Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vulcan Materials (NY: VMC )

259.25 +2.04 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2007 108.99 113.28 108.92 108.92 2,238,701 +1.33(+1.24%)
Apr 27, 2007 107.01 108.28 105.69 107.59 1,285,437 +0.55(+0.51%)
Apr 26, 2007 105.25 107.23 104.87 107.05 1,112,015 +1.56(+1.48%)
Apr 25, 2007 104.12 105.81 103.49 105.49 1,008,715 +2.03(+1.97%)
Apr 24, 2007 103.74 103.79 101.36 103.45 1,094,871 -0.29(-0.28%)
Apr 23, 2007 103.04 104.17 102.65 103.74 695,662 +0.70(+0.68%)
Apr 20, 2007 101.73 103.37 101.70 103.04 1,343,545 +2.85(+2.85%)
Apr 19, 2007 101.51 101.51 98.47 100.19 1,389,600 +0.18(+0.18%)
Apr 18, 2007 101.34 101.34 98.53 100.01 1,468,276 -1.33(-1.31%)
Apr 17, 2007 102.96 102.96 100.28 101.34 1,125,640 -1.61(-1.57%)
Apr 16, 2007 99.20 103.31 99.20 102.95 1,312,840 +2.26(+2.24%)
Apr 13, 2007 102.17 102.24 100.00 100.69 961,120 -1.47(-1.44%)
Apr 12, 2007 102.34 102.39 100.93 102.17 1,379,805 -0.12(-0.12%)
Apr 11, 2007 104.67 104.81 101.91 102.29 938,659 -2.46(-2.35%)
Apr 10, 2007 104.13 107.07 104.13 104.75 1,193,764 +0.71(+0.69%)
Apr 09, 2007 104.37 104.76 103.24 104.03 381,382 -0.30(-0.29%)
Apr 05, 2007 103.99 104.63 103.56 104.33 422,887 +0.39(+0.37%)
Apr 04, 2007 104.78 105.20 103.68 103.94 479,305 -0.71(-0.67%)
Apr 03, 2007 102.13 104.89 102.13 104.65 947,609 +2.52(+2.47%)
Apr 02, 2007 102.55 103.27 101.73 102.13 704,178 -0.46(-0.45%)
Mar 30, 2007 102.94 103.90 101.07 102.59 656,491 -0.34(-0.33%)
Mar 29, 2007 102.43 103.55 101.22 102.93 901,511 +0.72(+0.71%)
Mar 28, 2007 103.04 103.41 101.34 102.21 1,040,939 -0.83(-0.80%)
Mar 27, 2007 103.73 104.39 102.03 103.04 600,742 -1.30(-1.25%)
Mar 26, 2007 105.00 105.12 102.77 104.34 615,503 -0.55(-0.53%)
Mar 23, 2007 105.57 106.33 104.37 104.90 518,539 -0.45(-0.43%)
Mar 22, 2007 106.21 106.80 104.21 105.35 678,518 -0.16(-0.15%)
Mar 21, 2007 103.23 106.10 103.06 105.50 1,452,748 +2.10(+2.03%)
Mar 20, 2007 102.17 103.60 101.18 103.41 1,000,973 +1.70(+1.67%)
Mar 19, 2007 101.50 102.08 101.03 101.71 968,727 +0.43(+0.43%)
Mar 16, 2007 103.28 104.08 100.86 101.28 1,623,969 -2.00(-1.94%)
Mar 15, 2007 101.96 104.11 101.74 103.28 1,244,630 +1.67(+1.65%)
Mar 14, 2007 102.65 103.56 100.47 101.60 1,884,658 -0.57(-0.56%)
Mar 13, 2007 105.08 105.08 101.66 102.17 1,658,259 -2.91(-2.77%)
Mar 12, 2007 104.69 105.86 104.31 105.08 1,135,405 +0.60(+0.57%)
Mar 09, 2007 105.87 106.16 104.08 104.48 1,197,398 -1.14(-1.08%)
Mar 08, 2007 105.14 106.08 104.46 105.63 944,884 +2.44(+2.36%)
Mar 07, 2007 100.78 104.64 100.48 103.19 1,287,889 +2.04(+2.02%)
