Skip to main content
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: 4:10 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, 2008 60.59 61.65 59.94 60.61 2,279,816 +0.23(+0.38%)
Apr 29, 2008 60.45 60.76 59.45 60.38 1,348,241 -0.07(-0.12%)
Apr 28, 2008 59.59 61.16 58.29 60.45 2,034,432 +1.13(+1.90%)
Apr 25, 2008 59.43 59.48 57.37 59.33 1,206,950 +0.41(+0.70%)
Apr 24, 2008 59.12 59.71 57.57 58.91 1,911,648 +0.21(+0.36%)
Apr 23, 2008 60.98 60.99 58.17 58.70 3,049,079 -2.05(-3.38%)
Apr 22, 2008 63.24 63.24 60.23 60.75 3,021,361 -2.29(-3.63%)
Apr 21, 2008 63.66 64.10 62.07 63.04 1,603,605 -0.62(-0.97%)
Apr 18, 2008 64.07 65.12 63.04 63.66 1,733,630 +0.53(+0.84%)
Apr 17, 2008 61.81 63.75 61.48 63.13 2,632,072 +1.31(+2.12%)
Apr 16, 2008 61.41 62.27 60.72 61.82 1,816,881 +1.06(+1.74%)
Apr 15, 2008 60.51 61.19 59.41 60.76 1,226,672 +0.70(+1.16%)
Apr 14, 2008 62.41 62.41 59.72 60.07 2,374,683 -2.26(-3.63%)
Apr 11, 2008 61.61 62.73 61.23 62.33 2,296,283 +0.20(+0.33%)
Apr 10, 2008 61.21 62.22 60.67 62.13 1,109,325 +0.84(+1.37%)
Apr 09, 2008 61.93 62.30 60.73 61.29 1,683,592 -0.73(-1.18%)
Apr 08, 2008 61.53 62.39 60.91 62.02 1,360,101 +0.24(+0.38%)
Apr 07, 2008 62.81 63.33 61.53 61.78 1,734,004 -0.43(-0.69%)
Apr 04, 2008 62.16 62.77 61.78 62.22 1,670,851 +0.33(+0.54%)
Apr 03, 2008 61.11 62.38 60.23 61.88 1,346,963 +0.48(+0.77%)
Apr 02, 2008 63.30 63.40 60.95 61.41 1,407,040 -1.37(-2.19%)
Apr 01, 2008 59.19 62.94 58.70 62.78 1,863,336 +4.30(+7.35%)
Mar 31, 2008 57.76 58.83 57.38 58.48 1,673,727 +0.19(+0.33%)
Mar 28, 2008 59.41 59.92 58.07 58.29 939,952 -0.64(-1.09%)
Mar 27, 2008 59.34 60.86 58.59 58.93 1,396,813 +0.19(+0.33%)
Mar 26, 2008 60.10 60.19 58.54 58.74 1,242,260 -1.64(-2.71%)
Mar 25, 2008 61.13 62.66 60.08 60.37 2,248,096 -1.66(-2.67%)
Mar 24, 2008 58.15 63.06 57.90 62.03 2,234,335 +4.03(+6.96%)
Mar 21, 2008 56.81 58.32 54.85 58.00 3,233,843 +0.00(+0.00%)
Mar 20, 2008 56.81 58.32 54.85 58.00 3,233,843 +1.25(+2.20%)
Mar 19, 2008 60.04 61.40 56.75 56.75 1,961,807 -2.52(-4.25%)
Mar 18, 2008 57.76 59.50 57.54 59.27 2,551,731 +2.70(+4.78%)
Mar 17, 2008 56.46 57.60 54.80 56.56 1,897,882 -0.94(-1.64%)
Mar 14, 2008 58.59 58.90 55.73 57.50 1,900,902 -0.55(-0.94%)
Mar 13, 2008 57.25 58.27 54.49 58.05 2,598,258 +0.00(+0.00%)
