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

Vulcan Materials (NY: VMC )

260.87 -1.31 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2021 176.25 176.25 173.55 173.78 572,611 -3.35(-1.89%)
Apr 29, 2021 175.56 177.26 174.82 177.14 373,722 +2.57(+1.47%)
Apr 28, 2021 177.68 177.99 174.30 174.56 544,426 -1.78(-1.01%)
Apr 27, 2021 175.50 177.40 174.98 176.34 584,449 +1.35(+0.77%)
Apr 26, 2021 172.79 175.06 172.17 174.99 765,957 +2.84(+1.65%)
Apr 23, 2021 171.90 172.70 170.97 172.16 516,611 +0.45(+0.26%)
Apr 22, 2021 173.38 173.82 171.65 171.71 673,050 -1.23(-0.71%)
Apr 21, 2021 169.39 172.97 168.67 172.94 664,928 +2.79(+1.64%)
Apr 20, 2021 171.78 172.48 168.28 170.15 635,568 -2.18(-1.26%)
Apr 19, 2021 171.28 172.67 171.22 172.32 727,129 +1.04(+0.61%)
Apr 16, 2021 171.72 172.32 171.07 171.28 559,996 +0.90(+0.53%)
Apr 15, 2021 170.51 170.75 168.68 170.38 531,864 +0.65(+0.38%)
Apr 14, 2021 167.80 170.44 167.40 169.73 466,315 +1.40(+0.83%)
Apr 13, 2021 168.89 169.65 166.94 168.32 643,958 -1.67(-0.98%)
Apr 12, 2021 169.04 170.45 167.74 169.99 565,515 +1.77(+1.05%)
Apr 09, 2021 166.47 168.50 165.79 168.22 583,995 +2.13(+1.28%)
Apr 08, 2021 163.16 166.29 161.71 166.09 654,057 +1.40(+0.85%)
Apr 07, 2021 167.24 167.36 163.88 164.69 730,701 -1.68(-1.01%)
Apr 06, 2021 165.75 166.62 164.47 166.37 685,833 +0.33(+0.20%)
Apr 05, 2021 165.57 166.47 164.12 166.03 774,727 +3.80(+2.34%)
Apr 01, 2021 163.80 165.50 160.03 162.23 1,371,887 -2.30(-1.40%)
Mar 31, 2021 170.63 171.94 163.02 164.53 1,457,184 -3.39(-2.02%)
Mar 30, 2021 166.24 170.79 166.24 167.93 826,248 +1.30(+0.78%)
Mar 29, 2021 167.27 169.33 164.58 166.63 984,129 +0.55(+0.33%)
Mar 26, 2021 164.18 166.46 162.40 166.08 717,225 +4.63(+2.87%)
Mar 25, 2021 156.59 162.98 154.76 161.45 1,033,060 +4.91(+3.14%)
Mar 24, 2021 156.31 159.32 155.27 156.54 739,124 +2.09(+1.35%)
Mar 23, 2021 157.36 157.41 153.86 154.45 983,320 -3.54(-2.24%)
Mar 22, 2021 160.44 160.44 156.87 157.99 839,522 -3.15(-1.95%)
Mar 19, 2021 163.03 163.48 160.34 161.14 1,207,171 -2.71(-1.65%)
Mar 18, 2021 164.84 166.97 162.78 163.85 790,331 -0.56(-0.34%)
Mar 17, 2021 164.59 166.37 162.30 164.41 559,686 +0.07(+0.04%)
Mar 16, 2021 168.68 168.68 163.98 164.35 824,140 -3.83(-2.28%)
Mar 15, 2021 167.66 168.18 164.54 168.18 583,062 +0.54(+0.32%)
Mar 12, 2021 167.77 168.58 165.75 167.64 383,587 +0.01(+0.01%)
Mar 11, 2021 169.01 170.31 166.14 167.63 773,852 +0.58(+0.34%)
Mar 10, 2021 163.74 168.35 162.50 167.06 646,721 +3.43(+2.10%)
Mar 09, 2021 165.42 165.74 161.98 163.63 598,889 -1.25(-0.76%)
Mar 08, 2021 163.50 168.15 162.87 164.87 689,267 +1.64(+1.00%)
Mar 05, 2021 164.19 165.03 157.19 163.24 1,098,864 +1.38(+0.86%)
