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
)
255.77
+1.69 (+0.67%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2007
105.88
106.67
104.84
105.42
780,488
-0.47(-0.44%)
May 30, 2007
103.59
106.12
102.58
105.88
1,225,976
+1.87(+1.79%)
May 29, 2007
103.50
104.78
102.76
104.01
577,160
+0.68(+0.66%)
May 25, 2007
103.49
104.34
102.38
103.34
468,681
+0.55(+0.53%)
May 24, 2007
103.55
105.50
102.55
102.79
1,619,331
-0.58(-0.56%)
May 23, 2007
102.88
104.78
102.87
103.37
1,074,127
-0.09(-0.09%)
May 22, 2007
101.64
103.73
101.35
103.46
1,026,457
+1.44(+1.42%)
May 21, 2007
100.62
102.33
100.62
102.02
1,196,814
+1.24(+1.23%)
May 18, 2007
101.40
101.30
100.19
100.77
673,305
-0.19(-0.18%)
May 17, 2007
101.08
101.50
99.68
100.96
837,600
-0.11(-0.11%)
May 16, 2007
99.67
101.25
99.30
101.07
965,708
+2.13(+2.15%)
May 15, 2007
98.43
99.69
98.21
98.94
1,191,738
+0.51(+0.52%)
May 14, 2007
101.16
101.20
98.17
98.43
1,573,343
-2.73(-2.70%)
May 11, 2007
100.49
101.43
99.42
101.16
1,418,709
+0.92(+0.91%)
May 10, 2007
102.24
102.83
100.07
100.25
1,199,005
-2.70(-2.63%)
May 09, 2007
104.15
104.16
102.02
102.95
1,199,572
-1.22(-1.17%)
May 08, 2007
104.38
104.29
102.64
104.17
863,942
-0.41(-0.39%)
May 07, 2007
104.28
105.42
103.94
104.58
756,531
+0.25(+0.24%)
May 04, 2007
104.97
105.48
104.04
104.33
902,546
-0.13(-0.13%)
May 03, 2007
103.66
105.55
102.18
104.46
1,635,153
+1.69(+1.65%)
May 02, 2007
102.09
105.42
101.28
102.77
1,688,528
+1.25(+1.23%)
May 01, 2007
102.17
107.21
101.09
101.52
4,700,697
-7.40(-6.79%)
Apr 30, 2007
108.99
113.28
108.92
108.92
2,238,734
+1.33(+1.24%)
Apr 27, 2007
107.01
108.28
105.69
107.59
1,285,456
+0.55(+0.51%)
Apr 26, 2007
105.25
107.23
104.87
107.04
1,112,031
+1.56(+1.48%)
Apr 25, 2007
104.12
105.81
103.49
105.48
1,008,730
+2.03(+1.97%)
Apr 24, 2007
103.74
103.78
101.36
103.45
1,094,887
-0.29(-0.28%)
Apr 23, 2007
103.04
104.17
102.65
103.74
695,672
+0.70(+0.68%)
Apr 20, 2007
101.73
103.37
101.70
103.04
1,343,564
+2.85(+2.85%)
Apr 19, 2007
101.50
101.50
98.47
100.18
1,389,620
+0.18(+0.18%)
Apr 18, 2007
101.34
101.34
98.53
100.01
1,468,297
-1.33(-1.31%)
Apr 17, 2007
102.96
102.96
100.28
101.34
1,125,656
-1.61(-1.57%)
Apr 16, 2007
99.20
103.31
99.20
102.95
1,312,859
+2.25(+2.24%)
Apr 13, 2007
102.17
102.23
100.00
100.69
961,134
-1.47(-1.44%)
Apr 12, 2007
102.34
102.39
100.93
102.17
1,379,825
-0.12(-0.12%)
Apr 11, 2007
104.67
104.81
101.91
102.29
938,673
-2.46(-2.35%)
Apr 10, 2007
104.13
107.07
104.13
104.75
1,193,782
+0.71(+0.69%)
Apr 09, 2007
104.37
104.76
103.24
104.03
381,388
-0.30(-0.29%)
Apr 05, 2007