Mar 12, 2008 58.01 59.25 56.98 58.05 1,458,341 +0.06(+0.11%)
Mar 11, 2008 56.98 57.99 55.41 57.99 2,687,693 +2.37(+4.26%)
Mar 10, 2008 57.60 57.60 55.44 55.62 2,694,393 -2.04(-3.54%)
Mar 07, 2008 58.33 59.73 57.22 57.66 2,186,639 -1.25(-2.12%)
Mar 06, 2008 61.71 61.98 58.75 58.91 3,372,978 -3.18(-5.12%)
Mar 05, 2008 63.04 63.98 61.78 62.09 2,928,294 -0.54(-0.86%)
Mar 04, 2008 62.05 63.18 61.42 62.63 3,490,819 -0.12(-0.20%)
Mar 03, 2008 61.70 63.27 61.42 62.75 2,653,417 +1.01(+1.64%)
Feb 29, 2008 62.39 62.59 61.30 61.74 1,739,315 -1.47(-2.33%)
Feb 28, 2008 62.55 63.52 61.82 63.21 2,451,963 +0.33(+0.52%)
Feb 27, 2008 62.50 63.24 61.95 62.89 1,395,534 -0.11(-0.18%)
Feb 26, 2008 61.34 63.47 61.05 63.00 2,208,813 +1.47(+2.39%)
Feb 25, 2008 59.91 61.64 59.10 61.53 1,710,221 +1.41(+2.34%)
Feb 22, 2008 60.07 60.25 58.29 60.12 2,425,357 +0.12(+0.21%)
Feb 21, 2008 60.89 61.13 59.13 60.00 3,836,339 -0.55(-0.92%)
Feb 20, 2008 57.99 60.93 57.72 60.55 1,811,556 +1.98(+3.38%)
Feb 19, 2008 59.49 60.09 58.31 58.57 1,385,714 -0.12(-0.21%)
Feb 18, 2008 58.14 61.05 58.14 58.69 0 +0.00(+0.00%)
Feb 15, 2008 58.14 61.05 58.14 58.69 2,492,225 -0.35(-0.60%)
Feb 14, 2008 60.68 61.63 58.51 59.05 3,668,471 -3.01(-4.85%)
Feb 13, 2008 60.90 62.39 58.58 62.06 3,147,659 +1.85(+3.07%)
Feb 12, 2008 61.44 61.97 59.64 60.21 2,306,946 -0.95(-1.56%)
Feb 11, 2008 61.78 61.92 60.38 61.16 2,837,138 -0.63(-1.03%)
Feb 08, 2008 61.87 63.08 61.52 61.79 1,615,602 -0.47(-0.75%)
Feb 07, 2008 61.30 63.25 61.25 62.26 1,896,635 +0.73(+1.19%)
Feb 06, 2008 61.77 63.00 60.95 61.53 2,536,205 +0.30(+0.49%)
Feb 05, 2008 64.27 64.27 60.27 61.23 5,225,582 -5.21(-7.85%)
Feb 04, 2008 67.81 68.43 66.41 66.44 3,015,518 -1.79(-2.62%)
Feb 01, 2008 68.65 69.27 66.80 68.23 3,746,785 -0.69(-1.00%)
Jan 31, 2008 64.22 70.24 62.53 68.92 6,264,107 +3.63(+5.56%)
Jan 30, 2008 66.80 67.94 64.89 65.29 4,091,112 -1.07(-1.62%)
Jan 29, 2008 65.00 66.80 64.55 66.36 1,754,862 +1.55(+2.39%)
Jan 28, 2008 62.09 64.93 61.65 64.81 2,507,804 +2.77(+4.47%)
Jan 25, 2008 63.26 64.75 61.33 62.04 2,344,882 -0.49(-0.79%)
Jan 24, 2008 61.24 63.34 61.12 62.53 3,954,608 +1.76(+2.90%)
Jan 23, 2008 56.46 61.11 53.02 60.77 4,188,415 +2.49(+4.28%)
Jan 22, 2008 55.27 58.72 54.02 58.28 3,622,861 +0.10(+0.17%)
Jan 21, 2008 59.34 60.33 57.20 58.18 0 +0.00(+0.00%)