Mar 04, 2021 165.49 166.97 158.54 161.85 1,415,641 -4.15(-2.50%)
Mar 03, 2021 164.72 167.44 164.72 166.00 1,468,953 +1.29(+0.78%)
Mar 02, 2021 168.05 168.68 164.41 164.72 752,270 -2.94(-1.76%)
Mar 01, 2021 165.49 169.56 165.49 167.66 663,212 +4.85(+2.98%)
Feb 26, 2021 163.29 164.84 160.39 162.82 950,044 -0.90(-0.55%)
Feb 25, 2021 169.74 169.74 163.00 163.71 815,471 -5.71(-3.37%)
Feb 24, 2021 161.08 170.27 161.08 169.42 1,657,351 +7.94(+4.92%)
Feb 23, 2021 159.43 162.16 155.11 161.49 947,741 +3.89(+2.47%)
Feb 22, 2021 158.95 160.09 157.06 157.59 535,763 -2.33(-1.45%)
Feb 19, 2021 157.46 160.81 157.39 159.92 1,032,519 +3.66(+2.34%)
Feb 18, 2021 156.97 157.66 155.04 156.26 623,342 -1.23(-0.78%)
Feb 17, 2021 157.60 157.85 153.52 157.49 647,255 -0.56(-0.35%)
Feb 16, 2021 156.46 162.98 154.71 158.04 983,651 -1.99(-1.25%)
Feb 12, 2021 154.71 160.26 154.53 160.04 809,466 +4.32(+2.77%)
Feb 11, 2021 155.27 157.15 154.44 155.72 624,932 +0.80(+0.51%)
Feb 10, 2021 152.43 156.72 151.17 154.92 744,069 +3.49(+2.31%)
Feb 09, 2021 150.17 153.45 149.17 151.43 626,135 +1.43(+0.95%)
Feb 08, 2021 150.06 152.01 148.57 150.00 503,675 +1.21(+0.81%)
Feb 05, 2021 150.66 150.66 148.12 148.79 603,887 -0.20(-0.14%)
Feb 04, 2021 148.64 151.12 146.74 148.99 743,058 +0.78(+0.52%)
Feb 03, 2021 147.70 149.85 147.39 148.22 528,824 +0.41(+0.28%)
Feb 02, 2021 149.40 150.91 147.78 147.81 489,474 -0.07(-0.05%)
Feb 01, 2021 146.62 148.35 144.49 147.88 567,267 +2.78(+1.92%)
Jan 29, 2021 143.40 146.55 142.29 145.09 884,811 +0.17(+0.12%)
Jan 28, 2021 144.62 146.03 142.97 144.92 645,185 +2.85(+2.01%)
Jan 27, 2021 143.83 144.69 139.22 142.07 938,731 -4.35(-2.97%)
Jan 26, 2021 153.74 153.74 146.14 146.42 714,924 -6.14(-4.02%)
Jan 25, 2021 153.71 153.77 150.87 152.56 753,247 -1.52(-0.98%)
Jan 22, 2021 153.35 154.86 151.66 154.07 703,490 -0.48(-0.31%)
Jan 21, 2021 156.00 157.94 153.75 154.55 641,394 -1.71(-1.10%)
Jan 20, 2021 155.15 156.64 154.88 156.26 591,642 +1.71(+1.11%)
Jan 19, 2021 156.84 157.17 153.99 154.55 657,734 -2.00(-1.28%)
Jan 15, 2021 154.51 156.93 152.86 156.55 737,513 +0.29(+0.19%)
Jan 14, 2021 157.71 158.29 155.51 156.26 713,746 -0.95(-0.61%)
Jan 13, 2021 160.53 161.56 156.60 157.22 862,407 -4.47(-2.77%)
Jan 12, 2021 158.57 163.67 157.62 161.69 989,851 +3.11(+1.96%)
Jan 11, 2021 156.83 159.81 155.89 158.58 632,725 +0.17(+0.10%)
Jan 08, 2021 157.52 159.67 155.66 158.41 824,473 +0.80(+0.51%)
Jan 07, 2021 157.80 159.52 155.22 157.61 978,836 +1.22(+0.78%)
Jan 06, 2021 151.77 158.84 150.89 156.40 2,904,980 +12.83(+8.94%)
Jan 05, 2021 142.55 144.00 141.65 143.56 681,572 +1.01(+0.71%)
Jan 04, 2021 144.99 146.90 141.63 142.55 788,110 -1.73(-1.20%)
Dec 31, 2020 144.28 144.28 144.28 528,362 +1.79(+1.26%)
