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 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%)
Feb 01, 2018 127.27 129.47 126.62 126.91 2,222,067 -1.11(-0.86%)
Jan 31, 2018 132.83 132.83 125.51 128.02 2,316,803 -4.19(-3.17%)
Jan 30, 2018 130.69 133.13 130.22 132.20 1,885,568 +0.86(+0.65%)
Jan 29, 2018 133.31 133.31 130.64 131.34 1,481,661 -2.07(-1.55%)
Jan 26, 2018 131.44 133.50 130.99 133.41 1,661,357 +2.43(+1.86%)
Jan 25, 2018 128.69 131.60 127.86 130.99 1,157,124 +2.88(+2.25%)
Jan 24, 2018 127.35 129.49 126.05 128.10 1,372,483 +0.58(+0.45%)
Jan 23, 2018 125.52 127.85 124.61 127.52 1,182,725 +1.78(+1.41%)
Jan 22, 2018 127.83 127.83 124.82 125.75 1,526,830 -1.92(-1.50%)
Jan 19, 2018 128.48 130.14 127.10 127.67 1,510,705 -0.12(-0.10%)
Jan 18, 2018 127.50 129.05 126.86 127.79 1,450,843 +0.55(+0.43%)
Jan 17, 2018 127.22 128.06 126.42 127.24 738,469 +0.84(+0.67%)
Jan 16, 2018 127.02 128.89 125.69 126.40 1,695,600 -0.27(-0.21%)
Jan 12, 2018 126.66 126.66 126.66 0 -1.14(-0.90%)
Jan 11, 2018 126.10 128.48 125.42 127.81 969,101 +2.63(+2.10%)
Jan 10, 2018 125.18 1,407,514 -1.64(-1.30%)
Jan 09, 2018 126.54 128.21 126.21 126.83 1,299,914 +0.19(+0.15%)
Jan 08, 2018 124.71 126.77 122.72 126.64 1,050,551 +1.93(+1.55%)
Jan 05, 2018 126.17 126.69 123.72 124.71 1,359,390 -1.40(-1.11%)
Jan 04, 2018 127.71 128.06 125.32 126.11 1,402,747 -0.86(-0.68%)
Jan 03, 2018 125.36 127.64 125.02 126.97 2,751,012 +2.29(+1.84%)
Jan 02, 2018 122.67 125.10 121.93 124.68 1,977,539 +3.31(+2.73%)
Dec 29, 2017 121.37 121.37 121.37 0 +0.73(+0.60%)
Dec 28, 2017 120.55 120.55 119.66 120.64 788,757 +0.11(+0.09%)
Dec 27, 2017 120.22 120.91 119.03 120.53 847,554 +0.72(+0.60%)
Dec 26, 2017 117.26 120.88 117.24 119.81 1,013,337 +2.35(+2.00%)
Dec 22, 2017 115.88 118.83 113.45 117.45 1,225,495 +1.30(+1.12%)
Dec 21, 2017 113.33 116.22 112.22 116.15 1,417,946 +3.66(+3.25%)
Dec 20, 2017 113.66 113.81 111.32 112.49 1,479,393 -0.27(-0.24%)
Dec 19, 2017 115.81 116.16 112.37 112.76 1,515,687 -2.88(-2.49%)
Dec 18, 2017 114.87 116.77 113.46 115.64 1,227,653 +1.41(+1.23%)
Dec 15, 2017 114.83 115.91 114.00 114.23 1,532,523 +0.55(+0.48%)
Dec 14, 2017 116.35 116.40 112.84 113.68 1,300,017 -2.71(-2.33%)
Dec 13, 2017 115.51 117.21 114.77 116.40 1,557,498 +1.51(+1.32%)
Dec 12, 2017 114.88 118.06 114.31 114.88 1,296,390 -1.33(-1.15%)
Dec 11, 2017 118.19 118.77 115.68 116.22 1,256,362 -2.80(-2.35%)
Dec 08, 2017 118.69 120.66 118.28 119.02 1,437,710 +0.95(+0.80%)
Dec 07, 2017 114.67 118.94 114.00 118.07 1,785,896 +3.56(+3.11%)
Dec 06, 2017 115.58 116.08 114.44 114.50 1,302,409 -1.51(-1.30%)
Dec 05, 2017 117.13 119.38 114.97 116.02 1,085,234 -2.40(-2.03%)
Dec 04, 2017 116.00 119.87 115.44 118.42 1,967,792 +3.82(+3.33%)