Jan 18, 2008 59.34 60.33 57.20 58.18 2,976,314 -0.64(-1.09%)
Jan 17, 2008 62.78 63.04 58.57 58.82 2,781,485 -3.88(-6.19%)
Jan 16, 2008 61.13 64.16 61.11 62.71 2,738,054 +1.17(+1.90%)
Jan 15, 2008 62.16 63.54 61.48 61.54 3,398,280 -1.18(-1.88%)
Jan 14, 2008 61.04 62.93 60.07 62.72 2,229,929 +2.27(+3.76%)
Jan 11, 2008 59.44 61.54 58.12 60.45 2,577,806 +0.78(+1.31%)
Jan 10, 2008 59.01 60.30 57.70 59.66 2,842,827 -0.55(-0.92%)
Jan 09, 2008 59.41 60.24 58.09 60.22 3,390,017 +0.77(+1.29%)
Jan 08, 2008 62.82 63.52 59.38 59.45 2,339,502 -3.09(-4.94%)
Jan 07, 2008 63.17 64.86 61.16 62.54 3,064,832 +0.00(+0.00%)
Jan 04, 2008 65.17 65.17 62.52 62.54 2,157,127 -2.92(-4.45%)
Jan 03, 2008 67.72 68.06 65.20 65.46 2,015,329 -1.85(-2.75%)
Jan 02, 2008 69.94 70.01 66.95 67.31 2,612,845 -2.35(-3.38%)
Jan 01, 2008 68.20 70.34 67.85 69.66 0 +0.00(+0.00%)
Dec 31, 2007 68.20 70.34 67.85 69.66 1,361,237 +1.46(+2.14%)
Dec 28, 2007 69.64 70.33 68.20 68.20 1,824,170 -1.00(-1.45%)
Dec 27, 2007 70.25 70.83 68.80 69.20 1,117,894 -1.88(-2.64%)
Dec 26, 2007 71.17 71.64 70.26 71.08 917,747 -0.52(-0.73%)
Dec 24, 2007 72.47 72.47 71.05 71.60 1,595,429 -0.16(-0.22%)
Dec 21, 2007 72.26 72.26 71.34 71.75 1,827,536 +0.88(+1.24%)
Dec 20, 2007 72.03 72.03 70.10 70.87 2,416,542 -0.48(-0.68%)
Dec 19, 2007 72.17 72.17 70.91 71.36 1,808,161 -0.27(-0.38%)
Dec 18, 2007 70.97 71.87 70.47 71.63 1,739,257 +1.03(+1.46%)
Dec 17, 2007 71.26 71.61 70.60 70.60 1,807,551 -1.12(-1.56%)
Dec 14, 2007 72.67 73.86 71.72 71.72 1,285,431 -2.64(-3.55%)
Dec 13, 2007 74.28 74.78 73.31 74.36 1,154,479 -0.33(-0.44%)
Dec 12, 2007 76.55 77.73 73.51 74.69 1,425,550 -0.03(-0.04%)
Dec 11, 2007 78.82 79.76 74.46 74.71 1,543,983 -3.82(-4.87%)
Dec 10, 2007 75.77 79.04 75.66 78.54 1,404,819 +1.07(+1.39%)
Dec 07, 2007 77.74 79.13 77.14 77.46 1,433,285 -0.29(-0.37%)
Dec 06, 2007 74.12 77.82 73.85 77.75 1,812,907 +3.60(+4.86%)
Dec 05, 2007 74.48 76.04 73.68 74.15 1,313,962 +0.49(+0.67%)
Dec 04, 2007 75.85 76.11 73.44 73.66 1,804,420 -3.54(-4.59%)
Dec 03, 2007 78.45 78.67 77.11 77.20 1,464,368 -1.01(-1.30%)
Nov 30, 2007 77.68 79.27 77.41 78.21 2,386,872 +1.36(+1.76%)
Nov 29, 2007 75.80 77.42 75.37 76.85 1,782,688 +0.66(+0.87%)
Nov 28, 2007 73.09 76.35 72.88 76.19 3,281,391 +3.96(+5.49%)
