21%)
Mar 24, 2017 108.01 108.27 104.80 105.93 1,768,491 -2.49(-2.30%)
Mar 23, 2017 108.32 109.28 107.47 108.42 1,270,013 +0.08(+0.08%)
Mar 22, 2017 107.12 108.59 106.50 108.34 1,311,091 +1.13(+1.05%)
Mar 21, 2017 108.86 109.15 106.84 107.21 1,381,396 -0.89(-0.83%)
Mar 20, 2017 109.77 109.90 107.67 108.11 1,458,202 -1.33(-1.22%)
Mar 17, 2017 109.51 110.52 109.32 109.44 1,872,842 +0.07(+0.07%)
Mar 16, 2017 112.30 112.36 108.84 109.36 2,081,332 -2.29(-2.05%)
Mar 15, 2017 111.01 112.06 109.84 111.66 2,218,650 +0.84(+0.75%)
Mar 14, 2017 111.40 112.32 110.55 110.82 854,800 -1.55(-1.38%)
Mar 13, 2017 111.69 112.50 111.05 112.37 1,336,423 +0.79(+0.71%)
Mar 10, 2017 111.04 113.00 109.84 111.58 1,762,875 +1.74(+1.58%)
Mar 09, 2017 111.74 112.71 108.51 109.84 1,955,493 -2.08(-1.86%)
Mar 08, 2017 111.47 113.07 111.22 111.92 951,460 +0.70(+0.63%)
Mar 07, 2017 112.76 112.98 110.56 111.22 1,398,263 -1.74(-1.54%)
Mar 06, 2017 113.27 114.17 112.48 112.96 1,059,283 -1.17(-1.03%)
Mar 03, 2017 114.21 114.95 113.29 114.14 1,533,608 +0.14(+0.12%)
Mar 02, 2017 116.75 116.77 113.69 114.00 1,699,658 -2.88(-2.46%)
Mar 01, 2017 115.73 117.74 115.14 116.87 2,801,323 +3.54(+3.13%)
Feb 28, 2017 113.67 114.51 112.57 113.33 1,692,107 +0.01(+0.01%)
Feb 27, 2017 110.19 115.36 109.79 113.32 2,016,008 +2.61(+2.36%)
Feb 24, 2017 107.85 111.27 107.21 110.71 1,907,453 +1.38(+1.26%)
Feb 23, 2017 113.07 113.47 107.87 109.33 3,791,414 -3.56(-3.15%)
Feb 22, 2017 113.98 114.80 112.76 112.89 1,218,843 -0.87(-0.77%)
Feb 21, 2017 112.49 114.79 112.34 113.76 1,676,696 +1.87(+1.67%)
Feb 17, 2017 111.89 111.89 111.89 0 -1.00(-0.89%)
Feb 16, 2017 115.53 115.82 112.34 112.90 1,667,641 -2.54(-2.20%)
Feb 15, 2017 115.13 116.25 114.73 115.44 1,420,102 +0.35(+0.30%)
Feb 14, 2017 114.39 115.13 112.99 115.09 1,713,916 +0.26(+0.23%)
Feb 13, 2017 116.72 121.20 114.75 114.83 2,190,498 -0.13(-0.11%)
Feb 10, 2017 113.91 116.66 113.71 114.96 2,377,605 +1.97(+1.74%)
Feb 09, 2017 112.80 113.83 112.32 112.99 2,334,098 +0.20(+0.17%)
Feb 08, 2017 113.84 115.32 111.18 112.80 3,084,202 -1.42(-1.24%)
Feb 07, 2017 113.22 117.21 113.09 114.21 4,541,958 -5.89(-4.90%)
Feb 06, 2017 120.71 121.08 118.80 120.10 1,355,705 -0.75(-0.62%)
Feb 03, 2017 120.94 121.80 120.13 120.85 897,707 +0.82(+0.68%)
Feb 02, 2017 120.49 122.04 119.61 120.03 1,302,327 -0.29(-0.24%)
Feb 01, 2017 120.94 121.69 119.55 120.33 1,330,031 -0.01(-0.01%)
Jan 31, 2017 122.62 123.40 118.93 120.33 1,584,633 -2.25(-1.84%)
Jan 30, 2017 125.56 125.56 121.65 122.58 1,854,791 -3.40(-2.70%)
Jan 27, 2017 127.41 127.53 125.57 125.99 541,506 -0.83(-0.66%)
Jan 26, 2017 127.47 128.30 125.98 126.82 1,018,844 -0.03(-0.02%)