Dec 01, 2017 118.87 118.99 114.15 114.60 2,021,267 -4.20(-3.53%)
Nov 30, 2017 117.81 119.70 116.77 118.80 1,629,375 +0.75(+0.63%)
Nov 29, 2017 115.33 118.69 114.73 118.05 1,224,037 +3.03(+2.63%)
Nov 28, 2017 113.44 115.10 113.19 115.03 880,554 +1.92(+1.70%)
Nov 27, 2017 115.58 115.88 112.12 113.11 1,550,724 -2.54(-2.20%)
Nov 24, 2017 115.92 116.26 115.12 115.65 304,177 -0.50(-0.43%)
Nov 22, 2017 116.19 116.90 115.37 116.15 645,053 +0.10(+0.09%)
Nov 21, 2017 117.11 117.11 115.39 116.05 885,523 -0.83(-0.71%)
Nov 20, 2017 116.01 118.30 115.79 116.88 830,356 +0.78(+0.67%)
Nov 17, 2017 116.30 117.94 115.97 116.09 1,015,011 -0.76(-0.65%)
Nov 16, 2017 115.25 118.64 114.52 116.86 1,113,863 +2.16(+1.88%)
Nov 15, 2017 116.63 116.73 114.42 114.70 1,066,208 -2.23(-1.90%)
Nov 14, 2017 116.91 117.17 115.66 116.93 878,367 -0.07(-0.06%)
Nov 13, 2017 116.37 117.47 116.30 116.99 769,690 -0.09(-0.08%)
Nov 10, 2017 117.09 117.48 115.46 117.09 1,050,343 -0.56(-0.47%)
Nov 09, 2017 116.48 117.82 115.59 117.64 1,085,675 +0.74(+0.63%)
Nov 08, 2017 116.02 117.17 115.18 116.91 922,316 +1.17(+1.01%)
Nov 07, 2017 117.28 117.94 114.77 115.74 1,360,094 -1.84(-1.56%)
Nov 06, 2017 119.08 119.29 116.67 117.58 1,066,674 -1.72(-1.44%)
Nov 03, 2017 116.81 119.32 116.14 119.29 1,651,140 +2.04(+1.74%)
Nov 02, 2017 115.92 121.50 115.37 117.26 4,106,468 +3.07(+2.69%)
Nov 01, 2017 115.63 115.77 113.30 114.19 1,895,479 -0.69(-0.60%)
Oct 31, 2017 115.59 116.07 114.81 114.88 1,019,049 -0.21(-0.18%)
Oct 30, 2017 115.29 116.21 114.44 115.09 1,429,123 -0.45(-0.39%)
Oct 27, 2017 115.63 116.14 114.46 115.54 940,151 -0.53(-0.46%)
Oct 26, 2017 116.06 116.94 114.09 116.07 1,419,841 +0.64(+0.56%)
Oct 25, 2017 116.29 116.53 114.49 115.42 1,525,374 -1.35(-1.16%)
Oct 24, 2017 114.33 116.86 114.33 116.78 1,108,447 +2.53(+2.21%)
Oct 23, 2017 114.74 115.11 113.40 114.25 1,011,943 -0.50(-0.44%)
Oct 20, 2017 113.77 115.62 113.30 114.75 1,173,658 +1.48(+1.31%)
Oct 19, 2017 109.75 113.54 109.59 113.27 1,504,107 +2.92(+2.65%)
Oct 18, 2017 110.89 110.96 110.29 110.34 600,945 -0.07(-0.06%)
Oct 17, 2017 110.29 111.17 110.05 110.41 650,043 -0.30(-0.27%)
Oct 16, 2017 110.06 110.82 108.52 110.71 832,709 +0.99(+0.90%)
Oct 13, 2017 111.97 111.97 109.53 109.72 995,659 -1.42(-1.28%)
Oct 12, 2017 110.17 111.70 110.00 111.14 1,071,675 +0.48(+0.44%)
Oct 11, 2017 112.61 110.25 110.66 1,063,463 -1.63(-1.45%)
Oct 10, 2017 113.69 113.69 111.42 112.29 939,019 -1.11(-0.98%)
Oct 09, 2017 113.56 114.34 112.69 113.41 776,546 -0.06(-0.05%)
Oct 06, 2017 113.13 114.06 112.52 113.46 1,293,615 -0.59(-0.52%)
Oct 05, 2017 111.87 114.10 111.42 114.06 1,178,215 +2.16(+1.93%)
Oct 04, 2017 112.92 112.92 111.15 111.90 604,861 -1.06(-0.94%)
Oct 03, 2017 112.63 113.13 111.23 112.95 1,056,129 +0.74(+0.66%)
