Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vulcan Materials
(NY:
VMC
)
247.59
-0.99 (-0.40%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2016
119.02
119.89
117.59
117.61
1,424,305
-0.45(-0.38%)
Nov 29, 2016
116.69
118.61
116.49
118.06
1,612,985
+1.44(+1.24%)
Nov 28, 2016
123.73
123.73
116.48
116.62
3,552,841
-7.00(-5.66%)
Nov 25, 2016
121.69
123.65
121.69
123.62
737,589
+2.26(+1.86%)
Nov 23, 2016
121.37
121.37
121.37
0
+1.55(+1.30%)
Nov 22, 2016
120.74
120.94
119.08
119.81
1,221,718
-0.08(-0.06%)
Nov 21, 2016
120.53
121.69
119.52
119.89
1,291,161
+0.08(+0.06%)
Nov 18, 2016
120.77
121.71
119.69
119.81
1,514,866
-1.57(-1.29%)
Nov 17, 2016
121.18
121.86
118.88
121.38
1,803,932
-0.38(-0.32%)
Nov 16, 2016
123.07
123.27
121.23
121.77
2,620,164
-4.08(-3.25%)
Nov 15, 2016
125.44
127.22
124.92
125.85
1,896,778
-0.13(-0.10%)
Nov 14, 2016
126.25
126.62
123.79
125.98
3,504,455
+0.58(+0.46%)
Nov 11, 2016
126.58
127.00
124.09
125.40
2,446,867
-1.74(-1.37%)
Nov 10, 2016
123.78
129.14
123.21
127.14
2,801,236
+4.20(+3.41%)
Nov 09, 2016
119.94
125.22
119.68
122.94
5,750,862
+11.05(+9.87%)
Nov 08, 2016
110.74
112.25
110.34
111.90
1,479,911
+1.24(+1.12%)
Nov 07, 2016
110.87
111.76
109.98
110.65
1,576,696
+1.54(+1.41%)
Nov 04, 2016
107.18
110.80
106.86
109.11
1,718,013
+2.46(+2.30%)
Nov 03, 2016
105.58
107.23
103.80
106.65
1,762,405
+1.46(+1.39%)
Nov 02, 2016
108.08
108.54
104.96
105.20
1,661,440
-2.84(-2.63%)
Nov 01, 2016
106.36
109.53
106.36
108.04
1,731,355
+2.24(+2.12%)
Oct 31, 2016
105.81
106.89
105.42
105.80
1,081,715
+0.59(+0.56%)
Oct 28, 2016
104.74
107.06
104.40
105.21
1,216,926
+0.68(+0.65%)
Oct 27, 2016
104.86
105.04
103.38
104.52
729,066
-0.34(-0.32%)
Oct 26, 2016
104.61
105.55
103.02
104.86
1,134,149
+1.28(+1.24%)
Oct 25, 2016
105.20
105.36
103.51
103.58
734,262
-1.53(-1.46%)
Oct 24, 2016
104.74
105.50
104.10
105.11
473,640
+0.88(+0.84%)
Oct 21, 2016
102.04
104.38
101.88
104.23
832,401
+1.30(+1.26%)
Oct 20, 2016
103.12
103.64
101.28
102.94
777,913
-0.27(-0.26%)
Oct 19, 2016
104.78
104.78
102.05
103.21
1,012,083
-1.11(-1.07%)
Oct 18, 2016
106.60
106.79
104.25
104.32
996,164
-0.91(-0.86%)
Oct 17, 2016
102.90
105.87
102.43
105.22
1,970,193
+2.64(+2.57%)
Oct 14, 2016
102.49
103.01
102.12
102.59
1,158,087
+0.94(+0.92%)
Oct 13, 2016
99.05
