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

Vulcan Materials (NY: VMC )

260.87 +0.46 (+0.18%)
Streaming Delayed 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 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%)
Dec 01, 2015 95.81 96.49 94.59 96.40 1,515,605 +0.98(+1.02%)
Nov 30, 2015 96.66 97.06 94.93 95.42 1,161,858 -1.23(-1.27%)
Nov 27, 2015 96.40 97.03 95.94 96.65 285,425 +0.57(+0.59%)
Nov 25, 2015 97.17 96.08 96.08 96.08 693,651 -1.25(-1.29%)
Nov 24, 2015 97.21 98.26 96.40 97.34 969,976 -0.73(-0.75%)
Nov 23, 2015 98.32 99.30 97.26 98.07 786,630 -0.17(-0.17%)
Nov 20, 2015 97.66 98.52 97.36 98.24 904,660 +0.98(+1.00%)
Nov 19, 2015 96.24 98.21 95.80 97.26 989,044 +1.54(+1.61%)
Nov 18, 2015 94.15 95.97 92.50 95.72 1,022,843 +1.41(+1.50%)
Nov 17, 2015 94.71 95.63 93.78 94.31 753,311 -0.09(-0.10%)
Nov 16, 2015 92.17 94.45 91.67 94.40 1,231,810 +2.31(+2.51%)
Nov 13, 2015 91.75 94.10 91.00 92.09 685,940 +0.15(+0.16%)
Nov 12, 2015 93.62 94.51 91.82 91.94 848,397 -2.39(-2.53%)
Nov 11, 2015 93.49 95.64 93.37 94.33 937,977 +1.39(+1.50%)
Nov 10, 2015 93.03 94.53 92.54 92.94 1,276,811 -0.50(-0.54%)
Nov 09, 2015 95.03 95.17 92.19 93.44 1,153,294 -1.41(-1.49%)
Nov 06, 2015 94.12 96.05 93.48 94.85 1,701,333 +0.52(+0.55%)
Nov 05, 2015 90.27 94.91 89.87 94.33 2,556,311 +4.22(+4.69%)
Nov 04, 2015 88.13 90.25 85.89 90.11 2,450,519 +2.09(+2.37%)
Nov 03, 2015 90.24 90.77 83.95 88.02 4,231,565 -1.76(-1.95%)
Nov 02, 2015 89.68 90.61 88.42 89.77 1,684,360 +0.09(+0.10%)
Oct 30, 2015 88.08 90.62 88.07 89.68 1,488,421 +1.62(+1.83%)
Oct 29, 2015 87.49 88.23 86.99 88.06 699,754 +0.07(+0.08%)
Oct 28, 2015 85.56 88.75 85.02 87.99 907,492 +2.93(+3.45%)
Oct 27, 2015 84.50 85.17 83.43 85.05 1,029,727 -0.37(-0.43%)
Oct 26, 2015 87.49 87.97 84.92 85.43 1,415,286 -2.32(-2.65%)
Oct 23, 2015 87.20 88.23 86.63 87.75 1,405,097 +1.10(+1.28%)
Oct 22, 2015 82.30 86.87 81.56 86.64 2,002,163 +4.84(+5.91%)
Oct 21, 2015 83.62 83.83 81.15 81.80 1,271,460 -1.00(-1.21%)
Oct 20, 2015 82.85 83.76 82.39 82.81 1,066,383 -0.22(-0.27%)
Oct 19, 2015 84.58 85.49 82.35 83.03 1,267,020 -1.86(-2.19%)
Oct 16, 2015 85.40 85.76 84.35 84.89 918,052 -0.06(-0.08%)
Oct 15, 2015 84.30 85.66 83.29 84.95 2,125,364 +1.49(+1.78%)
Oct 14, 2015 84.46 84.98 82.53 83.47 2,402,472 -1.04(-1.23%)