103.99
104.63
103.56
104.33
422,893
+0.39(+0.37%)
Apr 04, 2007
104.78
105.20
103.68
103.94
479,312
-0.70(-0.67%)
Apr 03, 2007
102.13
104.89
102.13
104.65
947,622
+2.52(+2.47%)
Apr 02, 2007
102.54
103.27
101.72
102.13
704,188
-0.46(-0.45%)
Mar 30, 2007
102.94
103.90
101.07
102.59
656,500
-0.34(-0.33%)
Mar 29, 2007
102.43
103.55
101.22
102.93
901,524
+0.72(+0.71%)
Mar 28, 2007
103.04
103.41
101.34
102.21
1,040,954
-0.83(-0.80%)
Mar 27, 2007
103.73
104.38
102.03
103.04
600,751
-1.30(-1.25%)
Mar 26, 2007
105.00
105.11
102.76
104.34
615,512
-0.55(-0.53%)
Mar 23, 2007
105.56
106.33
104.37
104.89
518,547
-0.45(-0.43%)
Mar 22, 2007
106.21
106.80
104.21
105.34
678,527
-0.16(-0.15%)
Mar 21, 2007
103.23
106.10
103.06
105.50
1,452,769
+2.10(+2.03%)
Mar 20, 2007
102.17
103.60
101.18
103.41
1,000,987
+1.70(+1.67%)
Mar 19, 2007
101.50
102.08
101.03
101.71
968,741
+0.43(+0.43%)
Mar 16, 2007
103.27
104.08
100.86
101.28
1,623,993
-2.00(-1.94%)
Mar 15, 2007
101.96
104.11
101.74
103.27
1,244,649
+1.67(+1.65%)
Mar 14, 2007
102.65
103.56
100.47
101.60
1,884,686
-0.57(-0.56%)
Mar 13, 2007
105.08
105.08
101.66
102.17
1,658,283
-2.91(-2.77%)
Mar 12, 2007
104.69
105.86
104.31
105.08
1,135,421
+0.60(+0.57%)
Mar 09, 2007
105.87
106.15
104.08
104.48
1,197,415
-1.15(-1.08%)
Mar 08, 2007
105.14
106.08
104.45
105.63
944,897
+2.44(+2.36%)
Mar 07, 2007
100.77
104.64
100.48
103.19
1,287,908
+2.04(+2.02%)
Mar 06, 2007
101.20
101.94
100.20
101.14
1,015,861
+1.22(+1.22%)
Mar 05, 2007
102.69
102.69
99.78
99.93
1,374,314
-3.20(-3.10%)
Mar 02, 2007
104.14
104.89
102.40
103.12
1,346,042
-1.01(-0.97%)
Mar 01, 2007
94.37
105.51
96.88
104.14
2,215,485
+1.40(+1.36%)
Feb 28, 2007
100.44
102.93
99.52
102.74
2,578,996
+1.89(+1.88%)
Feb 27, 2007
102.53
104.61
91.20
100.84
3,477,455
-4.62(-4.38%)
Feb 26, 2007
105.70
106.91
104.48
105.46
1,488,880
-0.09(-0.08%)
Feb 23, 2007
105.25
105.87
104.63
105.55
1,301,533
+0.30(+0.29%)
Feb 22, 2007
107.45
109.21
104.53
105.25
3,120,479
-2.19(-2.04%)
Feb 21, 2007
97.48
110.79
96.68
107.44
6,522,315
+9.69(+9.91%)
Feb 20, 2007
96.48
99.24
96.08
97.75
2,022,072
-0.72(-0.73%)
Feb 16, 2007
98.87
98.98
97.05
98.47
575,999
-0.44(-0.45%)
Feb 15, 2007
98.60
99.08
97.94
98.91
542,504
+0.45(+0.46%)
Feb 14, 2007
98.34
99.86
98.20
98.47
751,524
+0.34(+0.35%)
Feb 13, 2007
95.87
98.53
95.85
98.12
899,553
+2.85(+3.00%)
Feb 12, 2007
95.43
96.20
94.55
95.27
943,131
-0.90(-0.93%)
Feb 09, 2007
96.22
97.73
95.52
96.17
1,534,976
-0.01(-0.01%)
Feb 08, 2007
94.33
96.99
93.81
96.18
1,229,775
+1.85(+1.96%)
Feb 07, 2007
94.50
94.59
93.70
94.33
482,554