101.76
98.79
101.65
1,058,808
+1.27(+1.27%)
Oct 12, 2016
99.74
100.55
99.07
100.38
1,209,730
+0.65(+0.66%)
Oct 11, 2016
99.98
100.52
99.08
99.73
1,089,255
-0.49(-0.48%)
Oct 10, 2016
100.67
101.64
100.09
100.22
1,263,199
+0.71(+0.71%)
Oct 07, 2016
103.75
103.96
99.19
99.50
2,938,577
-4.50(-4.32%)
Oct 06, 2016
102.16
104.30
101.83
104.00
1,519,934
+1.80(+1.76%)
Oct 05, 2016
104.27
104.62
101.78
102.20
1,549,139
-1.39(-1.34%)
Oct 04, 2016
103.59
103.84
102.20
103.59
1,484,488
+0.13(+0.13%)
Oct 03, 2016
105.91
106.19
102.53
103.46
1,596,097
-2.83(-2.66%)
Sep 30, 2016
107.52
107.90
106.20
106.29
1,760,013
-1.08(-1.01%)
Sep 29, 2016
106.15
108.61
104.63
107.37
2,574,711
-0.63(-0.58%)
Sep 28, 2016
107.58
111.51
106.81
108.00
2,063,597
+1.35(+1.26%)
Sep 27, 2016
106.19
107.19
105.45
106.65
1,728,403
+0.63(+0.60%)
Sep 26, 2016
103.95
107.16
103.43
106.02
1,756,349
+1.30(+1.24%)
Sep 23, 2016
105.12
105.60
104.23
104.72
1,128,769
-0.76(-0.72%)
Sep 22, 2016
104.07
105.62
103.68
105.48
1,670,534
+2.71(+2.64%)
Sep 21, 2016
100.84
103.08
99.83
102.77
1,280,738
+2.67(+2.67%)
Sep 20, 2016
100.90
100.90
99.46
100.09
985,870
-0.42(-0.42%)
Sep 19, 2016
101.99
102.49
100.17
100.51
1,166,092
-0.74(-0.73%)
Sep 16, 2016
102.59
102.94
101.11
101.25
1,951,293
-1.32(-1.28%)
Sep 15, 2016
102.19
103.07
101.10
102.57
1,207,373
+0.61(+0.60%)
Sep 14, 2016
102.34
103.39
101.77
101.96
1,317,826
-0.74(-0.72%)
Sep 13, 2016
103.83
104.35
102.16
102.70
953,408
-2.08(-1.98%)
Sep 12, 2016
100.34
105.09
100.08
104.78
1,809,663
+3.96(+3.93%)
Sep 09, 2016
103.16
103.16
100.07
100.81
1,614,787
-3.29(-3.16%)
Sep 08, 2016
105.58
106.00
103.91
104.10
1,335,559
-1.46(-1.38%)
Sep 07, 2016
105.57
106.92
105.10
105.56
936,104
-0.01(-0.01%)
Sep 06, 2016
107.37
107.59
104.82
105.57
959,033
-1.42(-1.33%)
Sep 02, 2016
106.02
106.99
106.99
106.99
972,734
+1.96(+1.87%)
Sep 01, 2016
105.91
105.91
103.44
105.03
2,053,632
-1.39(-1.31%)
Aug 31, 2016
108.50
108.50
106.01
106.42
1,109,787
-2.20(-2.03%)
Aug 30, 2016
109.34
109.34
108.22
108.63
641,490
-0.58(-0.53%)
Aug 29, 2016
108.41
109.87
108.41
109.21
616,180
+0.72(+0.66%)
Aug 26, 2016
110.12
110.68
107.91
108.49
908,448
-1.38(-1.26%)
Aug 25, 2016
112.35
112.35
109.36
109.87
1,321,236
-2.50(-2.22%)
Aug 24, 2016
111.32
112.51
111.04
112.36
1,084,803