Oct 13, 2015 86.88 87.73 84.40 84.51 1,319,528 -2.96(-3.39%)
Oct 12, 2015 88.14 88.73 87.44 87.47 841,477 -0.65(-0.74%)
Oct 09, 2015 88.82 89.14 87.91 88.12 1,131,044 -0.55(-0.62%)
Oct 08, 2015 87.25 89.19 86.56 88.67 1,076,958 +0.97(+1.10%)
Oct 07, 2015 87.04 88.28 86.57 87.70 1,606,193 +1.38(+1.60%)
Oct 06, 2015 88.44 88.86 84.95 86.32 1,680,479 -2.28(-2.58%)
Oct 05, 2015 89.75 90.99 87.55 88.60 1,731,766 -0.18(-0.20%)
Oct 02, 2015 84.94 88.78 84.47 88.78 1,856,783 +2.49(+2.88%)
Oct 01, 2015 83.17 86.50 82.98 86.29 2,129,864 +3.46(+4.18%)
Sep 30, 2015 80.14 82.95 80.14 82.83 1,863,542 +3.76(+4.76%)
Sep 29, 2015 80.82 82.46 78.34 79.07 2,231,701 -1.40(-1.74%)
Sep 28, 2015 85.04 85.05 79.72 80.47 2,345,636 -4.98(-5.82%)
Sep 25, 2015 86.54 87.11 84.52 85.44 1,464,563 -0.29(-0.34%)
Sep 24, 2015 85.89 86.32 82.94 85.73 2,439,780 -1.28(-1.47%)
Sep 23, 2015 90.52 90.52 85.43 87.01 2,484,355 -3.30(-3.65%)
Sep 22, 2015 91.17 91.69 89.42 90.31 1,246,762 -2.39(-2.57%)
Sep 21, 2015 92.59 93.28 92.03 92.70 882,441 +0.82(+0.89%)
Sep 18, 2015 93.02 93.94 91.34 91.88 2,057,418 -2.09(-2.22%)
Sep 17, 2015 94.04 95.31 93.32 93.97 885,779 -0.07(-0.08%)
Sep 16, 2015 92.87 94.45 92.72 94.04 970,255 +1.11(+1.19%)
Sep 15, 2015 93.19 93.31 92.54 92.94 1,181,284 +0.23(+0.25%)
Sep 14, 2015 92.06 92.80 91.34 92.71 1,210,708 +0.66(+0.72%)
Sep 11, 2015 90.89 92.09 90.60 92.05 754,810 +0.82(+0.90%)
Sep 10, 2015 91.62 92.59 90.89 91.23 1,374,403 -0.36(-0.40%)
Sep 09, 2015 92.31 93.78 91.43 91.59 1,482,393 +0.12(+0.13%)
Sep 08, 2015 89.88 91.53 89.22 91.47 929,736 +2.97(+3.36%)
Sep 04, 2015 89.34 88.50 88.50 88.50 1,421,259 -1.97(-2.18%)
Sep 03, 2015 89.62 92.11 88.45 90.47 2,574,525 +1.70(+1.91%)
Sep 02, 2015 86.16 88.78 85.54 88.77 1,453,988 +3.42(+4.00%)
Sep 01, 2015 84.68 86.35 84.50 85.35 1,633,266 -1.58(-1.82%)
Aug 31, 2015 85.43 88.52 85.10 86.93 1,577,695 +1.11(+1.30%)
Aug 28, 2015 84.66 85.97 84.08 85.82 1,521,393 +0.75(+0.88%)
Aug 27, 2015 82.12 85.50 81.83 85.06 2,818,878 +3.88(+4.78%)
Aug 26, 2015 81.71 81.82 79.03 81.18 1,910,236 +1.32(+1.65%)
Aug 25, 2015 84.73 84.73 79.79 79.86 1,816,269 -2.16(-2.64%)
Aug 24, 2015 80.84 85.35 80.40 82.03 2,803,990 -3.08(-3.62%)
Aug 21, 2015 85.89 86.40 84.31 85.11 1,418,009 -1.51(-1.75%)
Aug 20, 2015 88.95 89.40 86.42 86.62 1,367,265 -3.16(-3.52%)