Mar 06, 2007 101.20 101.94 100.20 101.14 1,015,846 +1.22(+1.22%)
Mar 05, 2007 102.69 102.69 99.78 99.93 1,374,294 -3.20(-3.10%)
Mar 02, 2007 104.14 104.90 102.40 103.13 1,346,022 -1.01(-0.97%)
Mar 01, 2007 94.37 105.51 96.88 104.14 2,215,453 +1.40(+1.36%)
Feb 28, 2007 100.44 102.93 99.52 102.74 2,578,958 +1.89(+1.88%)
Feb 27, 2007 102.53 104.61 91.20 100.84 3,477,404 -4.61(-4.38%)
Feb 26, 2007 105.71 106.91 104.48 105.46 1,488,858 -0.09(-0.08%)
Feb 23, 2007 105.25 105.87 104.63 105.55 1,301,514 +0.30(+0.28%)
Feb 22, 2007 107.45 109.21 104.53 105.25 3,120,433 -2.19(-2.04%)
Feb 21, 2007 97.48 110.79 96.68 107.44 6,522,220 +9.69(+9.91%)
Feb 20, 2007 96.49 99.24 96.08 97.75 2,022,042 -0.72(-0.73%)
Feb 16, 2007 98.87 98.98 97.05 98.48 575,990 -0.44(-0.45%)
Feb 15, 2007 98.60 99.08 97.94 98.92 542,496 +0.45(+0.46%)
Feb 14, 2007 98.34 99.86 98.20 98.47 751,513 +0.34(+0.35%)
Feb 13, 2007 95.87 98.53 95.85 98.12 899,540 +2.85(+3.00%)
Feb 12, 2007 95.43 96.20 94.55 95.27 943,117 -0.90(-0.93%)
Feb 09, 2007 96.22 97.74 95.53 96.17 1,534,954 -0.01(-0.01%)
Feb 08, 2007 94.33 97.00 93.81 96.18 1,229,757 +1.85(+1.96%)
Feb 07, 2007 94.50 94.59 93.70 94.33 482,547 +0.16(+0.17%)
Feb 06, 2007 93.01 94.32 92.87 94.17 835,317 +1.31(+1.41%)
Feb 05, 2007 91.20 93.54 90.89 92.86 1,176,847 +2.11(+2.33%)
Feb 02, 2007 90.90 91.41 90.13 90.74 803,526 -0.16(-0.17%)
Feb 01, 2007 91.38 92.39 90.72 90.90 1,452,296 +1.21(+1.35%)
Jan 31, 2007 88.71 90.24 88.51 89.69 885,275 +0.64(+0.72%)
Jan 30, 2007 88.62 89.21 88.15 89.05 705,200 +0.46(+0.52%)
Jan 29, 2007 88.86 88.91 88.32 88.59 549,195 -0.05(-0.06%)
Jan 26, 2007 88.81 89.12 88.05 88.65 479,367 -0.10(-0.11%)
Jan 25, 2007 89.40 89.89 87.89 88.74 945,905 -0.87(-0.97%)
Jan 24, 2007 88.07 90.57 87.46 89.62 1,427,090 +1.45(+1.65%)
Jan 23, 2007 84.68 88.28 84.55 88.16 1,234,412 +3.61(+4.27%)
Jan 22, 2007 85.26 85.52 84.32 84.55 642,866 -0.70(-0.82%)
Jan 19, 2007 84.55 85.54 84.20 85.25 1,139,606 +1.08(+1.29%)
Jan 18, 2007 84.38 84.89 83.65 84.16 866,086 -0.18(-0.21%)
Jan 17, 2007 83.34 84.45 82.89 84.34 917,634 +1.00(+1.20%)
Jan 16, 2007 81.95 83.34 81.69 83.34 698,614 +1.32(+1.61%)
Jan 12, 2007 80.46 82.01 80.17 82.01 586,663 +1.29(+1.60%)
Jan 11, 2007 79.55 81.13 79.31 80.72 580,419 +1.39(+1.75%)
Jan 10, 2007 78.83 79.47 78.03 79.33 474,939 +0.28(+0.36%)
Jan 09, 2007 78.29 79.35 78.25 79.05 554,985 +0.78(+1.00%)
Jan 08, 2007 77.73 78.33 76.86 78.26 833,387 +0.53(+0.68%)
Jan 05, 2007 78.69 78.73 77.24 77.73 772,416 -1.26(-1.59%)
Jan 04, 2007 79.30 79.82 78.56 78.99 435,654 -0.23(-0.29%)