Dec 30, 2020 139.35 143.45 139.35 142.50 528,362 +3.60(+2.59%)
Dec 29, 2020 142.29 142.43 138.38 138.90 526,445 -3.31(-2.33%)
Dec 28, 2020 140.23 143.86 139.50 142.20 651,564 +2.87(+2.06%)
Dec 24, 2020 139.06 139.48 137.87 139.33 191,085 +0.50(+0.36%)
Dec 23, 2020 139.30 139.97 137.41 138.84 662,679 -0.55(-0.39%)
Dec 22, 2020 141.06 142.12 138.73 139.38 659,263 -1.24(-0.88%)
Dec 21, 2020 137.58 142.80 136.92 140.62 1,080,742 -0.66(-0.47%)
Dec 18, 2020 136.20 141.91 135.32 141.28 2,271,234 +5.53(+4.07%)
Dec 17, 2020 134.50 136.01 133.99 135.75 782,220 +1.80(+1.34%)
Dec 16, 2020 135.21 135.65 132.52 133.95 960,471 +0.24(+0.18%)
Dec 15, 2020 132.61 134.18 130.88 133.71 1,069,400 +1.95(+1.48%)
Dec 14, 2020 135.71 136.20 131.65 131.76 694,604 -3.35(-2.48%)
Dec 11, 2020 134.24 135.69 133.51 135.11 616,222 +1.09(+0.81%)
Dec 10, 2020 137.03 137.28 133.63 134.02 1,488,809 -3.88(-2.81%)
Dec 09, 2020 140.18 140.18 136.73 137.90 929,710 -2.63(-1.87%)
Dec 08, 2020 140.13 142.61 140.13 140.53 468,453 -1.59(-1.12%)
Dec 07, 2020 141.25 142.44 140.47 142.12 542,422 -0.35(-0.25%)
Dec 04, 2020 140.51 142.74 140.19 142.47 629,893 +1.82(+1.29%)
Dec 03, 2020 136.61 141.81 134.99 140.65 1,197,418 +3.63(+2.65%)
Dec 02, 2020 138.67 140.17 136.79 137.02 556,101 -2.44(-1.75%)
Dec 01, 2020 137.76 141.30 137.38 139.46 931,343 +3.60(+2.65%)
Nov 30, 2020 138.05 138.21 134.14 135.86 833,816 -2.61(-1.88%)
Nov 27, 2020 140.09 140.86 136.71 138.47 306,312 -1.64(-1.17%)
Nov 25, 2020 139.97 140.93 137.04 140.11 704,724 -0.89(-0.63%)
Nov 24, 2020 137.25 141.59 136.30 141.00 987,546 +5.92(+4.38%)
Nov 23, 2020 136.70 137.97 134.24 135.08 788,307 -0.53(-0.39%)
Nov 20, 2020 135.28 136.07 131.83 135.61 749,231 -0.70(-0.51%)
Nov 19, 2020 136.22 138.40 134.63 136.31 556,366 -0.68(-0.50%)
Nov 18, 2020 137.27 138.82 135.51 136.99 605,856 +0.26(+0.19%)
Nov 17, 2020 136.44 137.60 135.03 136.73 565,036 -0.91(-0.66%)
Nov 16, 2020 137.23 139.74 134.25 137.63 709,251 +3.73(+2.78%)
Nov 13, 2020 136.28 138.27 133.02 133.91 927,905 -1.03(-0.76%)
Nov 12, 2020 137.26 137.26 133.16 134.93 883,211 -2.52(-1.84%)
Nov 11, 2020 136.46 138.27 133.50 137.46 870,164 +1.57(+1.16%)
Nov 10, 2020 133.20 140.77 132.91 135.88 1,583,137 +4.21(+3.20%)
Nov 09, 2020 139.00 140.17 129.41 131.67 2,331,288 +0.96(+0.74%)
Nov 06, 2020 133.09 137.66 128.93 130.71 1,173,045 -2.70(-2.02%)
Nov 05, 2020 129.07 136.84 128.16 133.41 1,984,967 +1.08(+0.81%)
Nov 04, 2020 136.36 138.63 127.48 132.33 3,339,148 -13.39(-9.19%)
Nov 03, 2020 145.95 146.95 143.78 145.72 1,039,771 +0.70(+0.48%)
Nov 02, 2020 142.14 145.28 141.68 145.03 1,255,020 +4.46(+3.18%)
Oct 30, 2020 137.98 141.59 137.19 140.56 859,484 +1.30(+0.93%)