Nov 27, 2007 70.72 72.27 70.72 72.23 1,857,263 +1.35(+1.90%)
Nov 26, 2007 72.34 72.91 70.72 70.88 2,032,257 -1.08(-1.51%)
Nov 23, 2007 71.90 72.34 71.50 71.97 995,863 +0.35(+0.49%)
Nov 21, 2007 71.22 72.27 70.49 71.61 2,852,065 -0.52(-0.72%)
Nov 20, 2007 71.43 72.79 70.94 72.13 3,057,984 +0.96(+1.35%)
Nov 19, 2007 72.58 72.80 70.63 71.17 4,831,240 -1.73(-2.37%)
Nov 16, 2007 74.02 74.25 71.83 72.90 3,779,508 -0.48(-0.65%)
Nov 15, 2007 75.74 76.25 72.64 73.37 2,515,051 +0.02(+0.02%)
Nov 14, 2007 74.42 75.82 73.14 73.36 1,972,870 -0.47(-0.63%)
Nov 13, 2007 72.06 74.01 71.45 73.82 1,677,552 +2.50(+3.51%)
Nov 12, 2007 70.81 73.64 70.72 71.32 2,272,395 +0.25(+0.35%)
Nov 09, 2007 69.93 72.40 68.70 71.08 1,940,834 +1.02(+1.46%)
Nov 08, 2007 71.35 72.36 68.13 70.05 2,318,517 -0.37(-0.53%)
Nov 07, 2007 74.65 74.65 70.42 70.42 2,214,153 -4.23(-5.66%)
Nov 06, 2007 71.31 75.12 70.91 74.65 2,894,763 +3.74(+5.28%)
Nov 05, 2007 72.22 72.44 70.02 70.91 1,742,929 -2.03(-2.79%)
Nov 02, 2007 72.93 73.11 70.94 72.94 2,164,195 +0.11(+0.16%)
Nov 01, 2007 74.25 74.86 72.58 72.83 2,386,167 -2.48(-3.30%)
Oct 31, 2007 76.23 76.45 74.39 75.31 2,238,564 -0.63(-0.82%)
Oct 30, 2007 73.54 77.31 73.54 75.94 3,097,725 -2.06(-2.64%)
Oct 29, 2007 78.06 79.10 77.42 78.00 974,063 +0.31(+0.40%)
Oct 26, 2007 77.24 78.25 76.62 77.69 1,322,406 +1.47(+1.93%)
Oct 25, 2007 75.65 76.72 75.19 76.22 1,871,828 +0.23(+0.30%)
Oct 24, 2007 75.02 76.28 74.45 75.99 1,975,604 +0.87(+1.16%)
Oct 23, 2007 75.66 76.89 74.33 75.12 1,632,144 -0.26(-0.35%)
Oct 22, 2007 74.76 75.88 73.52 75.38 2,281,255 +0.17(+0.22%)
Oct 19, 2007 76.78 76.78 74.65 75.22 2,052,585 -1.62(-2.11%)
Oct 18, 2007 79.07 79.34 76.45 76.84 1,700,041 -2.33(-2.94%)
Oct 17, 2007 79.94 80.02 78.77 79.16 2,563,063 -0.18(-0.22%)
Oct 16, 2007 80.81 80.94 79.04 79.34 2,557,045 -2.19(-2.69%)
Oct 15, 2007 81.87 82.83 80.81 81.53 2,009,212 +0.22(+0.27%)
Oct 12, 2007 80.17 81.34 79.49 81.31 1,754,143 +1.53(+1.92%)
Oct 11, 2007 81.67 81.91 79.27 79.78 1,220,673 -1.25(-1.54%)
Oct 10, 2007 82.00 82.43 79.97 81.03 954,534 -0.88(-1.08%)
Oct 09, 2007 83.19 83.19 81.69 81.91 1,027,314 -0.99(-1.19%)
Oct 08, 2007 83.77 84.63 82.63 82.90 670,570 -0.80(-0.96%)
Oct 05, 2007 83.10 84.11 82.65 83.70 1,193,537 +1.18(+1.43%)