Jan 03, 2007 79.47 80.90 78.54 79.22 625,040 +0.07(+0.09%)
Dec 29, 2006 79.73 80.15 79.09 79.15 240,478 -0.64(-0.81%)
Dec 28, 2006 79.83 80.66 79.56 79.80 214,250 -0.32(-0.40%)
Dec 27, 2006 78.94 80.18 78.94 80.11 238,662 +1.20(+1.52%)
Dec 26, 2006 77.95 79.03 77.95 78.91 243,090 +1.00(+1.29%)
Dec 22, 2006 78.68 78.75 77.80 77.91 312,009 -0.88(-1.12%)
Dec 21, 2006 79.70 80.03 78.77 78.79 640,141 -0.74(-0.93%)
Dec 20, 2006 80.37 80.84 79.38 79.53 645,250 -1.06(-1.31%)
Dec 19, 2006 80.09 80.93 79.23 80.59 398,527 +0.50(+0.63%)
Dec 18, 2006 80.18 80.83 79.94 80.09 504,460 +0.11(+0.14%)
Dec 15, 2006 80.75 80.84 79.48 79.97 852,234 -0.32(-0.39%)
Dec 14, 2006 80.50 81.03 80.06 80.29 542,723 -0.04(-0.05%)
Dec 13, 2006 80.10 80.76 79.80 80.33 693,846 +0.92(+1.16%)
Dec 12, 2006 80.36 80.36 78.91 79.41 1,129,387 -0.94(-1.17%)
Dec 11, 2006 80.02 80.89 80.00 80.35 813,858 +0.41(+0.52%)
Dec 08, 2006 79.72 80.19 79.20 79.94 648,089 +0.32(+0.40%)
Dec 07, 2006 79.58 79.78 78.51 79.62 908,778 +0.08(+0.10%)
Dec 06, 2006 78.84 79.97 78.76 79.54 743,122 +0.71(+0.91%)
Dec 05, 2006 78.30 78.84 78.04 78.83 1,031,515 +0.40(+0.51%)
Dec 04, 2006 77.00 78.67 77.00 78.43 924,333 +1.05(+1.35%)
Dec 01, 2006 76.45 78.06 76.40 77.38 1,255,530 -0.76(-0.97%)
Nov 30, 2006 77.40 78.55 77.40 78.14 1,218,743 +0.96(+1.24%)
Nov 29, 2006 76.41 77.58 76.19 77.18 841,335 +0.85(+1.12%)
Nov 28, 2006 76.45 76.55 75.70 76.33 612,551 -0.21(-0.28%)
Nov 27, 2006 77.70 77.72 76.19 76.54 594,270 -1.60(-2.05%)
Nov 24, 2006 77.81 78.39 77.76 78.14 225,491 -0.16(-0.20%)
Nov 22, 2006 78.04 78.76 77.80 78.30 635,032 -0.07(-0.09%)
Nov 21, 2006 78.17 78.89 77.90 78.37 534,662 +0.19(+0.25%)
Nov 20, 2006 78.74 78.89 77.69 78.17 1,124,845 -1.29(-1.63%)
Nov 17, 2006 79.68 79.69 78.48 79.47 811,473 -0.26(-0.32%)
Nov 16, 2006 79.51 80.30 79.05 79.72 541,701 +0.21(+0.27%)
Nov 15, 2006 78.91 79.63 78.51 79.51 740,511 +0.60(+0.76%)
Nov 14, 2006 78.17 79.20 77.83 78.91 1,084,652 +0.84(+1.07%)
Nov 13, 2006 77.13 78.31 76.65 78.08 749,367 +0.96(+1.24%)
Nov 10, 2006 76.36 78.30 76.36 77.12 1,447,868 +0.32(+0.41%)
Nov 09, 2006 74.91 77.43 74.29 76.80 2,503,000 +1.90(+2.54%)
Nov 08, 2006 71.81 75.20 71.55 74.90 1,419,483 +2.55(+3.52%)
Nov 07, 2006 72.59 73.03 71.59 72.35 818,399 -0.31(-0.42%)
Nov 06, 2006 72.00 73.08 71.55 72.66 607,668 +1.31(+1.84%)
Nov 03, 2006 71.99 72.16 71.01 71.35 566,794 -0.42(-0.59%)
Nov 02, 2006 70.64 71.94 70.38 71.77 622,315 +0.21(+0.30%)
Nov 01, 2006 72.35 73.04 71.38 71.56 1,104,976 -0.20(-0.28%)
Oct 31, 2006 70.19 71.88 69.97 71.76 1,221,809 +1.98(+2.84%)