Jan 25, 2017 125.91 127.75 125.77 126.85 1,678,807 +2.75(+2.21%)
Jan 24, 2017 122.23 125.04 121.63 124.10 1,222,683 +2.64(+2.18%)
Jan 23, 2017 121.96 122.39 120.14 121.46 1,180,553 -0.32(-0.26%)
Jan 20, 2017 118.93 122.20 118.93 121.78 1,390,906 +3.35(+2.83%)
Jan 19, 2017 119.58 120.39 117.38 118.43 1,402,509 -0.94(-0.79%)
Jan 18, 2017 116.06 119.67 115.16 119.37 1,676,651 +3.41(+2.94%)
Jan 17, 2017 116.62 116.62 113.96 115.95 800,870 -0.69(-0.59%)
Jan 13, 2017 116.65 116.65 116.65 0 +1.74(+1.52%)
Jan 12, 2017 115.70 115.79 113.27 114.91 888,583 -0.88(-0.76%)
Jan 11, 2017 116.04 116.04 114.87 115.79 522,271 -0.12(-0.11%)
Jan 10, 2017 115.36 116.09 114.77 115.91 733,132 +0.84(+0.73%)
Jan 09, 2017 115.88 116.09 114.93 115.07 951,666 -1.01(-0.87%)
Jan 06, 2017 118.62 119.19 115.68 116.09 1,177,750 -3.41(-2.86%)
Jan 05, 2017 119.49 120.63 118.44 119.50 842,237 -0.33(-0.27%)
Jan 04, 2017 116.70 120.00 116.33 119.83 896,332 +2.95(+2.53%)
Jan 03, 2017 118.19 119.14 115.79 116.87 1,082,660 -0.48(-0.41%)
Dec 30, 2016 117.35 117.35 117.35 0 -1.97(-1.65%)
Dec 29, 2016 119.13 120.95 118.95 119.32 833,876 +0.38(+0.32%)
Dec 28, 2016 120.64 121.63 118.65 118.95 852,197 -0.65(-0.54%)
Dec 27, 2016 117.96 120.12 117.83 119.59 430,492 +1.83(+1.55%)
Dec 23, 2016 117.77 117.77 117.77 0 +0.26(+0.22%)
Dec 22, 2016 117.98 118.64 117.20 117.50 588,841 -0.83(-0.70%)
Dec 21, 2016 118.20 118.91 117.95 118.33 844,840 +0.23(+0.19%)
Dec 20, 2016 116.37 119.00 115.46 118.10 1,078,864 +1.66(+1.43%)
Dec 19, 2016 115.77 116.59 114.25 116.44 1,316,548 +0.68(+0.59%)
Dec 16, 2016 116.30 117.11 115.26 115.76 1,446,934 -0.45(-0.39%)
Dec 15, 2016 117.38 118.08 115.67 116.21 958,209 -0.74(-0.63%)
Dec 14, 2016 117.59 119.05 115.97 116.95 1,438,228 -0.67(-0.57%)
Dec 13, 2016 117.90 119.50 117.02 117.61 1,435,355 +0.36(+0.30%)
Dec 12, 2016 120.27 120.60 117.00 117.26 1,429,859 -3.24(-2.69%)
Dec 09, 2016 120.94 121.37 118.89 120.50 1,124,261 -0.55(-0.46%)
Dec 08, 2016 122.28 122.60 119.99 121.06 1,515,446 -0.77(-0.63%)
Dec 07, 2016 120.54 122.22 119.73 121.83 1,344,626 +1.40(+1.16%)
Dec 06, 2016 119.93 120.74 119.17 120.43 796,130 +0.87(+0.73%)
Dec 05, 2016 119.04 120.34 118.08 119.56 1,299,943 +0.41(+0.35%)
Dec 02, 2016 117.51 119.64 117.21 119.14 1,097,525 +1.46(+1.24%)
Dec 01, 2016 118.03 119.15 116.88 117.68 1,696,382 -0.14(-0.12%)
Nov 30, 2016 119.23 120.10 117.80 117.82 1,421,794 -0.45(-0.38%)
Nov 29, 2016 116.89 118.81 116.70 118.27 1,610,140 +1.45(+1.24%)
Nov 28, 2016 123.94 123.94 116.69 116.83 3,546,576 -7.01(-5.66%)
Nov 25, 2016 121.90 123.87 121.90 123.84 736,289 +2.26(+1.86%)
Nov 23, 2016 121.58 121.58 121.58 0 +1.56(+1.30%)