Oct 02, 2017 112.83 113.54 111.49 112.22 1,104,538 -0.63(-0.56%)
Sep 29, 2017 112.46 113.24 111.65 112.85 1,012,906 +0.45(+0.40%)
Sep 28, 2017 112.25 113.57 112.19 112.40 1,181,588 +0.27(+0.24%)
Sep 27, 2017 113.32 112.12 1,089,115 +2.77(+2.54%)
Sep 26, 2017 109.34 109.91 108.13 109.35 663,505 +0.15(+0.14%)
Sep 25, 2017 109.94 110.33 108.34 109.20 1,004,442 -0.89(-0.81%)
Sep 22, 2017 110.40 110.74 109.59 110.08 645,503 -0.31(-0.28%)
Sep 21, 2017 111.84 112.10 109.83 110.40 959,408 -1.13(-1.01%)
Sep 20, 2017 109.19 111.54 108.83 111.53 1,577,312 +2.85(+2.62%)
Sep 19, 2017 109.14 109.41 107.46 108.68 1,189,448 -0.39(-0.35%)
Sep 18, 2017 107.38 110.27 107.38 109.07 1,710,154 +2.25(+2.10%)
Sep 15, 2017 107.67 108.14 106.46 106.82 2,048,895 -1.26(-1.16%)
Sep 14, 2017 109.77 109.93 107.84 108.08 1,449,878 -2.34(-2.12%)
Sep 13, 2017 110.92 110.99 108.53 110.42 1,127,476 -0.92(-0.83%)
Sep 12, 2017 110.90 111.85 110.51 111.34 982,643 +0.94(+0.86%)
Sep 11, 2017 114.17 114.53 110.29 110.40 1,546,937 -4.27(-3.72%)
Sep 08, 2017 113.11 114.74 112.27 114.66 1,135,983 +1.69(+1.50%)
Sep 07, 2017 112.79 113.37 111.66 112.97 1,223,815 +0.64(+0.57%)
Sep 06, 2017 111.47 112.94 110.56 112.33 1,578,604 +0.86(+0.77%)
Sep 05, 2017 113.42 114.08 111.02 111.47 1,593,535 -2.89(-2.52%)
Sep 01, 2017 115.04 115.04 112.57 114.36 1,328,757 -0.06(-0.05%)
Aug 31, 2017 115.89 116.36 112.97 114.42 2,205,634 -0.57(-0.49%)
Aug 30, 2017 110.02 115.22 110.02 114.98 2,400,408 +5.06(+4.60%)
Aug 29, 2017 108.92 110.52 108.38 109.92 1,884,109 +0.53(+0.48%)
Aug 28, 2017 107.06 109.41 105.77 109.40 1,754,072 +2.65(+2.48%)
Aug 25, 2017 108.22 108.22 105.54 106.75 1,465,780 -1.14(-1.06%)
Aug 24, 2017 108.62 108.88 107.34 107.89 1,091,484 -0.27(-0.25%)
Aug 23, 2017 107.62 108.39 106.91 108.16 1,341,149 -0.50(-0.46%)
Aug 22, 2017 106.58 108.90 106.48 108.66 1,301,248 +2.44(+2.30%)
Aug 21, 2017 107.56 107.56 105.46 106.22 1,082,735 -1.09(-1.01%)
Aug 18, 2017 107.25 107.85 105.56 107.30 979,974 -0.13(-0.12%)
Aug 17, 2017 108.66 109.22 107.38 107.43 813,931 -1.86(-1.71%)
Aug 16, 2017 110.30 110.68 108.66 109.30 930,905 -0.49(-0.45%)
Aug 15, 2017 108.63 110.56 108.63 109.79 1,353,871 +1.36(+1.25%)
Aug 14, 2017 108.18 108.71 107.22 108.43 1,662,378 +0.91(+0.85%)
Aug 11, 2017 108.10 108.45 107.27 107.52 1,139,516 -0.48(-0.44%)
Aug 10, 2017 110.62 110.75 107.96 108.00 1,417,635 -2.98(-2.69%)
Aug 09, 2017 111.24 111.44 109.87 110.98 1,322,832 -0.48(-0.43%)
Aug 08, 2017 113.50 113.50 111.32 111.46 1,205,436 -2.29(-2.01%)
Aug 07, 2017 114.47 115.91 113.73 113.75 1,202,333 -0.96(-0.84%)
Aug 04, 2017 113.29 115.51 112.69 114.71 1,240,834 +1.59(+1.41%)
Aug 03, 2017 115.94 116.98 112.64 113.12 2,061,953 -2.80(-2.41%)