+0.16(+0.17%)
Feb 06, 2007
93.01
94.32
92.87
94.17
835,329
+1.31(+1.41%)
Feb 05, 2007
91.20
93.54
90.89
92.86
1,176,864
+2.11(+2.33%)
Feb 02, 2007
90.90
91.41
90.13
90.74
803,537
-0.16(-0.17%)
Feb 01, 2007
91.38
92.39
90.72
90.90
1,452,317
+1.21(+1.35%)
Jan 31, 2007
88.71
90.24
88.51
89.69
885,288
+0.64(+0.72%)
Jan 30, 2007
88.62
89.21
88.15
89.05
705,210
+0.46(+0.52%)
Jan 29, 2007
88.86
88.91
88.32
88.59
549,203
-0.05(-0.06%)
Jan 26, 2007
88.80
89.12
88.05
88.65
479,374
-0.10(-0.11%)
Jan 25, 2007
89.39
89.89
87.89
88.74
945,919
-0.87(-0.97%)
Jan 24, 2007
88.07
90.57
87.46
89.61
1,427,111
+1.45(+1.65%)
Jan 23, 2007
84.68
88.28
84.55
88.16
1,234,430
+3.61(+4.27%)
Jan 22, 2007
85.25
85.52
84.32
84.55
642,875
-0.70(-0.82%)
Jan 19, 2007
84.55
85.54
84.20
85.25
1,139,622
+1.08(+1.29%)
Jan 18, 2007
84.37
84.89
83.65
84.16
866,099
-0.18(-0.21%)
Jan 17, 2007
83.33
84.44
82.89
84.34
917,647
+1.00(+1.20%)
Jan 16, 2007
81.95
83.34
81.69
83.33
698,624
+1.32(+1.61%)
Jan 12, 2007
80.45
82.01
80.16
82.01
586,672
+1.29(+1.60%)
Jan 11, 2007
79.55
81.13
79.31
80.72
580,427
+1.39(+1.75%)
Jan 10, 2007
78.83
79.47
78.02
79.33
474,946
+0.28(+0.36%)
Jan 09, 2007
78.29
79.35
78.25
79.05
554,994
+0.78(+1.00%)
Jan 08, 2007
77.73
78.33
76.86
78.26
833,399
+0.53(+0.68%)
Jan 05, 2007
78.69
78.73
77.24
77.73
772,427
-1.26(-1.59%)
Jan 04, 2007
79.30
79.82
78.56
78.99
435,661
-0.23(-0.29%)
Jan 03, 2007
79.47
80.90
78.53
79.22
625,049
+0.07(+0.09%)
Dec 29, 2006
79.73
80.15
79.09
79.15
240,482
-0.64(-0.81%)
Dec 28, 2006
79.83
80.66
79.56
79.79
214,254
-0.32(-0.40%)
Dec 27, 2006
78.94
80.18
78.94
80.11
238,665
+1.20(+1.52%)
Dec 26, 2006
77.94
79.03
77.94
78.91
243,093
+1.00(+1.29%)
Dec 22, 2006
78.68
78.75
77.79
77.91
312,013
-0.88(-1.12%)
Dec 21, 2006
79.70
80.03
78.77
78.79
640,150
-0.74(-0.93%)
Dec 20, 2006
80.37
80.84
79.38
79.53
645,260
-1.06(-1.31%)
Dec 19, 2006
80.09
80.93
79.23
80.59
398,532
+0.50(+0.63%)
Dec 18, 2006
80.18
80.82
79.94
80.08
504,467
+0.11(+0.14%)
Dec 15, 2006
80.75
80.84
79.48
79.97
852,247
-0.32(-0.39%)
Dec 14, 2006
80.50
81.03
80.06
80.29
542,731
-0.04(-0.05%)
Dec 13, 2006
80.10
80.75
79.80
80.33
693,856
+0.92(+1.16%)
Dec 12, 2006
80.36
80.36
78.90
79.41
1,129,403
-0.94(-1.17%)
Dec 11, 2006
80.02
80.89
80.00
80.35
813,870
+0.41(+0.52%)
Dec 08, 2006
79.72
80.19
79.20
79.94
648,098
+0.32(+0.40%)
Dec 07, 2006
79.57
79.78
78.51
79.62
908,791
+0.08(+0.10%)
Dec 06, 2006
78.83
79.97
78.75
79.54
743,133
+0.71(+0.91%)
Dec 05, 2006
78.30
78.83
78.04
78.83
1,031,530
+0.40(+0.51%)
Dec 04, 2006
77.00
78.67
77.00
78.43
924,346
+1.05(+1.35%)