Nov 22, 2016 120.95 121.15 119.29 120.03 1,219,564 -0.07(-0.06%)
Nov 21, 2016 120.75 121.91 119.73 120.10 1,288,884 +0.07(+0.06%)
Nov 18, 2016 120.98 121.93 119.90 120.03 1,512,195 -1.57(-1.29%)
Nov 17, 2016 121.39 122.07 119.09 121.60 1,800,751 -0.38(-0.31%)
Nov 16, 2016 123.28 123.49 121.45 121.98 2,615,544 -4.09(-3.24%)
Nov 15, 2016 125.66 127.44 125.14 126.07 1,893,434 -0.13(-0.10%)
Nov 14, 2016 126.48 126.84 124.01 126.20 3,498,275 +0.58(+0.46%)
Nov 11, 2016 126.80 127.22 124.31 125.62 2,442,553 -1.74(-1.37%)
Nov 10, 2016 124.00 129.37 123.42 127.36 2,796,297 +4.20(+3.41%)
Nov 09, 2016 120.15 125.45 119.89 123.16 5,740,721 +11.07(+9.87%)
Nov 08, 2016 110.93 112.45 110.53 112.09 1,477,301 +1.25(+1.12%)
Nov 07, 2016 111.06 111.96 110.18 110.85 1,573,916 +1.54(+1.41%)
Nov 04, 2016 107.37 110.99 107.05 109.31 1,714,983 +2.46(+2.30%)
Nov 03, 2016 105.77 107.42 103.98 106.84 1,759,297 +1.46(+1.39%)
Nov 02, 2016 108.27 108.73 105.15 105.38 1,658,510 -2.85(-2.63%)
Nov 01, 2016 106.54 109.73 106.54 108.23 1,728,302 +2.25(+2.12%)
Oct 31, 2016 106.00 107.08 105.61 105.98 1,079,808 +0.59(+0.56%)
Oct 28, 2016 104.92 107.25 104.59 105.39 1,214,780 +0.68(+0.65%)
Oct 27, 2016 105.05 105.22 103.57 104.71 727,780 -0.34(-0.32%)
Oct 26, 2016 104.79 105.74 103.20 105.05 1,132,149 +1.28(+1.24%)
Oct 25, 2016 105.38 105.54 103.70 103.76 732,967 -1.53(-1.46%)
Oct 24, 2016 104.92 105.68 104.29 105.30 472,805 +0.88(+0.84%)
Oct 21, 2016 102.22 104.57 102.06 104.42 830,933 +1.30(+1.26%)
Oct 20, 2016 103.30 103.83 101.46 103.12 776,542 -0.27(-0.26%)
Oct 19, 2016 104.96 104.96 102.23 103.39 1,010,299 -1.11(-1.07%)
Oct 18, 2016 106.79 106.98 104.44 104.50 994,407 -0.91(-0.86%)
Oct 17, 2016 103.08 106.06 102.61 105.41 1,966,719 +2.64(+2.57%)
Oct 14, 2016 102.67 103.19 102.30 102.77 1,156,044 +0.94(+0.92%)
Oct 13, 2016 99.22 101.94 98.97 101.83 1,056,941 +1.27(+1.27%)
Oct 12, 2016 99.91 100.73 99.24 100.56 1,207,597 +0.66(+0.66%)
Oct 11, 2016 100.16 100.70 99.26 99.91 1,087,334 -0.49(-0.48%)
Oct 10, 2016 100.85 101.83 100.27 100.39 1,260,971 +0.71(+0.71%)
Oct 07, 2016 103.93 104.15 99.37 99.68 2,933,395 -4.50(-4.32%)
Oct 06, 2016 102.34 104.48 102.01 104.18 1,517,254 +1.81(+1.77%)
Oct 05, 2016 104.45 104.80 101.96 102.38 1,546,408 -1.40(-1.34%)
Oct 04, 2016 103.77 104.03 102.38 103.77 1,481,870 +0.13(+0.13%)
Oct 03, 2016 106.09 106.38 102.71 103.64 1,593,283 -2.84(-2.66%)
Sep 30, 2016 107.71 108.09 106.38 106.48 1,756,910 -1.09(-1.01%)
Sep 29, 2016 106.34 108.80 104.81 107.56 2,570,171 -0.63(-0.58%)
Sep 28, 2016 107.77 111.71 107.00 108.19 2,059,959 +1.35(+1.26%)
Sep 27, 2016 106.38 107.38 105.64 106.84 1,725,355 +0.64(+0.60%)