Aug 02, 2017 112.99 116.27 107.81 115.92 5,116,798 +3.69(+3.29%)
Aug 01, 2017 116.56 117.25 109.48 112.22 3,480,982 -3.69(-3.18%)
Jul 31, 2017 117.11 117.25 115.81 115.92 1,330,606 -0.83(-0.71%)
Jul 28, 2017 116.68 117.07 114.76 116.74 1,771,472 -0.04(-0.03%)
Jul 27, 2017 118.03 118.60 116.42 116.78 1,063,361 -1.52(-1.28%)
Jul 26, 2017 119.47 119.60 117.36 118.30 1,154,343 -1.36(-1.14%)
Jul 25, 2017 119.84 120.75 119.03 119.66 930,476 +0.56(+0.47%)
Jul 24, 2017 118.65 119.46 117.75 119.10 925,159 +0.29(+0.25%)
Jul 21, 2017 117.53 118.81 117.40 118.81 646,690 +0.84(+0.71%)
Jul 20, 2017 117.96 118.69 116.84 117.97 621,894 -0.16(-0.14%)
Jul 19, 2017 116.06 118.19 115.69 118.13 1,052,000 +2.30(+1.98%)
Jul 18, 2017 116.56 117.12 115.37 115.83 888,030 -1.55(-1.32%)
Jul 17, 2017 117.26 118.38 116.79 117.39 843,956 -0.26(-0.22%)
Jul 14, 2017 118.32 118.86 117.36 117.65 601,876 -0.35(-0.30%)
Jul 13, 2017 118.63 119.83 117.32 118.00 1,114,080 -0.78(-0.66%)
Jul 12, 2017 119.55 119.55 117.81 118.78 1,011,665 +1.01(+0.86%)
Jul 11, 2017 119.00 119.00 116.36 117.77 1,109,577 -0.78(-0.66%)
Jul 10, 2017 120.13 120.13 118.26 118.55 1,121,200 -2.12(-1.76%)
Jul 07, 2017 121.85 121.89 120.01 120.67 1,130,749 -1.20(-0.99%)
Jul 06, 2017 121.69 122.50 120.67 121.88 1,523,212 -0.52(-0.42%)
Jul 05, 2017 119.95 122.39 119.83 122.39 1,634,696 +2.69(+2.25%)
Jul 03, 2017 119.78 120.44 118.20 119.70 745,092 +0.43(+0.36%)
Jun 30, 2017 119.99 120.95 118.32 119.27 1,352,872 -0.31(-0.26%)
Jun 29, 2017 122.36 122.36 118.65 119.58 1,347,733 -3.00(-2.45%)
Jun 28, 2017 124.54 124.90 122.50 122.58 1,166,413 -1.11(-0.90%)
Jun 27, 2017 125.03 125.16 123.38 123.69 1,219,437 -1.98(-1.57%)
Jun 26, 2017 125.58 127.03 124.51 125.67 1,548,302 +1.18(+0.95%)
Jun 23, 2017 121.81 124.85 121.57 124.49 1,293,849 +2.72(+2.23%)
Jun 22, 2017 120.66 122.60 120.14 121.77 779,637 +1.10(+0.91%)
Jun 21, 2017 121.98 122.69 120.32 120.67 872,364 -1.29(-1.06%)
Jun 20, 2017 122.14 122.62 121.07 121.96 952,148 -0.66(-0.54%)
Jun 19, 2017 122.43 123.32 121.80 122.62 567,628 +0.81(+0.66%)
Jun 16, 2017 121.11 122.75 120.91 121.81 961,240 +0.70(+0.58%)
Jun 15, 2017 120.11 121.42 119.17 121.11 697,879 -0.54(-0.44%)
Jun 14, 2017 124.28 124.38 121.26 121.65 1,064,119 -2.87(-2.31%)
Jun 13, 2017 122.73 124.78 122.56 124.52 817,773 +2.21(+1.81%)
Jun 12, 2017 122.01 123.16 120.51 122.31 1,091,126 -0.39(-0.32%)
Jun 09, 2017 121.22 123.98 120.89 122.70 1,115,838 +1.87(+1.55%)
Jun 08, 2017 122.30 118.98 120.83 1,290,322 +1.53(+1.29%)
Jun 07, 2017 118.39 120.58 118.13 119.30 908,739 +1.46(+1.24%)
Jun 06, 2017 117.98 118.69 117.19 117.84 885,772 -0.71(-0.60%)
Jun 05, 2017 118.50 119.45 118.16 118.54 821,328 -0.33(-0.28%)