Oct 30, 2006 70.87 70.87 69.78 69.78 785,246 -1.08(-1.53%)
Oct 27, 2006 71.82 72.93 70.75 70.86 1,158,907 +0.19(+0.27%)
Oct 26, 2006 70.60 71.30 70.31 70.67 785,473 +0.07(+0.10%)
Oct 25, 2006 70.90 71.03 70.36 70.60 596,541 -0.18(-0.25%)
Oct 24, 2006 69.40 70.79 69.21 70.78 659,897 +0.95(+1.36%)
Oct 23, 2006 69.71 70.19 69.35 69.83 945,111 -0.13(-0.19%)
Oct 20, 2006 71.05 74.16 68.96 69.96 2,871,439 -4.20(-5.67%)
Oct 19, 2006 73.10 74.41 72.72 74.16 593,589 +1.29(+1.76%)
Oct 18, 2006 72.82 74.08 72.62 72.87 642,185 +0.41(+0.57%)
Oct 17, 2006 72.75 72.76 71.91 72.46 480,162 -0.66(-0.90%)
Oct 16, 2006 72.82 74.22 72.82 73.12 547,151 +0.30(+0.41%)
Oct 13, 2006 73.38 73.38 72.35 72.82 690,893 -0.56(-0.77%)
Oct 12, 2006 71.99 73.63 71.86 73.38 781,158 +1.74(+2.43%)
Oct 11, 2006 71.60 72.09 71.02 71.64 702,247 -0.10(-0.14%)
Oct 10, 2006 70.50 71.87 70.29 71.74 689,645 +1.23(+1.75%)
Oct 09, 2006 70.40 71.13 69.30 70.50 535,570 -0.11(-0.16%)
Oct 06, 2006 70.33 70.63 69.59 70.62 502,189 +0.23(+0.33%)
Oct 05, 2006 69.76 70.54 69.31 70.39 599,834 +0.62(+0.88%)
Oct 04, 2006 68.14 70.16 67.65 69.77 790,468 +1.47(+2.15%)
Oct 03, 2006 68.97 68.97 68.14 68.30 783,315 -0.66(-0.96%)
Oct 02, 2006 69.56 69.94 68.40 68.96 578,375 +0.04(+0.06%)
Sep 29, 2006 70.20 70.62 68.77 68.92 746,188 -1.10(-1.57%)
Sep 28, 2006 69.17 70.33 68.99 70.02 856,208 +1.41(+2.05%)
Sep 27, 2006 67.77 69.09 67.76 68.61 1,053,088 +0.94(+1.39%)
Sep 26, 2006 66.69 68.62 66.24 67.67 1,464,331 +0.89(+1.33%)
Sep 25, 2006 66.60 67.35 65.13 66.78 1,024,930 +0.18(+0.28%)
Sep 22, 2006 66.44 67.26 65.99 66.59 672,613 +0.33(+0.49%)
Sep 21, 2006 67.02 67.46 65.99 66.27 1,102,251 -0.74(-1.10%)
Sep 20, 2006 67.38 68.10 66.73 67.01 544,313 +0.31(+0.46%)
Sep 19, 2006 67.92 68.27 66.18 66.70 1,083,971 -1.29(-1.90%)
Sep 18, 2006 68.50 68.87 67.51 67.99 889,022 -0.47(-0.68%)
Sep 15, 2006 69.50 70.09 68.19 68.46 1,216,132 -0.61(-0.88%)
Sep 14, 2006 68.79 69.67 68.10 69.07 616,865 -0.18(-0.25%)
Sep 13, 2006 68.65 70.33 68.62 69.24 1,023,908 +0.52(+0.76%)
Sep 12, 2006 67.82 68.78 67.24 68.72 849,396 +0.91(+1.34%)
Sep 11, 2006 68.26 68.42 67.18 67.82 1,232,822 -0.65(-0.95%)
Sep 08, 2006 67.71 68.65 67.44 68.47 478,573 +0.78(+1.15%)
Sep 07, 2006 67.61 68.60 66.80 67.69 791,377 -0.47(-0.68%)
Sep 06, 2006 68.39 68.64 67.87 68.16 820,443 -1.14(-1.65%)
Sep 05, 2006 69.83 69.89 69.24 69.31 702,475 -0.55(-0.79%)
Sep 01, 2006 69.49 70.51 68.75 69.86 466,310 +0.63(+0.90%)
Aug 31, 2006 68.17 69.29 67.83 69.24 656,264 +0.93(+1.37%)