Sep 26, 2016 104.14 107.35 103.61 106.21 1,753,252 +1.30(+1.24%)
Sep 23, 2016 105.31 105.78 104.42 104.91 1,126,778 -0.76(-0.72%)
Sep 22, 2016 104.25 105.80 103.87 105.66 1,667,588 +2.72(+2.64%)
Sep 21, 2016 101.02 103.26 100.01 102.95 1,278,480 +2.68(+2.67%)
Sep 20, 2016 101.08 101.08 99.63 100.27 984,132 -0.42(-0.42%)
Sep 19, 2016 102.17 102.67 100.34 100.69 1,164,036 -0.74(-0.73%)
Sep 16, 2016 102.77 103.12 101.29 101.43 1,947,852 -1.32(-1.29%)
Sep 15, 2016 102.37 103.25 101.28 102.75 1,205,244 +0.61(+0.60%)
Sep 14, 2016 102.52 103.58 101.95 102.14 1,315,503 -0.74(-0.72%)
Sep 13, 2016 104.02 104.53 102.34 102.88 951,727 -2.08(-1.98%)
Sep 12, 2016 100.51 105.28 100.26 104.96 1,806,472 +3.97(+3.93%)
Sep 09, 2016 103.34 103.34 100.24 100.99 1,611,940 -3.30(-3.16%)
Sep 08, 2016 105.77 106.19 104.09 104.29 1,333,204 -1.46(-1.38%)
Sep 07, 2016 105.76 107.11 105.28 105.75 934,453 -0.01(-0.01%)
Sep 06, 2016 107.56 107.78 105.01 105.76 957,342 -1.42(-1.33%)
Sep 02, 2016 106.21 107.18 107.18 107.18 971,019 +1.97(+1.87%)
Sep 01, 2016 106.09 106.09 103.62 105.21 2,050,011 -1.39(-1.31%)
Aug 31, 2016 108.70 108.70 106.20 106.61 1,107,830 -2.21(-2.03%)
Aug 30, 2016 109.53 109.53 108.41 108.82 640,359 -0.58(-0.53%)
Aug 29, 2016 108.60 110.06 108.60 109.40 615,093 +0.72(+0.66%)
Aug 26, 2016 110.32 110.88 108.10 108.68 906,846 -1.39(-1.26%)
Aug 25, 2016 112.55 112.55 109.56 110.06 1,318,907 -2.50(-2.22%)
Aug 24, 2016 111.52 112.71 111.23 112.56 1,082,891 +0.73(+0.65%)
Aug 23, 2016 111.61 112.10 111.21 111.83 817,983 +0.51(+0.45%)
Aug 22, 2016 108.72 111.54 107.77 111.33 917,055 +2.26(+2.07%)
Aug 19, 2016 109.88 110.38 108.41 109.07 1,301,864 -1.31(-1.19%)
Aug 18, 2016 109.42 110.91 109.17 110.38 674,009 +0.46(+0.42%)
Aug 17, 2016 110.17 110.17 107.05 109.92 1,443,489 -0.38(-0.35%)
Aug 16, 2016 111.88 111.88 109.88 110.31 900,389 -1.63(-1.46%)
Aug 15, 2016 111.60 112.97 111.17 111.94 954,619 +0.79(+0.71%)
Aug 12, 2016 113.28 113.74 110.83 111.15 953,051 -2.04(-1.80%)
Aug 11, 2016 113.80 114.46 112.83 113.18 1,088,371 -0.41(-0.36%)
Aug 10, 2016 112.41 113.91 112.04 113.59 1,189,425 +1.84(+1.65%)
Aug 09, 2016 112.51 113.28 111.41 111.75 793,514 -0.63(-0.56%)
Aug 08, 2016 111.33 113.64 111.26 112.38 1,521,838 +1.18(+1.06%)
Aug 05, 2016 110.36 111.61 110.28 111.20 1,020,677 +1.20(+1.09%)
Aug 04, 2016 109.92 110.68 109.31 110.01 864,177 +0.08(+0.08%)
Aug 03, 2016 109.17 111.00 108.34 109.92 1,299,841 +0.98(+0.90%)
Aug 02, 2016 108.43 110.31 107.57 108.94 2,188,501 +0.23(+0.21%)
Aug 01, 2016 113.19 113.89 108.09 108.71 4,464,480 -7.17(-6.19%)
Jul 29, 2016 118.49 118.49 115.43 115.88 1,714,831 -2.77(-2.33%)