Oct 04, 2007 83.65 83.71 81.77 82.52 1,010,169 -1.02(-1.22%)
Oct 03, 2007 83.19 84.11 82.43 83.54 1,157,431 +0.09(+0.11%)
Oct 02, 2007 80.86 83.86 80.68 83.45 1,396,548 +2.73(+3.38%)
Oct 01, 2007 78.47 80.83 78.47 80.72 1,366,119 +2.20(+2.80%)
Sep 28, 2007 78.67 78.67 76.67 78.52 2,202,458 -0.06(-0.08%)
Sep 27, 2007 74.73 79.18 74.73 78.58 1,932,005 +3.68(+4.92%)
Sep 26, 2007 74.57 75.26 73.52 74.90 2,127,848 +0.24(+0.32%)
Sep 25, 2007 75.10 75.63 73.71 74.66 1,746,012 -1.10(-1.45%)
Sep 24, 2007 76.73 77.07 75.43 75.76 1,339,410 -0.70(-0.92%)
Sep 21, 2007 74.86 77.25 73.96 76.47 2,650,603 +2.51(+3.39%)
Sep 20, 2007 74.96 75.68 73.35 73.96 1,774,865 -0.83(-1.11%)
Sep 19, 2007 76.18 78.32 74.57 74.78 2,205,539 -0.82(-1.08%)
Sep 18, 2007 72.71 75.72 72.46 75.60 1,961,752 +3.18(+4.39%)
Sep 17, 2007 74.99 75.30 71.04 72.42 1,880,344 -2.57(-3.43%)
Sep 14, 2007 75.87 75.87 74.79 75.00 1,051,271 -1.19(-1.56%)
Sep 13, 2007 75.54 77.05 75.82 76.18 732,449 +0.64(+0.85%)
Sep 12, 2007 75.41 76.64 74.43 75.54 1,042,642 +0.13(+0.18%)
Sep 11, 2007 73.15 76.15 72.92 75.41 1,401,316 +2.49(+3.42%)
Sep 10, 2007 74.48 75.13 71.78 72.92 1,534,159 -1.64(-2.20%)
Sep 07, 2007 76.11 76.32 74.10 74.55 1,218,289 -2.33(-3.04%)
Sep 06, 2007 77.48 77.70 75.41 76.89 1,274,605 -0.09(-0.11%)
Sep 05, 2007 78.43 79.32 76.72 76.98 1,466,943 -2.00(-2.53%)
Sep 04, 2007 78.84 79.96 77.35 78.98 895,380 -0.30(-0.38%)
Aug 31, 2007 79.18 80.06 78.30 79.28 756,293 +1.16(+1.49%)
Aug 30, 2007 79.00 79.73 77.51 78.11 1,211,931 -1.10(-1.39%)
Aug 29, 2007 77.59 79.31 76.98 79.21 801,368 +2.28(+2.97%)
Aug 28, 2007 79.71 80.03 76.46 76.93 4,374,261 -3.14(-3.93%)
Aug 27, 2007 80.68 81.74 79.61 80.08 945,905 -0.59(-0.73%)
Aug 24, 2007 78.56 80.83 78.33 80.67 707,130 +2.40(+3.06%)
Aug 23, 2007 80.46 81.45 78.03 78.27 1,022,659 -1.71(-2.14%)
Aug 22, 2007 77.06 81.64 77.01 79.98 1,462,288 +3.21(+4.18%)
Aug 21, 2007 77.66 77.52 76.03 76.77 1,426,275 -0.88(-1.13%)
Aug 20, 2007 77.91 78.70 75.76 77.66 1,990,705 -0.26(-0.33%)
Aug 17, 2007 78.35 80.46 75.03 77.91 2,177,139 +1.37(+1.78%)
Aug 16, 2007 76.11 76.58 70.90 76.55 4,154,446 -1.42(-1.82%)
Aug 15, 2007 79.83 80.72 76.14 77.96 2,388,793 -1.85(-2.32%)
Aug 14, 2007 83.95 83.95 79.16 79.81 2,516,738 -3.84(-4.59%)
Aug 13, 2007 84.68 86.45 81.87 83.65 1,495,782 -1.03(-1.22%)