Dec 01, 2006
76.45
78.06
76.39
77.38
1,255,549
-0.76(-0.97%)
Nov 30, 2006
77.40
78.55
77.40
78.14
1,218,761
+0.96(+1.24%)
Nov 29, 2006
76.41
77.57
76.19
77.18
841,347
+0.85(+1.12%)
Nov 28, 2006
76.45
76.55
75.70
76.32
612,559
-0.21(-0.28%)
Nov 27, 2006
77.70
77.72
76.19
76.54
594,279
-1.60(-2.05%)
Nov 24, 2006
77.81
78.39
77.76
78.14
225,494
-0.16(-0.20%)
Nov 22, 2006
78.04
78.75
77.80
78.30
635,041
-0.07(-0.09%)
Nov 21, 2006
78.17
78.89
77.90
78.37
534,670
+0.19(+0.25%)
Nov 20, 2006
78.74
78.89
77.69
78.17
1,124,862
-1.29(-1.63%)
Nov 17, 2006
79.68
79.69
78.48
79.47
811,485
-0.26(-0.32%)
Nov 16, 2006
79.51
80.30
79.05
79.72
541,709
+0.21(+0.27%)
Nov 15, 2006
78.91
79.63
78.51
79.51
740,521
+0.60(+0.76%)
Nov 14, 2006
78.17
79.20
77.83
78.91
1,084,668
+0.84(+1.07%)
Nov 13, 2006
77.13
78.31
76.65
78.08
749,378
+0.96(+1.24%)
Nov 10, 2006
76.36
78.30
76.36
77.12
1,447,889
+0.32(+0.41%)
Nov 09, 2006
74.91
77.42
74.29
76.80
2,503,036
+1.90(+2.54%)
Nov 08, 2006
71.81
75.20
71.55
74.90
1,419,504
+2.55(+3.52%)
Nov 07, 2006
72.59
73.03
71.59
72.35
818,411
-0.31(-0.42%)
Nov 06, 2006
72.00
73.08
71.55
72.66
607,677
+1.31(+1.84%)
Nov 03, 2006
71.99
72.16
71.01
71.35
566,802
-0.42(-0.59%)
Nov 02, 2006
70.64
71.94
70.38
71.77
622,324
+0.21(+0.30%)
Nov 01, 2006
72.35
73.04
71.37
71.56
1,104,992
-0.20(-0.28%)
Oct 31, 2006
70.19
71.88
69.97
71.76
1,221,827
+1.98(+2.84%)
Oct 30, 2006
70.87
70.87
69.78
69.78
785,257
-1.08(-1.53%)
Oct 27, 2006
71.82
72.93
70.75
70.86
1,158,924
+0.19(+0.27%)
Oct 26, 2006
70.60
71.30
70.31
70.67
785,484
+0.07(+0.10%)
Oct 25, 2006
70.90
71.03
70.36
70.60
596,550
-0.18(-0.25%)
Oct 24, 2006
69.40
70.79
69.21
70.78
659,907
+0.95(+1.36%)
Oct 23, 2006
69.71
70.19
69.35
69.82
945,124
-0.13(-0.19%)
Oct 20, 2006
71.05
74.16
68.96
69.96
2,871,481
-4.20(-5.67%)
Oct 19, 2006
73.10
74.40
72.72
74.16
593,598
+1.29(+1.76%)
Oct 18, 2006
72.82
74.08
72.62
72.87
642,194
+0.41(+0.57%)
Oct 17, 2006
72.75
72.76
71.91
72.46
480,169
-0.66(-0.90%)
Oct 16, 2006
72.82
74.22
72.82
73.12
547,159
+0.30(+0.41%)
Oct 13, 2006
73.38
73.38
72.35
72.82
690,904
-0.56(-0.77%)
Oct 12, 2006
71.99
73.63
71.86
73.38
781,170
+1.74(+2.43%)
Oct 11, 2006
71.59
72.09
71.02
71.64
702,258
-0.10(-0.14%)
Oct 10, 2006
70.50
71.87
70.29
71.74
689,655
+1.23(+1.75%)
Oct 09, 2006
70.40
71.13
69.30
70.50
535,578
-0.11(-0.16%)
Oct 06, 2006
70.33
70.63
69.59
70.62
502,196
+0.23(+0.33%)
Oct 05, 2006
69.76
70.54
69.31
70.39
599,843
+0.62(+0.88%)
Oct 04, 2006
68.14
70.16
67.65
69.77
790,480
+1.47(+2.15%)
Oct 03, 2006
68.97
68.97
68.14
68.30
783,327
-0.66(-0.96%)
Oct 02, 2006