Jul 28, 2016 117.26 118.89 117.06 118.64 587,930 +1.20(+1.02%)
Jul 27, 2016 116.27 117.94 116.27 117.44 942,357 +1.21(+1.05%)
Jul 26, 2016 116.42 116.77 115.37 116.23 1,199,117 -0.71(-0.61%)
Jul 25, 2016 117.77 118.64 116.81 116.94 947,700 -1.20(-1.01%)
Jul 22, 2016 117.49 118.40 117.28 118.14 587,109 +0.92(+0.78%)
Jul 21, 2016 116.99 117.43 115.89 117.22 988,423 -0.06(-0.06%)
Jul 20, 2016 116.59 117.99 115.84 117.29 695,320 +0.82(+0.71%)
Jul 19, 2016 116.24 116.86 115.69 116.46 819,280 -0.36(-0.30%)
Jul 18, 2016 116.72 117.22 115.79 116.82 701,522 +0.18(+0.15%)
Jul 15, 2016 116.96 117.40 116.21 116.64 692,856 +0.07(+0.06%)
Jul 14, 2016 118.17 118.56 115.96 116.58 909,057 -1.02(-0.87%)
Jul 13, 2016 118.02 118.21 117.32 117.59 764,692 +0.14(+0.12%)
Jul 12, 2016 116.87 117.91 116.13 117.45 883,126 +1.58(+1.36%)
Jul 11, 2016 117.50 118.86 115.58 115.88 817,401 +0.35(+0.30%)
Jul 08, 2016 114.99 116.16 114.26 115.53 1,416,412 +1.68(+1.48%)
Jul 07, 2016 114.26 114.26 113.05 113.85 456,245 +0.18(+0.16%)
Jul 06, 2016 111.22 113.87 111.22 113.67 975,786 +1.83(+1.64%)
Jul 05, 2016 111.09 112.09 110.63 111.84 693,180 -0.21(-0.18%)
Jul 01, 2016 112.69 112.04 112.04 112.04 1,109,746 -0.45(-0.40%)
Jun 30, 2016 111.17 112.93 110.63 112.49 1,201,718 +1.60(+1.44%)
Jun 29, 2016 108.97 111.15 108.72 110.89 597,154 +2.85(+2.64%)
Jun 28, 2016 107.39 108.23 106.99 108.04 916,887 +1.65(+1.55%)
Jun 27, 2016 109.64 110.24 105.86 106.40 1,412,457 -4.45(-4.01%)
Jun 24, 2016 106.99 113.30 106.97 110.85 3,301,148 -0.41(-0.37%)
Jun 23, 2016 109.35 111.30 109.22 111.26 678,923 +3.04(+2.81%)
Jun 22, 2016 108.64 108.95 107.86 108.22 615,758 -0.37(-0.34%)
Jun 21, 2016 107.83 108.91 107.70 108.59 961,001 +0.91(+0.84%)
Jun 20, 2016 108.12 108.72 107.22 107.69 1,092,311 +1.15(+1.08%)
Jun 17, 2016 106.42 106.76 105.69 106.54 1,072,948 -0.08(-0.08%)
Jun 16, 2016 105.47 107.00 104.83 106.62 889,896 +0.47(+0.44%)
Jun 15, 2016 107.00 107.85 106.12 106.16 885,509 -0.55(-0.52%)
Jun 14, 2016 106.56 106.98 105.47 106.71 753,905 -0.10(-0.10%)
Jun 13, 2016 107.53 108.54 106.77 106.81 884,468 -1.13(-1.05%)
Jun 10, 2016 108.44 108.53 107.14 107.94 510,368 -1.25(-1.15%)
Jun 09, 2016 109.85 110.29 108.99 109.19 505,976 -1.43(-1.29%)
Jun 08, 2016 109.81 110.88 109.15 110.62 742,870 +1.21(+1.10%)
Jun 07, 2016 108.74 110.15 108.74 109.42 533,513 +0.64(+0.58%)
Jun 06, 2016 108.34 109.23 107.72 108.78 543,542 +0.65(+0.60%)
Jun 03, 2016 107.96 108.44 106.78 108.14 774,364 +0.18(+0.16%)
Jun 02, 2016 108.65 108.99 107.17 107.96 1,286,519 -1.41(-1.29%)
Jun 01, 2016 108.43 109.99 108.17 109.37 906,593 +0.25(+0.23%)