Aug 30, 2006 68.03 68.48 67.70 68.30 607,668 +0.15(+0.22%)
Aug 29, 2006 68.26 68.28 67.11 68.15 950,901 -0.19(-0.28%)
Aug 28, 2006 67.05 68.50 67.05 68.35 647,067 +1.14(+1.69%)
Aug 25, 2006 66.85 67.46 66.46 67.21 478,005 +0.14(+0.21%)
Aug 24, 2006 67.20 67.83 66.21 67.07 640,141 +0.20(+0.30%)
Aug 23, 2006 67.16 67.84 66.58 66.87 688,736 -0.63(-0.94%)
Aug 22, 2006 66.80 67.82 66.47 67.50 769,577 +1.07(+1.62%)
Aug 21, 2006 66.80 67.24 66.19 66.43 683,400 -0.85(-1.27%)
Aug 18, 2006 66.35 67.47 65.76 67.28 610,847 +0.99(+1.49%)
Aug 17, 2006 66.04 67.60 66.01 66.29 571,676 -0.10(-0.15%)
Aug 16, 2006 64.95 66.67 64.74 66.39 824,531 +1.53(+2.36%)
Aug 15, 2006 64.31 65.09 64.13 64.86 819,875 +1.56(+2.46%)
Aug 14, 2006 63.52 64.06 62.98 63.30 703,156 +0.33(+0.53%)
Aug 11, 2006 62.97 63.51 62.64 62.96 687,147 -0.13(-0.21%)
Aug 10, 2006 62.36 63.70 62.13 63.10 998,475 +0.53(+0.84%)
Aug 09, 2006 64.91 64.91 62.41 62.57 1,921,672 -2.07(-3.20%)
Aug 08, 2006 66.50 66.73 64.47 64.64 1,600,126 -1.87(-2.81%)
Aug 07, 2006 65.22 66.59 64.95 66.50 1,411,308 +1.33(+2.04%)
Aug 04, 2006 65.17 65.91 64.12 65.17 1,755,449 +1.30(+2.04%)
Aug 03, 2006 62.27 64.46 61.97 63.87 1,346,249 +0.99(+1.57%)
Aug 02, 2006 62.80 63.33 61.95 62.89 1,354,084 +0.83(+1.33%)
Aug 01, 2006 58.13 63.15 58.00 62.06 2,550,460 +3.07(+5.21%)
Jul 31, 2006 60.51 60.52 58.65 58.98 1,523,486 -1.55(-2.56%)
Jul 28, 2006 59.93 60.95 59.63 60.53 1,302,990 +0.59(+0.98%)
Jul 27, 2006 66.77 62.07 59.61 59.94 986,439 -1.29(-2.10%)
Jul 26, 2006 62.15 62.16 59.56 61.23 2,322,698 -0.92(-1.49%)
Jul 25, 2006 61.65 63.85 61.28 62.15 1,147,440 +0.33(+0.53%)
Jul 24, 2006 59.02 61.85 59.54 61.83 981,330 +2.82(+4.78%)
Jul 21, 2006 60.64 60.64 58.61 59.01 900,262 -0.97(-1.62%)
Jul 20, 2006 62.10 62.68 59.98 59.98 762,310 -2.25(-3.61%)
Jul 19, 2006 59.90 62.74 60.55 62.22 950,901 +2.33(+3.90%)
Jul 18, 2006 60.70 60.97 58.64 59.89 1,283,348 -0.69(-1.13%)
Jul 17, 2006 60.24 60.79 59.88 60.58 830,889 -0.12(-0.20%)
Jul 14, 2006 61.65 61.66 59.67 60.70 1,410,627 -1.11(-1.80%)
Jul 13, 2006 63.85 63.86 61.49 61.81 1,545,853 -2.19(-3.43%)
Jul 12, 2006 65.46 65.85 63.40 64.00 787,743 -1.45(-2.22%)
Jul 11, 2006 65.73 65.73 64.69 65.46 631,739 -0.49(-0.75%)
Jul 10, 2006 66.64 67.12 65.46 65.95 642,412 -0.93(-1.40%)
Jul 07, 2006 68.04 68.51 66.80 66.88 377,976 -1.39(-2.04%)
Jul 06, 2006 68.06 68.70 67.99 68.28 408,064 +0.40(+0.58%)
Jul 05, 2006 69.13 69.13 67.82 67.88 737,332 -1.45(-2.10%)
Jul 03, 2006 68.84 69.56 68.70 69.33 291,458 +0.63(+0.92%)
Jun 30, 2006 68.61 69.00 68.04 68.70 549,649 +0.18(+0.26%)