+0.73(+0.65%)
Aug 23, 2016
111.41
111.91
111.01
111.64
819,428
+0.50(+0.45%)
Aug 22, 2016
108.53
111.35
107.58
111.13
918,675
+2.25(+2.07%)
Aug 19, 2016
109.68
110.19
108.22
108.88
1,304,163
-1.31(-1.19%)
Aug 18, 2016
109.22
110.72
108.97
110.19
675,199
+0.46(+0.42%)
Aug 17, 2016
109.97
109.97
106.86
109.73
1,446,039
-0.38(-0.35%)
Aug 16, 2016
111.69
111.69
109.69
110.11
901,979
-1.63(-1.46%)
Aug 15, 2016
111.41
112.77
110.97
111.74
956,305
+0.79(+0.71%)
Aug 12, 2016
113.08
113.54
110.63
110.95
954,735
-2.03(-1.80%)
Aug 11, 2016
113.60
114.26
112.63
112.98
1,090,294
-0.41(-0.36%)
Aug 10, 2016
112.21
113.71
111.85
113.39
1,191,527
+1.84(+1.65%)
Aug 09, 2016
112.31
113.08
111.21
111.56
794,916
-0.63(-0.56%)
Aug 08, 2016
111.14
113.44
111.06
112.18
1,524,526
+1.18(+1.06%)
Aug 05, 2016
110.17
111.42
110.09
111.01
1,022,480
+1.19(+1.09%)
Aug 04, 2016
109.73
110.48
109.11
109.81
865,704
+0.08(+0.08%)
Aug 03, 2016
108.97
110.80
108.15
109.73
1,302,137
+0.98(+0.90%)
Aug 02, 2016
108.23
110.12
107.38
108.75
2,192,367
+0.23(+0.21%)
Aug 01, 2016
112.99
113.69
107.90
108.52
4,472,366
-7.16(-6.19%)
Jul 29, 2016
118.28
118.28
115.22
115.67
1,717,860
-2.76(-2.33%)
Jul 28, 2016
117.05
118.67
116.86
118.43
588,968
+1.19(+1.02%)
Jul 27, 2016
116.06
117.73
116.06
117.24
944,022
+1.21(+1.05%)
Jul 26, 2016
116.21
116.57
115.17
116.03
1,201,235
-0.71(-0.61%)
Jul 25, 2016
117.56
118.43
116.60
116.73
949,375
-1.20(-1.01%)
Jul 22, 2016
117.28
118.19
117.08
117.93
588,146
+0.92(+0.78%)
Jul 21, 2016
116.78
117.22
115.69
117.01
990,169
-0.07(-0.06%)
Jul 20, 2016
116.39
117.78
115.63
117.08
696,548
+0.82(+0.71%)
Jul 19, 2016
116.03
116.65
115.48
116.26
820,728
-0.35(-0.30%)
Jul 18, 2016
116.51
117.01
115.59
116.61
702,762
+0.18(+0.15%)
Jul 15, 2016
116.75
117.19
116.01
116.44
694,080
+0.07(+0.06%)
Jul 14, 2016
117.96
118.35
115.76
116.37
910,663
-1.02(-0.87%)
Jul 13, 2016
117.81
118.00
117.12
117.39
766,043
+0.14(+0.12%)
Jul 12, 2016
116.66
117.70
115.92
117.25
884,686
+1.58(+1.36%)
Jul 11, 2016
117.29
118.65
115.38
115.67
818,844
+0.35(+0.30%)
Jul 08, 2016
114.78
115.95
114.06
115.33
1,418,914
+1.68(+1.48%)
Jul 07, 2016
114.06
114.06
112.85
113.65
457,051
+0.18(+0.16%)
Jul 06, 2016
111.03
113.67
111.03
113.47
977,510
+1.83(+1.64%)
Jul 05, 2016
110.89
111.89
110.44
111.64