69.56
69.94
68.40
68.96
578,383
+0.04(+0.06%)
Sep 29, 2006
70.19
70.62
68.77
68.92
746,199
-1.10(-1.57%)
Sep 28, 2006
69.17
70.33
68.99
70.02
856,221
+1.41(+2.05%)
Sep 27, 2006
67.77
69.09
67.76
68.61
1,053,103
+0.94(+1.39%)
Sep 26, 2006
66.69
68.62
66.24
67.67
1,464,353
+0.89(+1.33%)
Sep 25, 2006
66.60
67.35
65.13
66.78
1,024,945
+0.19(+0.28%)
Sep 22, 2006
66.44
67.26
65.99
66.59
672,623
+0.33(+0.49%)
Sep 21, 2006
67.02
67.46
65.99
66.27
1,102,267
-0.74(-1.10%)
Sep 20, 2006
67.38
68.10
66.72
67.01
544,321
+0.31(+0.46%)
Sep 19, 2006
67.92
68.27
66.18
66.70
1,083,987
-1.29(-1.90%)
Sep 18, 2006
68.50
68.87
67.51
67.99
889,035
-0.47(-0.68%)
Sep 15, 2006
69.50
70.09
68.19
68.46
1,216,150
-0.61(-0.88%)
Sep 14, 2006
68.78
69.67
68.10
69.07
616,874
-0.18(-0.25%)
Sep 13, 2006
68.65
70.33
68.62
69.24
1,023,923
+0.52(+0.76%)
Sep 12, 2006
67.82
68.78
67.23
68.72
849,408
+0.91(+1.34%)
Sep 11, 2006
68.26
68.42
67.18
67.82
1,232,840
-0.65(-0.95%)
Sep 08, 2006
67.71
68.64
67.44
68.47
478,580
+0.78(+1.15%)
Sep 07, 2006
67.61
68.60
66.79
67.69
791,388
-0.47(-0.68%)
Sep 06, 2006
68.39
68.64
67.87
68.16
820,455
-1.14(-1.65%)
Sep 05, 2006
69.83
69.89
69.23
69.30
702,485
-0.55(-0.79%)
Sep 01, 2006
69.49
70.51
68.75
69.86
466,317
+0.63(+0.90%)
Aug 31, 2006
68.17
69.29
67.83
69.23
656,273
+0.93(+1.37%)
Aug 30, 2006
68.03
68.48
67.70
68.30
607,677
+0.15(+0.22%)
Aug 29, 2006
68.26
68.27
67.11
68.15
950,915
-0.19(-0.28%)
Aug 28, 2006
67.05
68.50
67.05
68.34
647,076
+1.14(+1.69%)
Aug 25, 2006
66.85
67.46
66.46
67.21
478,012
+0.14(+0.21%)
Aug 24, 2006
67.20
67.83
66.21
67.07
640,150
+0.20(+0.30%)
Aug 23, 2006
67.16
67.84
66.58
66.86
688,746
-0.63(-0.94%)
Aug 22, 2006
66.80
67.82
66.47
67.50
769,588
+1.07(+1.62%)
Aug 21, 2006
66.80
67.23
66.19
66.42
683,410
-0.85(-1.27%)
Aug 18, 2006
66.35
67.47
65.76
67.28
610,856
+0.99(+1.49%)
Aug 17, 2006
66.04
67.60
66.01
66.29
571,684
-0.10(-0.15%)
Aug 16, 2006
64.95
66.67
64.74
66.39
824,543
+1.53(+2.36%)
Aug 15, 2006
64.31
65.09
64.13
64.86
819,887
+1.56(+2.46%)
Aug 14, 2006
63.52
64.06
62.98
63.30
703,166
+0.33(+0.53%)
Aug 11, 2006
62.97
63.51
62.64
62.96
687,157
-0.13(-0.21%)
Aug 10, 2006
62.36
63.69
62.13
63.10
998,489
+0.53(+0.84%)
Aug 09, 2006
64.91
64.91
62.41
62.57
1,921,701
-2.07(-3.20%)
Aug 08, 2006
66.50
66.73
64.47
64.64
1,600,149
-1.87(-2.81%)
Aug 07, 2006
65.22
66.59
64.95
66.50
1,411,329
+1.33(+2.04%)
Aug 04, 2006
65.17
65.91
64.12
65.17
1,755,475
+1.30(+2.04%)
Aug 03, 2006
62.27
64.46
61.97
63.87
1,346,269
+0.99(+1.57%)
Aug 02, 2006
62.80
63.32
61.95
62.88
1,354,103
+0.83(+1.33%)