Jun 29, 2006 66.63 68.54 66.57 68.52 705,086 +2.44(+3.69%)
Jun 28, 2006 66.65 66.93 65.10 66.08 863,361 -0.41(-0.62%)
Jun 27, 2006 68.91 68.97 66.50 66.50 844,173 -0.95(-1.41%)
Jun 26, 2006 66.60 68.14 66.60 67.45 493,901 +0.31(+0.46%)
Jun 23, 2006 65.78 67.67 65.62 67.14 631,739 +0.89(+1.34%)
Jun 22, 2006 65.92 66.74 65.67 66.25 981,216 +0.03(+0.04%)
Jun 21, 2006 64.19 66.72 64.19 66.22 703,951 +2.03(+3.17%)
Jun 20, 2006 64.29 65.57 64.02 64.19 1,093,395 +0.04(+0.07%)
Jun 19, 2006 65.87 66.39 63.91 64.14 1,439,352 +0.33(+0.52%)
Jun 16, 2006 64.65 64.66 63.48 63.81 1,592,291 -0.93(-1.44%)
Jun 15, 2006 63.16 65.26 63.16 64.74 1,446,619 +1.81(+2.87%)
Jun 14, 2006 62.09 63.32 62.04 62.94 713,829 +0.36(+0.58%)
Jun 13, 2006 64.43 64.73 62.46 62.58 1,272,902 -1.84(-2.86%)
Jun 12, 2006 65.81 66.06 64.30 64.42 756,293 -1.33(-2.02%)
Jun 09, 2006 66.00 66.80 65.41 65.75 1,032,423 -0.23(-0.35%)
Jun 08, 2006 66.49 66.94 63.45 65.98 1,710,147 -1.02(-1.52%)
Jun 07, 2006 68.22 68.61 66.93 67.00 1,298,449 -1.19(-1.74%)
Jun 06, 2006 69.31 69.39 67.55 68.19 1,717,072 -1.16(-1.68%)
Jun 05, 2006 71.96 71.96 69.05 69.35 1,198,987 -2.77(-3.85%)
Jun 02, 2006 71.65 72.40 71.37 72.12 844,968 +0.77(+1.09%)
Jun 01, 2006 68.72 71.35 68.42 71.35 730,519 +2.61(+3.79%)
May 31, 2006 68.79 69.22 68.21 68.74 781,839 +0.27(+0.40%)
May 30, 2006 70.23 70.23 68.18 68.47 604,035 -1.94(-2.75%)
May 26, 2006 69.75 70.50 69.47 70.41 622,656 +0.66(+0.95%)
May 25, 2006 68.35 69.93 67.51 69.75 899,581 +1.81(+2.67%)
May 24, 2006 68.37 70.22 66.73 67.93 1,548,465 -0.99(-1.43%)
May 23, 2006 69.45 70.92 68.92 68.92 814,539 +0.16(+0.23%)
May 22, 2006 69.75 70.42 67.92 68.76 1,189,450 -1.69(-2.40%)
May 19, 2006 70.28 70.91 69.41 70.45 1,035,943 +0.12(+0.18%)
May 18, 2006 71.30 72.01 70.27 70.33 884,707 -0.13(-0.19%)
May 17, 2006 72.40 72.70 69.80 70.46 1,140,627 -2.85(-3.89%)
May 16, 2006 72.40 73.81 72.00 73.31 959,644 +0.71(+0.98%)
May 15, 2006 73.15 73.67 71.38 72.60 1,602,510 -1.32(-1.79%)
May 12, 2006 76.14 76.16 73.67 73.92 984,736 -2.43(-3.18%)
May 11, 2006 77.01 78.10 76.35 76.35 699,750 -0.66(-0.86%)
May 10, 2006 76.40 77.29 76.15 77.01 674,089 +0.61(+0.80%)
May 09, 2006 76.93 77.21 76.15 76.40 843,038 -1.16(-1.50%)
May 08, 2006 79.65 79.91 77.27 77.57 740,965 +0.18(+0.24%)
May 05, 2006 76.46 78.03 75.90 77.38 693,732 +0.92(+1.21%)
May 04, 2006 76.05 76.70 75.82 76.46 516,722 +0.84(+1.11%)
May 03, 2006 75.88 75.98 75.34 75.62 537,614 -0.60(-0.79%)
May 02, 2006 75.36 76.35 73.74 76.22 1,107,701 +0.74(+0.98%)
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.