694,404
-0.21(-0.18%)
Jul 01, 2016
112.49
111.85
111.85
111.85
1,111,706
-0.45(-0.40%)
Jun 30, 2016
110.98
112.73
110.44
112.29
1,203,841
+1.60(+1.44%)
Jun 29, 2016
108.78
110.95
108.53
110.70
598,208
+2.84(+2.64%)
Jun 28, 2016
107.20
108.04
106.80
107.85
918,507
+1.64(+1.55%)
Jun 27, 2016
109.45
110.05
105.67
106.21
1,414,953
-4.44(-4.01%)
Jun 24, 2016
106.80
113.10
106.78
110.65
3,306,979
-0.41(-0.37%)
Jun 23, 2016
109.16
111.10
109.03
111.06
680,122
+3.03(+2.81%)
Jun 22, 2016
108.45
108.76
107.67
108.03
616,845
-0.37(-0.34%)
Jun 21, 2016
107.64
108.72
107.51
108.40
962,699
+0.91(+0.84%)
Jun 20, 2016
107.93
108.52
107.04
107.50
1,094,240
+1.15(+1.08%)
Jun 17, 2016
106.23
106.57
105.50
106.35
1,074,843
-0.08(-0.08%)
Jun 16, 2016
105.29
106.81
104.64
106.43
891,468
+0.47(+0.44%)
Jun 15, 2016
106.81
107.66
105.93
105.97
887,073
-0.55(-0.52%)
Jun 14, 2016
106.37
106.79
105.29
106.52
755,236
-0.10(-0.10%)
Jun 13, 2016
107.34
108.34
106.58
106.62
886,030
-1.13(-1.05%)
Jun 10, 2016
108.24
108.34
106.95
107.75
511,270
-1.25(-1.15%)
Jun 09, 2016
109.65
110.09
108.80
109.00
506,870
-1.43(-1.29%)
Jun 08, 2016
109.62
110.69
108.95
110.43
744,183
+1.20(+1.10%)
Jun 07, 2016
108.55
109.95
108.55
109.22
534,456
+0.63(+0.58%)
Jun 06, 2016
108.15
109.04
107.53
108.59
544,502
+0.64(+0.60%)
Jun 03, 2016
107.77
108.25
106.59
107.95
775,732
+0.18(+0.16%)
Jun 02, 2016
108.46
108.80
106.98
107.77
1,288,791
-1.41(-1.29%)
Jun 01, 2016
108.23
109.79
107.97
109.18
908,195
+0.25(+0.23%)
May 31, 2016
110.23
110.52
108.12
108.92
946,719
-1.28(-1.16%)
May 27, 2016
111.21
110.20
110.20
110.20
1,094,128
-1.06(-0.96%)
May 26, 2016
112.02
112.33
110.83
111.27
1,044,009
-0.76(-0.67%)
May 25, 2016
111.31
112.25
111.31
112.02
712,471
+0.88(+0.79%)
May 24, 2016
110.53
112.05
109.68
111.15
1,009,125
+1.64(+1.50%)
May 23, 2016
107.86
110.00
107.86
109.50
859,522
+1.70(+1.57%)
May 20, 2016
106.78
108.21
106.77
107.81
1,217,917
+1.73(+1.63%)
May 19, 2016
106.77
106.99
105.57
106.08
1,021,606
-1.51(-1.40%)
May 18, 2016
107.30
108.56
106.99
107.58
532,977
-0.13(-0.12%)
May 17, 2016
107.93
108.49
106.95
107.72
788,895
-0.46(-0.42%)
May 16, 2016
108.44
109.50
108.12
108.17
908,579
+0.47(+0.43%)
May 13, 2016
107.81
108.57
107.26
107.71
638,079
-0.45(-0.41%)
May 12, 2016
108.06
109.08
107.04