May 31, 2016 110.43 110.72 108.31 109.12 945,049 -1.28(-1.16%)
May 27, 2016 111.41 110.40 110.40 110.40 1,092,199 -1.07(-0.96%)
May 26, 2016 112.22 112.53 111.02 111.46 1,042,168 -0.76(-0.67%)
May 25, 2016 111.51 112.44 111.51 112.22 711,215 +0.88(+0.79%)
May 24, 2016 110.72 112.24 109.88 111.34 1,007,346 +1.64(+1.50%)
May 23, 2016 108.05 110.19 108.05 109.70 858,006 +1.70(+1.57%)
May 20, 2016 106.97 108.40 106.95 108.00 1,215,770 +1.73(+1.63%)
May 19, 2016 106.95 107.18 105.76 106.26 1,019,805 -1.51(-1.40%)
May 18, 2016 107.49 108.75 107.18 107.78 532,037 -0.13(-0.12%)
May 17, 2016 108.12 108.68 107.14 107.91 787,504 -0.46(-0.42%)
May 16, 2016 108.63 109.70 108.31 108.36 906,976 +0.47(+0.43%)
May 13, 2016 108.00 108.76 107.45 107.90 636,954 -0.45(-0.41%)
May 12, 2016 108.25 109.28 107.22 108.34 902,403 +0.83(+0.77%)
May 11, 2016 109.44 110.10 107.44 107.51 900,375 -2.20(-2.01%)
May 10, 2016 108.22 109.81 107.59 109.72 1,097,959 +1.88(+1.75%)
May 09, 2016 106.60 108.16 106.46 107.83 814,517 +1.06(+1.00%)
May 06, 2016 106.60 107.16 104.98 106.77 1,040,552 -0.06(-0.06%)
May 05, 2016 105.69 106.85 104.69 106.83 1,544,725 +2.09(+2.00%)
May 04, 2016 105.81 106.47 102.28 104.74 2,458,343 -1.37(-1.29%)
May 03, 2016 105.97 106.56 102.04 106.11 2,943,847 +4.36(+4.28%)
May 02, 2016 101.01 102.15 100.36 101.76 1,045,197 +1.33(+1.33%)
Apr 29, 2016 100.94 101.17 99.34 100.42 1,078,697 -0.98(-0.97%)
Apr 28, 2016 102.52 103.53 101.28 101.40 1,075,524 -2.02(-1.95%)
Apr 27, 2016 102.10 103.70 102.04 103.42 717,155 +1.52(+1.49%)
Apr 26, 2016 102.21 102.58 101.04 101.90 752,699 +0.14(+0.14%)
Apr 25, 2016 101.55 101.85 101.08 101.76 541,592 +0.16(+0.16%)
Apr 22, 2016 100.99 102.10 100.98 101.60 667,495 +0.87(+0.86%)
Apr 21, 2016 101.92 102.26 100.66 100.73 688,830 -0.70(-0.69%)
Apr 20, 2016 100.35 102.26 99.95 101.43 913,372 +0.84(+0.84%)
Apr 19, 2016 101.06 101.63 100.04 100.59 687,794 -0.25(-0.25%)
Apr 18, 2016 99.62 101.08 99.36 100.84 441,635 +1.01(+1.01%)
Apr 15, 2016 99.50 99.94 99.15 99.84 588,559 +0.39(+0.39%)
Apr 14, 2016 99.84 99.84 99.01 99.44 883,858 -0.19(-0.19%)
Apr 13, 2016 100.25 100.37 98.02 99.63 1,511,728 +0.22(+0.23%)
Apr 12, 2016 99.35 99.74 98.69 99.41 1,180,368 +0.00(+0.00%)
Apr 11, 2016 101.78 102.29 99.34 99.41 1,173,718 -1.36(-1.35%)
Apr 08, 2016 99.76 101.70 99.76 100.77 1,303,904 +2.01(+2.03%)
Apr 07, 2016 98.86 99.07 98.04 98.76 844,990 -0.76(-0.76%)
Apr 06, 2016 98.48 100.38 98.41 99.52 1,299,754 +1.03(+1.04%)
Apr 05, 2016 97.83 98.73 97.60 98.49 959,175 -0.41(-0.42%)
Apr 04, 2016 99.87 99.87 98.10 98.90 840,789 -1.13(-1.13%)
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.