Oct 29, 2020 133.68 141.63 133.05 139.26 1,079,497 +5.84(+4.38%)
Oct 28, 2020 134.97 135.30 132.31 133.42 970,643 -4.48(-3.25%)
Oct 27, 2020 137.26 138.68 136.47 137.90 582,922 +0.98(+0.72%)
Oct 26, 2020 139.05 139.81 135.88 136.92 831,410 -4.19(-2.97%)
Oct 23, 2020 141.99 142.24 139.62 141.12 749,124 +0.56(+0.40%)
Oct 22, 2020 139.87 141.81 139.15 140.55 528,959 +0.13(+0.09%)
Oct 21, 2020 140.29 142.95 139.93 140.43 626,333 -0.73(-0.52%)
Oct 20, 2020 142.58 143.82 139.93 141.15 610,174 -0.16(-0.12%)
Oct 19, 2020 142.40 142.59 140.07 141.32 656,183 -0.78(-0.55%)
Oct 16, 2020 142.83 143.59 141.22 142.10 902,659 +0.57(+0.40%)
Oct 15, 2020 141.77 142.63 139.60 141.52 968,856 -1.84(-1.29%)
Oct 14, 2020 142.55 144.19 141.73 143.37 966,003 +1.78(+1.25%)
Oct 13, 2020 140.96 142.79 140.11 141.59 1,162,065 -4.07(-2.79%)
Oct 12, 2020 146.80 147.69 143.80 145.66 812,470 -0.67(-0.46%)
Oct 09, 2020 148.61 148.98 145.03 146.33 1,009,824 -2.24(-1.51%)
Oct 08, 2020 145.56 149.34 144.27 148.57 1,750,146 +6.41(+4.51%)
Oct 07, 2020 139.56 143.39 139.10 142.15 948,952 +5.02(+3.66%)
Oct 06, 2020 137.91 142.80 136.47 137.14 1,660,568 -0.23(-0.17%)
Oct 05, 2020 133.92 139.39 133.91 137.37 1,579,845 +4.61(+3.47%)
Oct 02, 2020 128.34 133.97 128.34 132.76 1,194,478 +2.35(+1.80%)
Oct 01, 2020 131.98 134.71 129.88 130.41 1,004,823 -1.13(-0.86%)
Sep 30, 2020 129.42 132.41 129.30 131.54 1,060,459 +2.76(+2.14%)
Sep 29, 2020 128.93 129.65 127.31 128.78 560,734 -0.99(-0.76%)
Sep 28, 2020 127.85 131.70 127.85 129.77 730,052 +3.14(+2.48%)
Sep 25, 2020 123.06 127.34 123.06 126.63 854,847 +1.88(+1.51%)
Sep 24, 2020 122.35 126.61 121.89 124.74 703,872 +2.06(+1.68%)
Sep 23, 2020 125.76 128.18 122.66 122.69 1,295,173 -1.95(-1.57%)
Sep 22, 2020 123.06 125.27 122.57 124.64 502,245 +1.71(+1.39%)
Sep 21, 2020 124.39 125.60 120.90 122.93 754,729 -4.58(-3.59%)
Sep 18, 2020 128.95 130.72 127.45 127.51 1,010,236 -2.29(-1.77%)
Sep 17, 2020 127.92 130.28 126.07 129.80 775,190 +0.45(+0.35%)
Sep 16, 2020 128.34 130.60 125.94 129.35 1,169,605 +1.81(+1.42%)
Sep 15, 2020 127.04 130.18 126.83 127.54 855,404 +1.05(+0.83%)
Sep 14, 2020 122.76 126.94 122.63 126.49 762,873 +4.23(+3.46%)
Sep 11, 2020 119.81 125.59 119.38 122.26 1,025,899 +2.57(+2.15%)
Sep 10, 2020 118.65 121.08 118.09 119.69 611,105 +1.62(+1.37%)
Sep 09, 2020 118.43 119.28 116.14 118.07 872,007 -0.69(-0.58%)
Sep 08, 2020 120.98 120.98 118.16 118.76 1,155,324 -2.55(-2.10%)
Sep 04, 2020 121.30 122.51 119.81 121.31 881,638 +1.04(+0.86%)
Sep 03, 2020 122.06 123.44 118.83 120.27 789,271 -1.43(-1.17%)
Sep 02, 2020 118.41 122.28 116.81 121.70 919,362 +3.09(+2.60%)
Sep 01, 2020 116.01 118.66 115.76 118.61 986,481 +2.15(+1.85%)