Jun 02, 2017 119.26 119.41 118.64 118.87 772,637 -0.54(-0.45%)
Jun 01, 2017 117.78 119.96 117.12 119.41 1,198,937 +2.05(+1.75%)
May 31, 2017 117.72 118.04 116.61 117.36 1,230,230 -0.38(-0.32%)
May 30, 2017 118.26 118.60 117.02 117.73 953,198 -1.30(-1.09%)
May 26, 2017 119.62 120.01 117.87 119.03 1,058,720 -1.24(-1.03%)
May 25, 2017 118.38 122.49 118.19 120.28 2,107,940 +2.48(+2.10%)
May 24, 2017 118.82 119.02 116.13 117.80 1,610,652 -1.44(-1.21%)
May 23, 2017 119.62 120.93 118.86 119.24 817,399 -0.26(-0.22%)
May 22, 2017 118.80 119.97 118.80 119.50 624,385 +1.16(+0.98%)
May 19, 2017 119.12 120.14 117.96 118.34 824,137 -0.10(-0.09%)
May 18, 2017 116.88 119.31 115.94 118.45 992,138 +1.09(+0.93%)
May 17, 2017 120.58 118.51 115.47 117.36 1,758,536 -3.22(-2.67%)
May 16, 2017 122.82 122.82 120.56 120.58 816,631 -2.24(-1.82%)
May 15, 2017 120.67 122.93 119.14 122.82 1,251,858 +2.31(+1.92%)
May 12, 2017 121.21 121.21 119.57 120.51 1,002,821 -0.74(-0.61%)
May 11, 2017 121.73 122.15 119.16 121.25 1,677,969 -1.49(-1.22%)
May 10, 2017 121.93 125.71 121.60 122.74 2,569,848 +4.25(+3.58%)
May 09, 2017 119.33 119.44 117.91 118.50 1,463,854 -0.53(-0.44%)
May 08, 2017 119.71 119.71 117.42 119.02 1,029,799 -1.01(-0.84%)
May 05, 2017 120.59 121.09 119.62 120.03 981,424 -0.56(-0.47%)
May 04, 2017 119.97 121.53 119.25 120.59 1,165,780 +0.70(+0.59%)
May 03, 2017 119.86 121.51 119.21 119.89 1,234,657 -0.81(-0.67%)
May 02, 2017 118.46 121.53 118.34 120.69 2,763,290 +4.79(+4.13%)
May 01, 2017 113.94 117.64 113.63 115.90 1,610,367 +2.32(+2.04%)
Apr 28, 2017 115.22 115.28 113.47 113.58 808,126 -1.80(-1.56%)
Apr 27, 2017 113.55 115.55 112.68 115.39 757,475 +1.95(+1.71%)
Apr 26, 2017 114.17 114.17 112.99 113.44 956,256 -0.68(-0.59%)
Apr 25, 2017 115.34 115.99 113.86 114.12 1,201,078 -0.53(-0.47%)
Apr 24, 2017 114.75 115.36 114.12 114.65 1,036,987 +0.99(+0.87%)
Apr 21, 2017 112.68 114.02 112.08 113.67 1,270,223 +1.07(+0.95%)
Apr 20, 2017 110.86 113.24 110.65 112.59 844,760 +2.27(+2.06%)
Apr 19, 2017 110.65 111.72 109.87 110.32 895,771 +0.48(+0.44%)
Apr 18, 2017 110.48 111.19 109.34 109.84 801,342 -1.21(-1.09%)
Apr 17, 2017 110.37 111.46 110.21 111.05 775,546 +0.86(+0.78%)
Apr 13, 2017 110.26 110.97 109.24 110.20 1,344,121 -0.62(-0.56%)
Apr 12, 2017 113.62 113.62 110.22 110.82 1,295,658 -3.05(-2.68%)
Apr 11, 2017 113.58 114.31 111.71 113.87 951,162 -0.14(-0.12%)
Apr 10, 2017 116.29 116.29 113.69 114.01 1,575,947 -2.49(-2.14%)
Apr 07, 2017 113.65 116.78 113.65 116.50 3,111,822 +4.36(+3.89%)
Apr 06, 2017 111.34 113.00 111.25 112.14 1,077,640 +1.06(+0.96%)
Apr 05, 2017 112.54 113.85 110.88 111.08 1,610,734 -0.97(-0.86%)
Apr 04, 2017 112.12 112.71 111.21 112.05 1,222,971 -0.10(-0.09%)
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.