Aug 19, 2015 91.26 91.70 89.27 89.79 753,475 -2.09(-2.27%)
Aug 18, 2015 91.63 92.21 91.22 91.87 768,712 +0.22(+0.24%)
Aug 17, 2015 91.47 91.84 90.22 91.65 924,417 +0.96(+1.06%)
Aug 14, 2015 89.86 91.09 89.75 90.69 709,703 +0.82(+0.91%)
Aug 13, 2015 90.50 90.67 89.22 89.87 557,740 -0.34(-0.38%)
Aug 12, 2015 88.81 90.29 88.26 90.21 1,247,663 +0.96(+1.07%)
Aug 11, 2015 88.58 89.78 87.94 89.26 1,360,778 +0.23(+0.26%)
Aug 10, 2015 88.65 89.79 88.32 89.03 1,272,848 +1.36(+1.56%)
Aug 07, 2015 87.94 88.53 86.90 87.66 963,493 -0.73(-0.83%)
Aug 06, 2015 90.67 90.67 87.63 88.40 1,376,560 -1.98(-2.19%)
Aug 05, 2015 89.95 90.90 89.05 90.37 1,598,351 +1.28(+1.44%)
Aug 04, 2015 83.66 90.19 83.66 89.09 3,060,408 +5.93(+7.13%)
Aug 03, 2015 84.47 84.47 83.01 83.16 1,303,054 -1.26(-1.49%)
Jul 31, 2015 84.69 85.48 84.25 84.43 713,310 -0.45(-0.52%)
Jul 30, 2015 84.17 84.92 83.66 84.87 673,236 +0.35(+0.42%)
Jul 29, 2015 82.59 84.85 82.59 84.52 910,581 +1.83(+2.21%)
Jul 28, 2015 82.20 83.14 81.33 82.69 961,485 +0.84(+1.03%)
Jul 27, 2015 82.92 83.41 81.58 81.85 1,210,513 -1.44(-1.73%)
Jul 24, 2015 85.19 85.33 82.53 83.28 1,191,271 -1.95(-2.29%)
Jul 23, 2015 87.30 87.39 84.88 85.23 1,082,902 -1.86(-2.13%)
Jul 22, 2015 86.59 88.33 86.15 87.09 1,148,730 +0.36(+0.42%)
Jul 21, 2015 87.07 87.25 86.02 86.73 824,198 -0.49(-0.56%)
Jul 20, 2015 85.13 87.30 84.53 87.22 1,318,769 +2.19(+2.57%)
Jul 17, 2015 84.04 85.10 83.92 85.03 702,762 +0.90(+1.07%)
Jul 16, 2015 82.98 84.43 82.51 84.13 1,205,152 +1.55(+1.88%)
Jul 15, 2015 83.39 83.45 82.10 82.58 672,841 -0.89(-1.07%)
Jul 14, 2015 83.65 83.97 83.32 83.47 808,570 -0.41(-0.49%)
Jul 13, 2015 84.06 84.41 83.53 83.88 789,912 +0.06(+0.08%)
Jul 10, 2015 80.78 84.05 80.69 83.81 1,239,103 +4.12(+5.17%)
Jul 09, 2015 80.21 80.71 79.57 79.69 961,294 +0.49(+0.62%)
Jul 08, 2015 79.66 81.31 78.94 79.20 952,419 -0.98(-1.23%)
Jul 07, 2015 79.57 80.21 78.05 80.19 1,246,397 +0.56(+0.70%)
Jul 06, 2015 78.32 80.13 78.01 79.63 765,961 +0.45(+0.56%)
Jul 02, 2015 79.56 79.18 79.18 79.18 569,781 +0.05(+0.06%)
Jul 01, 2015 78.60 79.51 78.20 79.14 996,407 +1.29(+1.66%)
Jun 30, 2015 78.69 78.84 77.83 77.85 769,819 -0.20(-0.26%)
Jun 29, 2015 79.57 80.17 78.03 78.05 695,351 -2.16(-2.69%)
Jun 26, 2015 80.59 81.04 79.89 80.21 878,147 -0.09(-0.12%)
Jun 25, 2015 81.65 81.65 80.12 80.31 673,731 -1.08(-1.32%)