Aug 31, 2020 119.24 119.31 116.41 116.46 942,977 -2.80(-2.35%)
Aug 28, 2020 120.75 120.78 117.86 119.26 675,655 -1.14(-0.94%)
Aug 27, 2020 120.19 121.92 120.11 120.40 917,544 +1.14(+0.95%)
Aug 26, 2020 119.66 120.13 117.90 119.26 1,192,564 -1.57(-1.30%)
Aug 25, 2020 121.55 121.91 118.90 120.83 1,385,520 -0.16(-0.13%)
Aug 24, 2020 122.78 123.04 120.37 120.99 882,633 -1.13(-0.92%)
Aug 21, 2020 121.92 122.67 121.12 122.11 577,042 -0.27(-0.22%)
Aug 20, 2020 122.29 122.95 121.63 122.39 401,059 -0.89(-0.72%)
Aug 19, 2020 124.74 125.41 122.97 123.28 542,210 -1.56(-1.25%)
Aug 18, 2020 126.47 126.97 124.45 124.84 466,077 -1.02(-0.81%)
Aug 17, 2020 125.59 126.89 125.33 125.86 605,019 +0.28(+0.22%)
Aug 14, 2020 124.88 126.69 124.43 125.58 323,887 +0.10(+0.08%)
Aug 13, 2020 126.31 127.58 124.84 125.48 500,459 -2.18(-1.71%)
Aug 12, 2020 129.29 129.97 126.55 127.66 938,482 -1.31(-1.01%)
Aug 11, 2020 129.25 131.77 128.44 128.97 785,691 +1.14(+0.89%)
Aug 10, 2020 126.89 128.40 126.28 127.83 1,062,372 +1.92(+1.52%)
Aug 07, 2020 122.34 126.50 121.80 125.91 1,202,052 +3.56(+2.91%)
Aug 06, 2020 121.07 123.33 120.99 122.35 1,094,642 -0.14(-0.11%)
Aug 05, 2020 121.20 124.43 119.08 122.48 1,493,595 +2.14(+1.78%)
Aug 04, 2020 114.30 120.91 114.30 120.34 2,353,624 +6.58(+5.79%)
Aug 03, 2020 114.22 115.32 111.91 113.76 1,296,018 +0.11(+0.09%)
Jul 31, 2020 115.70 116.12 111.15 113.65 1,549,598 -2.19(-1.89%)
Jul 30, 2020 115.85 117.12 114.78 115.84 725,691 -1.36(-1.16%)
Jul 29, 2020 117.19 118.17 116.12 117.20 899,134 +0.56(+0.48%)
Jul 28, 2020 123.49 123.52 116.41 116.64 1,806,433 -7.39(-5.96%)
Jul 27, 2020 122.40 124.17 121.80 124.02 864,144 +0.82(+0.67%)
Jul 24, 2020 123.00 123.61 121.60 123.20 956,992 +0.14(+0.12%)
Jul 23, 2020 123.02 124.24 122.20 123.05 595,437 -0.02(-0.02%)
Jul 22, 2020 123.69 124.75 122.56 123.07 584,106 +0.18(+0.15%)
Jul 21, 2020 121.47 124.10 121.41 122.89 543,101 +1.79(+1.48%)
Jul 20, 2020 120.38 121.38 119.34 121.10 590,489 +0.15(+0.13%)
Jul 17, 2020 121.01 122.11 120.07 120.94 536,093 +0.70(+0.58%)
Jul 16, 2020 118.88 120.41 118.60 120.25 596,197 +0.68(+0.57%)
Jul 15, 2020 118.68 121.33 118.68 119.57 908,561 +2.61(+2.23%)
Jul 14, 2020 115.42 117.25 114.49 116.95 632,620 +1.62(+1.40%)
Jul 13, 2020 116.15 118.22 114.65 115.34 728,339 +0.36(+0.31%)
Jul 10, 2020 113.25 115.61 113.03 114.98 679,079 +1.64(+1.44%)
Jul 09, 2020 115.04 115.66 110.77 113.34 1,284,410 -1.96(-1.70%)
Jul 08, 2020 118.36 119.67 115.06 115.30 1,123,185 -3.44(-2.89%)
Jul 07, 2020 118.37 119.12 118.13 118.74 1,773,194 -1.03(-0.86%)
Jul 06, 2020 119.06 119.92 118.33 119.76 1,310,408 +2.82(+2.41%)
Jul 02, 2020 114.78 117.39 113.82 116.94 1,729,467 +4.70(+4.19%)
Jul 01, 2020 112.63 113.60 110.66 112.24 1,156,002 +0.11(+0.10%)