108.15
903,997
+0.83(+0.77%)
May 11, 2016
109.24
109.90
107.25
107.32
901,966
-2.20(-2.01%)
May 10, 2016
108.03
109.62
107.40
109.52
1,099,898
+1.88(+1.75%)
May 09, 2016
106.41
107.97
106.27
107.64
815,956
+1.06(+1.00%)
May 06, 2016
106.41
106.97
104.79
106.58
1,042,390
-0.07(-0.06%)
May 05, 2016
105.51
106.66
104.50
106.64
1,547,454
+2.09(+2.00%)
May 04, 2016
105.62
106.28
102.10
104.56
2,462,685
-1.37(-1.29%)
May 03, 2016
105.78
106.37
101.86
105.93
2,949,047
+4.35(+4.28%)
May 02, 2016
100.83
101.97
100.18
101.58
1,047,043
+1.33(+1.33%)
Apr 29, 2016
100.77
100.99
99.17
100.25
1,080,603
-0.98(-0.97%)
Apr 28, 2016
102.34
103.35
101.10
101.22
1,077,424
-2.01(-1.95%)
Apr 27, 2016
101.92
103.52
101.86
103.24
718,421
+1.52(+1.49%)
Apr 26, 2016
102.03
102.40
100.86
101.72
754,028
+0.14(+0.14%)
Apr 25, 2016
101.37
101.67
100.90
101.58
542,548
+0.16(+0.16%)
Apr 22, 2016
100.81
101.92
100.81
101.42
668,674
+0.87(+0.86%)
Apr 21, 2016
101.75
102.08
100.48
100.55
690,047
-0.70(-0.69%)
Apr 20, 2016
100.17
102.08
99.77
101.25
914,985
+0.84(+0.84%)
Apr 19, 2016
100.88
101.45
99.86
100.41
689,008
-0.25(-0.25%)
Apr 18, 2016
99.44
100.91
99.18
100.67
442,415
+1.01(+1.01%)
Apr 15, 2016
99.32
99.76
98.98
99.66
589,598
+0.39(+0.39%)
Apr 14, 2016
99.66
99.66
98.84
99.27
885,420
-0.19(-0.19%)
Apr 13, 2016
100.07
100.19
97.84
99.45
1,514,398
+0.22(+0.23%)
Apr 12, 2016
99.17
99.57
98.51
99.23
1,182,453
+0.00(+0.00%)
Apr 11, 2016
101.60
102.11
99.17
99.23
1,175,791
-1.36(-1.35%)
Apr 08, 2016
99.58
101.52
99.58
100.59
1,306,208
+2.00(+2.03%)
Apr 07, 2016
98.69
98.90
97.87
98.59
846,482
-0.75(-0.76%)
Apr 06, 2016
98.31
100.20
98.24
99.34
1,302,049
+1.02(+1.04%)
Apr 05, 2016
97.66
98.56
97.43
98.32
960,869
-0.41(-0.42%)
Apr 04, 2016
99.70
99.70
97.93
98.73
842,275
-1.13(-1.13%)
Apr 01, 2016
98.03
100.39
97.78
99.85
1,241,523
+1.53(+1.55%)
Mar 31, 2016
98.43
99.45
97.17
98.33
1,248,185
+0.07(+0.08%)
Mar 30, 2016
98.76
99.16
97.47
98.25
713,006
-0.41(-0.42%)
Mar 29, 2016
98.00
99.44
97.81
98.66
727,986
+0.32(+0.32%)
Mar 28, 2016
97.97
98.93
97.97
98.35
662,746
+0.45(+0.46%)
Mar 24, 2016
97.24
97.90
97.90
97.90
573,657
+0.48(+0.49%)
Mar 23, 2016
97.14
98.35
96.94
97.42
811,685
-0.33(-0.33%)
Mar 22, 2016
97.31
98.14
97.03
97.75
910,467
+0.04(+0.04%)
Mar 21, 2016
98.19
98.22