Aug 10, 2007 84.28 86.14 81.83 84.68 1,890,661 -1.32(-1.54%)
Aug 09, 2007 87.03 87.33 83.79 86.00 1,834,691 -1.03(-1.18%)
Aug 08, 2007 84.92 88.70 84.87 87.03 2,191,372 +2.93(+3.49%)
Aug 07, 2007 83.76 85.17 81.77 84.10 2,901,595 -0.22(-0.26%)
Aug 06, 2007 83.23 84.36 80.52 84.32 2,513,818 +1.40(+1.69%)
Aug 03, 2007 83.56 85.24 82.61 82.92 1,514,222 -2.32(-2.72%)
Aug 02, 2007 85.08 85.87 81.55 85.24 2,370,836 +0.16(+0.19%)
Aug 01, 2007 83.97 85.34 79.57 85.08 2,604,985 +0.78(+0.92%)
Jul 31, 2007 83.36 86.59 83.36 84.30 2,107,452 +0.53(+0.63%)
Jul 30, 2007 84.02 84.82 82.16 83.78 2,646,005 -0.36(-0.43%)
Jul 27, 2007 85.38 86.32 83.98 84.14 2,127,165 -0.93(-1.10%)
Jul 26, 2007 86.69 88.24 82.86 85.07 4,888,244 -3.23(-3.66%)
Jul 25, 2007 89.42 90.44 87.58 88.30 1,787,055 -0.72(-0.81%)
Jul 24, 2007 90.19 91.58 88.84 89.03 1,658,559 -1.78(-1.96%)
Jul 23, 2007 90.99 92.18 90.56 90.80 1,851,536 -0.06(-0.07%)
Jul 20, 2007 93.16 93.67 90.14 90.87 2,183,583 -2.70(-2.88%)
Jul 19, 2007 93.42 96.00 93.16 93.56 3,470,365 -5.45(-5.51%)
Jul 18, 2007 97.71 99.15 96.91 99.01 1,132,566 +1.02(+1.04%)
Jul 17, 2007 98.04 98.91 97.33 97.99 1,239,991 +0.16(+0.16%)
Jul 16, 2007 100.05 100.37 97.45 97.83 1,421,620 -2.94(-2.92%)
Jul 13, 2007 101.42 101.96 100.15 100.78 790,468 -0.58(-0.57%)
Jul 12, 2007 98.19 102.43 97.43 101.36 1,474,664 +3.93(+4.03%)
Jul 11, 2007 97.61 98.30 96.00 97.43 1,569,311 +0.69(+0.71%)
Jul 10, 2007 99.67 98.86 96.49 96.74 1,638,162 -2.91(-2.92%)
Jul 09, 2007 101.79 102.01 98.84 99.65 1,253,463 -2.16(-2.12%)
Jul 06, 2007 100.17 102.20 99.98 101.81 1,036,163 +1.59(+1.59%)
Jul 05, 2007 101.78 102.02 99.47 100.21 1,356,241 -1.07(-1.06%)
Jul 03, 2007 101.74 102.62 101.11 101.28 334,263 -0.25(-0.24%)
Jul 02, 2007 100.88 101.81 100.96 101.53 667,320 +0.65(+0.65%)
Jun 29, 2007 101.76 102.72 100.20 100.88 760,380 -0.34(-0.33%)
Jun 28, 2007 102.13 102.72 101.05 101.22 868,533 -0.92(-0.90%)
Jun 27, 2007 99.66 102.28 98.74 102.13 940,001 +1.90(+1.90%)
Jun 26, 2007 102.59 103.05 100.01 100.23 1,124,164 -2.15(-2.10%)
Jun 25, 2007 104.01 105.28 101.74 102.38 1,245,993 -1.62(-1.56%)
Jun 22, 2007 105.12 106.47 103.89 104.00 1,307,759 -1.25(-1.19%)
Jun 21, 2007 102.92 105.42 102.08 105.25 992,932 +2.23(+2.16%)