Jun 30, 2020 112.20 112.68 110.26 112.13 1,240,034 -0.17(-0.15%)
Jun 29, 2020 111.09 112.99 110.54 112.30 1,208,300 +3.12(+2.85%)
Jun 26, 2020 112.26 112.90 107.93 109.18 3,799,869 -3.98(-3.52%)
Jun 25, 2020 113.21 113.70 111.22 113.16 1,557,043 -1.11(-0.97%)
Jun 24, 2020 114.10 115.82 112.90 114.27 1,342,391 -1.53(-1.32%)
Jun 23, 2020 117.56 117.81 114.97 115.80 845,329 -0.07(-0.06%)
Jun 22, 2020 114.95 116.09 113.96 115.87 743,111 -0.33(-0.28%)
Jun 19, 2020 119.54 119.54 115.96 116.20 1,242,964 -0.95(-0.81%)
Jun 18, 2020 114.19 119.05 113.86 117.15 1,001,624 +1.97(+1.71%)
Jun 17, 2020 119.06 119.66 114.56 115.17 1,048,167 -4.03(-3.38%)
Jun 16, 2020 121.26 124.13 116.66 119.20 3,355,553 +9.60(+8.76%)
Jun 15, 2020 104.95 110.02 103.57 109.60 827,788 +1.10(+1.02%)
Jun 12, 2020 109.76 112.09 106.64 108.50 1,060,925 +2.90(+2.75%)
Jun 11, 2020 108.22 110.77 105.40 105.59 2,000,838 -6.76(-6.01%)
Jun 10, 2020 112.84 114.05 110.82 112.35 734,103 -1.90(-1.66%)
Jun 09, 2020 117.60 118.78 113.85 114.25 1,230,027 -5.84(-4.86%)
Jun 08, 2020 121.03 122.93 118.68 120.08 1,055,779 -0.07(-0.06%)
Jun 05, 2020 121.25 124.66 119.28 120.15 1,172,711 +3.38(+2.89%)
Jun 04, 2020 113.79 118.67 113.76 116.77 1,509,790 +2.24(+1.95%)
Jun 03, 2020 108.54 115.59 108.21 114.53 2,551,750 +7.49(+7.00%)
Jun 02, 2020 104.35 107.09 103.67 107.04 2,621,211 +3.15(+3.03%)
Jun 01, 2020 104.60 105.78 103.67 103.90 1,748,243 -0.95(-0.91%)
May 29, 2020 106.09 106.43 104.54 104.85 871,552 -1.98(-1.86%)
May 28, 2020 109.08 109.48 106.22 106.83 1,143,976 -1.10(-1.02%)
May 27, 2020 105.36 108.00 103.55 107.93 2,224,649 +6.56(+6.47%)
May 26, 2020 100.18 101.84 97.78 101.37 1,851,199 +4.73(+4.90%)
May 22, 2020 98.49 98.85 95.44 96.64 1,047,391 -0.76(-0.79%)
May 21, 2020 97.58 99.12 96.42 97.40 992,838 -0.48(-0.49%)
May 20, 2020 95.84 98.79 95.50 97.89 1,530,929 +2.32(+2.43%)
May 19, 2020 97.69 97.92 95.26 95.56 962,825 -2.10(-2.15%)
May 18, 2020 96.03 98.62 95.59 97.66 1,335,426 +4.99(+5.38%)
May 15, 2020 93.50 94.89 92.10 92.68 2,152,516 -0.76(-0.82%)
May 14, 2020 88.34 94.80 85.47 93.44 1,938,643 +3.68(+4.09%)
May 13, 2020 94.34 96.91 89.51 89.76 1,513,880 -5.48(-5.75%)
May 12, 2020 94.17 96.09 93.93 95.24 1,330,338 +1.56(+1.67%)
May 11, 2020 96.33 96.33 91.27 93.68 2,090,349 -3.86(-3.96%)
May 08, 2020 100.33 100.95 96.97 97.54 1,264,039 -1.03(-1.05%)
May 07, 2020 97.43 100.66 96.79 98.57 1,105,662 +1.80(+1.86%)
May 06, 2020 106.91 107.40 96.24 96.77 1,846,780 -7.46(-7.16%)
May 05, 2020 108.64 110.10 103.82 104.22 1,452,286 -3.56(-3.30%)
May 04, 2020 105.02 108.10 103.86 107.78 1,200,210 +1.01(+0.95%)
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.