Jun 24, 2015 82.77 82.85 80.89 81.38 647,248 -1.33(-1.60%)
Jun 23, 2015 83.17 83.65 82.46 82.71 409,807 -0.62(-0.75%)
Jun 22, 2015 83.25 83.62 82.71 83.33 465,461 +0.51(+0.62%)
Jun 19, 2015 82.36 83.17 82.36 82.82 938,294 +0.38(+0.46%)
Jun 18, 2015 81.49 82.57 81.18 82.44 698,526 +1.31(+1.61%)
Jun 17, 2015 81.58 81.75 80.36 81.13 665,136 -0.30(-0.36%)
Jun 16, 2015 81.18 81.58 80.59 81.43 1,004,380 +0.01(+0.01%)
Jun 15, 2015 81.95 82.00 81.19 81.42 782,915 -1.03(-1.25%)
Jun 12, 2015 82.65 82.96 82.03 82.45 692,968 -0.53(-0.64%)
Jun 11, 2015 83.29 83.71 82.76 82.98 607,064 -0.15(-0.18%)
Jun 10, 2015 82.33 83.48 81.92 83.13 967,206 +1.43(+1.75%)
Jun 09, 2015 82.24 82.64 81.59 81.70 934,249 -0.44(-0.53%)
Jun 08, 2015 82.50 82.97 82.09 82.13 814,097 -0.53(-0.64%)
Jun 05, 2015 81.94 83.42 81.74 82.66 708,391 +0.46(+0.56%)
Jun 04, 2015 81.99 82.53 81.29 82.20 1,339,102 -0.48(-0.58%)
Jun 03, 2015 84.05 84.17 82.22 82.68 1,333,077 -0.98(-1.18%)
Jun 02, 2015 82.87 84.16 82.87 83.66 742,163 +0.58(+0.70%)
Jun 01, 2015 83.48 83.60 82.68 83.08 1,014,255 -0.33(-0.40%)
May 29, 2015 84.04 84.43 82.98 83.41 1,391,521 -0.53(-0.63%)
May 28, 2015 83.92 84.20 83.28 83.94 554,034 -0.44(-0.52%)
May 27, 2015 84.07 84.58 83.58 84.38 1,142,550 +0.64(+0.76%)
May 26, 2015 84.51 84.95 83.41 83.74 1,237,350 -1.21(-1.42%)
May 22, 2015 85.43 84.94 84.94 84.94 628,970 -0.25(-0.29%)
May 21, 2015 85.20 85.56 84.72 85.20 588,615 +0.01(+0.01%)
May 20, 2015 85.60 85.60 84.87 85.19 555,917 -0.37(-0.43%)
May 19, 2015 85.43 85.93 85.14 85.56 917,013 +0.15(+0.17%)
May 18, 2015 84.82 85.74 84.82 85.41 969,050 +0.18(+0.21%)
May 15, 2015 86.00 86.23 84.72 85.23 929,115 -0.68(-0.79%)
May 14, 2015 84.84 86.03 84.11 85.91 1,193,634 +1.71(+2.04%)
May 13, 2015 83.92 84.81 83.50 84.19 1,181,699 +0.59(+0.71%)
May 12, 2015 83.99 84.49 83.53 83.60 1,125,172 -0.98(-1.16%)
May 11, 2015 83.51 85.05 83.37 84.58 1,055,362 +0.76(+0.91%)
May 08, 2015 83.39 84.41 83.09 83.82 1,022,198 +0.90(+1.08%)
May 07, 2015 80.56 83.32 80.46 82.93 1,535,294 +1.99(+2.46%)
May 06, 2015 80.13 81.54 78.90 80.93 1,076,368 +1.71(+2.16%)
May 05, 2015 79.26 81.09 78.50 79.22 1,914,009 -2.41(-2.95%)
May 04, 2015 81.76 82.99 81.51 81.63 2,009,936 -0.21(-0.26%)
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.