Jun 20, 2007 105.28 105.60 102.87 103.02 1,000,291 -1.78(-1.70%)
Jun 19, 2007 106.33 106.66 104.11 104.80 865,746 -1.75(-1.64%)
Jun 18, 2007 106.44 107.67 106.07 106.55 615,843 -0.04(-0.03%)
Jun 15, 2007 106.13 106.88 105.52 106.59 1,069,210 +1.77(+1.69%)
Jun 14, 2007 104.09 105.12 103.57 104.82 594,270 +1.04(+1.00%)
Jun 13, 2007 102.03 103.78 101.59 103.78 1,028,449 +2.42(+2.39%)
Jun 12, 2007 102.91 102.91 100.74 101.36 1,100,661 -1.56(-1.51%)
Jun 11, 2007 102.61 103.77 101.02 102.92 855,083 +0.29(+0.28%)
Jun 08, 2007 100.19 102.78 99.40 102.62 1,257,688 +2.43(+2.43%)
Jun 07, 2007 103.13 103.59 99.73 100.19 1,190,812 -3.40(-3.28%)
Jun 06, 2007 105.91 105.91 103.04 103.59 688,736 -2.30(-2.17%)
Jun 05, 2007 106.41 106.41 104.71 105.89 843,605 -1.00(-0.93%)
Jun 04, 2007 106.82 107.68 105.26 106.89 670,456 -0.15(-0.14%)
Jun 01, 2007 105.87 107.86 105.34 107.04 1,465,262 +1.62(+1.54%)
May 31, 2007 105.88 106.67 104.84 105.42 780,477 -0.47(-0.44%)
May 30, 2007 103.59 106.12 102.58 105.88 1,225,958 +1.87(+1.79%)
May 29, 2007 103.50 104.78 102.77 104.02 577,152 +0.68(+0.66%)
May 25, 2007 103.49 104.34 102.38 103.34 468,674 +0.55(+0.53%)
May 24, 2007 103.55 105.50 102.55 102.79 1,619,307 -0.58(-0.56%)
May 23, 2007 102.88 104.78 102.87 103.37 1,074,111 -0.09(-0.09%)
May 22, 2007 101.64 103.73 101.35 103.46 1,026,442 +1.44(+1.42%)
May 21, 2007 100.62 102.33 100.62 102.02 1,196,797 +1.24(+1.23%)
May 18, 2007 101.40 101.30 100.19 100.78 673,295 -0.18(-0.18%)
May 17, 2007 101.08 101.50 99.68 100.96 837,588 -0.11(-0.11%)
May 16, 2007 99.67 101.25 99.30 101.07 965,694 +2.13(+2.15%)
May 15, 2007 98.43 99.69 98.21 98.94 1,191,721 +0.51(+0.52%)
May 14, 2007 101.16 101.20 98.17 98.43 1,573,320 -2.73(-2.70%)
May 11, 2007 100.49 101.44 99.42 101.16 1,418,688 +0.92(+0.91%)
May 10, 2007 102.25 102.83 100.07 100.25 1,198,987 -2.70(-2.63%)
May 09, 2007 104.15 104.16 102.03 102.95 1,199,555 -1.22(-1.17%)
May 08, 2007 104.38 104.29 102.64 104.17 863,929 -0.40(-0.39%)
May 07, 2007 104.28 105.42 103.94 104.58 756,520 +0.25(+0.24%)
May 04, 2007 104.97 105.49 104.04 104.33 902,533 -0.13(-0.13%)
May 03, 2007 103.66 105.55 102.18 104.47 1,635,129 +1.69(+1.65%)
May 02, 2007 102.10 105.42 101.28 102.77 1,688,503 +1.25(+1.23%)
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.