97.22
97.71
724,901
-0.47(-0.48%)
Mar 18, 2016
97.72
98.41
97.40
98.19
1,426,001
+0.68(+0.70%)
Mar 17, 2016
96.14
98.05
95.97
97.51
1,170,569
+1.03(+1.07%)
Mar 16, 2016
96.22
96.62
95.43
96.47
1,075,264
+0.06(+0.06%)
Mar 15, 2016
95.78
97.11
95.28
96.42
858,635
-0.21(-0.22%)
Mar 14, 2016
96.85
97.20
95.64
96.63
1,106,396
-0.35(-0.36%)
Mar 11, 2016
97.05
97.49
95.88
96.99
790,677
+0.85(+0.88%)
Mar 10, 2016
95.93
96.63
94.92
96.14
1,000,209
+0.61(+0.64%)
Mar 09, 2016
96.15
96.18
94.61
95.52
1,241,386
+0.40(+0.42%)
Mar 08, 2016
94.85
95.98
93.71
95.12
1,340,452
-0.83(-0.86%)
Mar 07, 2016
94.37
96.09
93.96
95.95
1,206,576
+1.17(+1.24%)
Mar 04, 2016
95.82
96.20
94.33
94.78
1,348,441
-0.88(-0.93%)
Mar 03, 2016
95.47
96.09
94.28
95.66
1,176,151
+0.44(+0.46%)
Mar 02, 2016
94.23
95.46
93.42
95.23
1,263,959
+0.58(+0.61%)
Mar 01, 2016
92.92
95.24
91.54
94.65
1,113,299
+2.88(+3.14%)
Feb 29, 2016
92.19
92.74
91.75
91.77
1,041,592
-0.19(-0.20%)
Feb 26, 2016
92.46
92.86
91.71
91.96
1,126,865
+0.70(+0.77%)
Feb 25, 2016
90.62
92.07
89.47
91.26
703,203
+0.59(+0.65%)
Feb 24, 2016
87.24
91.13
86.84
90.67
1,626,211
+2.67(+3.04%)
Feb 23, 2016
88.71
89.66
87.50
88.00
1,017,483
-1.46(-1.63%)
Feb 22, 2016
88.18
90.18
88.73
89.46
936,608
+1.28(+1.45%)
Feb 19, 2016
87.16
89.19
85.75
88.18
994,392
+0.71(+0.81%)
Feb 18, 2016
87.99
88.77
87.10
87.48
1,028,584
-1.13(-1.28%)
Feb 17, 2016
87.73
90.19
87.18
88.61
1,419,190
+1.93(+2.23%)
Feb 16, 2016
87.24
87.44
85.32
86.68
1,148,294
+1.15(+1.35%)
Feb 12, 2016
85.15
85.53
85.53
85.53
1,646,385
+1.89(+2.26%)
Feb 11, 2016
84.97
85.44
82.56
83.64
1,678,390
-2.87(-3.32%)
Feb 10, 2016
85.37
87.60
84.92
86.51
1,891,327
+1.92(+2.27%)
Feb 09, 2016
81.98
88.05
81.21
84.59
1,997,148
+1.66(+2.01%)
Feb 08, 2016
85.50
85.67
81.02
82.92
1,921,866
-4.11(-4.72%)
Feb 05, 2016
87.27
87.81
84.02
87.03
1,789,369
-0.12(-0.14%)
Feb 04, 2016
85.75
88.70
85.04
87.15
2,908,518
+5.34(+6.53%)
Feb 03, 2016
81.89
82.39
79.19
81.81
2,191,158
+1.01(+1.25%)
Feb 02, 2016
80.53
81.64
79.64
80.80
2,114,588
-0.13(-0.16%)
Feb 01, 2016
81.36
82.06
80.71
80.93
1,840,539
-1.05(-1.28%)
Jan 29, 2016
77.49
82.69
77.23
81.98
2,041,704
+4.61(+5.96%)
Jan 28, 2016
78.69
79.52
77.12
77.37
622,818
-0.39(-0.50%)
Jan 27, 2016
78.38
79.62
77.26
77.76
878,051
-0.53(-0.68%)