Aug 01, 2006
58.13
63.15
58.00
62.06
2,550,497
+3.07(+5.21%)
Jul 31, 2006
60.51
60.52
58.65
58.98
1,523,508
-1.55(-2.56%)
Jul 28, 2006
59.93
60.95
59.63
60.53
1,303,009
+0.59(+0.98%)
Jul 27, 2006
66.77
62.07
59.61
59.94
986,454
-1.29(-2.10%)
Jul 26, 2006
62.15
62.16
59.55
61.23
2,322,732
-0.92(-1.49%)
Jul 25, 2006
61.65
63.85
61.27
62.15
1,147,457
+0.33(+0.53%)
Jul 24, 2006
59.02
61.84
59.54
61.83
981,344
+2.82(+4.78%)
Jul 21, 2006
60.64
60.64
58.61
59.01
900,275
-0.97(-1.62%)
Jul 20, 2006
62.10
62.68
59.98
59.98
762,322
-2.25(-3.61%)
Jul 19, 2006
59.90
62.74
60.55
62.22
950,915
+2.33(+3.90%)
Jul 18, 2006
60.70
60.97
58.64
59.89
1,283,367
-0.69(-1.13%)
Jul 17, 2006
60.24
60.79
59.88
60.58
830,901
-0.12(-0.20%)
Jul 14, 2006
61.65
61.66
59.67
60.70
1,410,647
-1.11(-1.80%)
Jul 13, 2006
63.85
63.86
61.49
61.81
1,545,876
-2.19(-3.43%)
Jul 12, 2006
65.46
65.85
63.40
64.00
787,755
-1.45(-2.22%)
Jul 11, 2006
65.73
65.73
64.69
65.46
631,748
-0.49(-0.75%)
Jul 10, 2006
66.64
67.12
65.46
65.95
642,421
-0.93(-1.40%)
Jul 07, 2006
68.04
68.51
66.79
66.88
377,981
-1.39(-2.04%)
Jul 06, 2006
68.06
68.70
67.99
68.27
408,070
+0.40(+0.58%)
Jul 05, 2006
69.13
69.13
67.82
67.88
737,342
-1.45(-2.10%)
Jul 03, 2006
68.84
69.56
68.70
69.33
291,462
+0.63(+0.92%)
Jun 30, 2006
68.61
69.00
68.04
68.70
549,657
+0.18(+0.26%)
Jun 29, 2006
66.63
68.54
66.57
68.52
705,096
+2.44(+3.69%)
Jun 28, 2006
66.65
66.93
65.09
66.08
863,374
-0.41(-0.62%)
Jun 27, 2006
68.91
68.97
66.50
66.50
844,185
-0.95(-1.41%)
Jun 26, 2006
66.60
68.14
66.60
67.45
493,908
+0.31(+0.46%)
Jun 23, 2006
65.78
67.67
65.62
67.14
631,748
+0.89(+1.34%)
Jun 22, 2006
65.92
66.74
65.67
66.25
981,231
+0.03(+0.04%)
Jun 21, 2006
64.19
66.72
64.19
66.22
703,961
+2.03(+3.17%)
Jun 20, 2006
64.29
65.57
64.02
64.19
1,093,411
+0.04(+0.07%)
Jun 19, 2006
65.87
66.39
63.91
64.14
1,439,373
+0.33(+0.52%)
Jun 16, 2006
64.65
64.65
63.48
63.81
1,592,315
-0.93(-1.44%)
Jun 15, 2006
63.16
65.26
63.16
64.74
1,446,640
+1.81(+2.87%)
Jun 14, 2006
62.09
63.32
62.04
62.94
713,839
+0.36(+0.58%)
Jun 13, 2006
64.43
64.73
62.46
62.58
1,272,921
-1.84(-2.86%)
Jun 12, 2006
65.81
66.05
64.30
64.42
756,304
-1.33(-2.02%)
Jun 09, 2006
66.00
66.79
65.41
65.75
1,032,438
-0.23(-0.35%)
Jun 08, 2006
66.49
66.94
63.45
65.98
1,710,172
-1.02(-1.52%)
Jun 07, 2006
68.22
68.61
66.93
67.00
1,298,468
-1.19(-1.74%)
Jun 06, 2006
69.31
69.39
67.55
68.19
1,717,098
-1.16(-1.68%)
Jun 05, 2006
71.96
71.96
69.05
69.35
1,199,005
-2.77(-3.85%)
Jun 02, 2006
71.65
72.40
71.37
72.12
844,980
+0.78(+1.09%)
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
.