Jan 26, 2016
77.23
78.33
76.81
78.29
832,717
+1.25(+1.62%)
Jan 25, 2016
78.68
79.57
76.71
77.04
1,008,594
-2.30(-2.91%)
Jan 22, 2016
77.82
81.85
77.80
79.35
1,387,713
+2.91(+3.81%)
Jan 21, 2016
76.30
77.51
74.67
76.44
1,080,262
+0.59(+0.78%)
Jan 20, 2016
75.20
77.28
73.27
75.84
1,662,780
-0.86(-1.11%)
Jan 19, 2016
79.09
79.44
75.75
76.70
1,400,710
-1.23(-1.57%)
Jan 15, 2016
76.68
77.92
77.92
77.92
1,193,312
-1.37(-1.72%)
Jan 14, 2016
77.77
79.81
76.73
79.29
2,362,015
+1.64(+2.11%)
Jan 13, 2016
80.76
81.08
77.05
77.65
1,785,036
-2.94(-3.64%)
Jan 12, 2016
80.61
81.96
79.61
80.59
2,276,960
+0.79(+0.99%)
Jan 11, 2016
80.84
81.35
78.70
79.80
2,518,258
-0.36(-0.45%)
Jan 08, 2016
82.21
82.98
79.86
80.16
1,373,127
-1.91(-2.32%)
Jan 07, 2016
82.28
84.03
81.56
82.07
2,102,335
-1.95(-2.32%)
Jan 06, 2016
84.60
85.99
83.42
84.02
1,143,989
-2.00(-2.32%)
Jan 05, 2016
86.20
86.66
85.51
86.02
801,585
+0.12(+0.14%)
Jan 04, 2016
86.90
86.90
83.62
85.90
1,690,962
-2.37(-2.69%)
Dec 31, 2015
88.41
88.27
88.27
88.27
741,314
-0.58(-0.65%)
Dec 30, 2015
89.42
90.02
88.52
88.84
490,074
-0.90(-1.00%)
Dec 29, 2015
90.09
90.53
89.10
89.75
620,517
+0.69(+0.77%)
Dec 28, 2015
89.44
89.78
88.01
89.06
549,775
-0.93(-1.03%)
Dec 24, 2015
90.02
89.99
89.99
89.99
281,355
-0.03(-0.03%)
Dec 23, 2015
89.36
90.58
89.20
90.02
850,561
+1.26(+1.42%)
Dec 22, 2015
88.83
89.06
87.98
88.75
746,227
+0.09(+0.10%)
Dec 21, 2015
87.72
88.85
87.34
88.66
1,046,010
+1.44(+1.65%)
Dec 18, 2015
87.44
88.48
86.45
87.22
2,337,904
-0.80(-0.91%)
Dec 17, 2015
90.72
90.77
87.98
88.02
793,060
-2.65(-2.92%)
Dec 16, 2015
89.00
91.11
88.33
90.67
1,109,511
+1.86(+2.09%)
Dec 15, 2015
88.65
90.28
88.57
88.81
918,042
+0.80(+0.91%)
Dec 14, 2015
87.83
88.62
86.95
88.01
1,009,866
+0.38(+0.43%)
Dec 11, 2015
87.79
89.04
87.25
87.63
1,350,214
-1.25(-1.41%)
Dec 10, 2015
87.79
89.99
86.31
88.88
1,741,154
+0.85(+0.96%)
Dec 09, 2015
91.10
91.73
87.39
88.04
1,478,834
-3.33(-3.64%)
Dec 08, 2015
90.02
91.70
89.54
91.36
928,422
+0.34(+0.38%)
Dec 07, 2015
92.52
92.52
89.64
91.02
1,578,385
-1.50(-1.62%)
Dec 04, 2015
92.14
93.34
91.30
92.52
1,296,114
+0.86(+0.94%)
Dec 03, 2015
95.80
95.86
90.95
91.65
1,647,923
-4.14(-4.32%)
Dec 02, 2015
96.48
97.36
95.39
95.79
1,229,389
-0.61(-0.64%)
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
.