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

Albemarle Corp (NY: ALB )

133.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 31, 2005 7.085 7.200 7.050 7.200 1,228,833 +0.19(+2.75%)
Jan 28, 2005 7.034 7.040 6.972 7.007 582,964 -0.01(-0.15%)
Jan 27, 2005 7.016 7.052 6.987 7.018 592,717 +0.00(+0.06%)
Jan 26, 2005 6.999 7.034 6.970 7.013 626,363 +0.01(+0.21%)
Jan 25, 2005 6.999 7.042 6.972 6.999 806,787 +0.02(+0.35%)
Jan 24, 2005 6.997 7.018 6.956 6.975 1,225,176 -0.03(-0.38%)
Jan 21, 2005 6.975 7.034 6.952 7.001 933,084 +0.03(+0.38%)
Jan 20, 2005 6.911 7.011 6.890 6.975 1,270,526 -0.01(-0.21%)
Jan 19, 2005 7.075 7.091 6.954 6.989 938,692 -0.07(-1.02%)
Jan 18, 2005 6.972 7.077 6.931 7.061 1,682,575 +0.07(+1.06%)
Jan 14, 2005 7.147 7.147 6.952 6.987 6,752,490 -0.25(-3.48%)
Jan 13, 2005 7.331 7.331 7.192 7.239 932,353 -0.09(-1.29%)
Jan 12, 2005 7.321 7.374 7.100 7.333 949,420 -0.01(-0.11%)
Jan 11, 2005 7.415 7.415 7.280 7.342 818,247 -0.08(-1.02%)
Jan 10, 2005 7.444 7.588 7.417 7.417 772,897 -0.06(-0.74%)
Jan 07, 2005 7.446 7.557 7.331 7.473 1,109,607 +0.03(+0.36%)
Jan 06, 2005 7.305 7.456 7.038 7.446 1,861,049 +0.14(+1.94%)
Jan 05, 2005 7.444 7.479 7.305 7.305 728,766 -0.18(-2.41%)
Jan 04, 2005 7.803 7.803 7.465 7.485 570,529 -0.32(-4.07%)
Jan 03, 2005 8.000 8.004 7.776 7.803 446,183 -0.14(-1.71%)
Dec 31, 2004 8.024 8.039 7.920 7.938 295,261 -0.07(-0.87%)
Dec 30, 2004 8.039 8.096 7.961 8.008 407,173 -0.09(-1.16%)
Dec 29, 2004 8.152 8.152 8.061 8.102 187,738 -0.04(-0.45%)
Dec 28, 2004 8.049 8.234 8.049 8.139 296,480 +0.08(+0.99%)
Dec 27, 2004 8.203 8.205 8.039 8.059 227,480 -0.10(-1.26%)
Dec 23, 2004 8.162 8.201 8.100 8.162 285,752 -0.05(-0.57%)
Dec 22, 2004 8.076 8.228 8.070 8.209 250,643 +0.18(+2.25%)
Dec 21, 2004 8.162 8.166 8.016 8.029 459,837 -0.09(-1.06%)
Dec 20, 2004 8.164 8.238 8.100 8.115 213,095 -0.05(-0.60%)
Dec 17, 2004 8.232 8.254 8.004 8.164 463,007 -0.05(-0.57%)
Dec 16, 2004 8.182 8.228 8.102 8.211 388,155 -0.01(-0.10%)
Dec 15, 2004 8.162 8.219 8.119 8.219 265,759 +0.05(+0.65%)
Dec 14, 2004 8.070 8.176 8.070 8.166 315,010 +0.11(+1.32%)
Dec 13, 2004 8.039 8.059 7.965 8.059 209,681 +0.03(+0.36%)
Dec 10, 2004 8.008 8.061 7.940 8.031 255,275 -0.00(-0.03%)
Dec 09, 2004 8.008 8.100 7.895 8.033 321,105 +0.00(+0.03%)
Dec 08, 2004 7.988 8.104 7.977 8.031 270,148 +0.04(+0.54%)
Dec 07, 2004 8.121 8.121 7.988 7.988 433,017 -0.12(-1.44%)
Dec 06, 2004 8.090 8.143 8.010 8.104 299,650 -0.03(-0.33%)
Dec 03, 2004 8.148 8.240 8.088 8.131 294,042 -0.03(-0.33%)
Dec 02, 2004 8.244 8.324 8.096 8.158 313,060 -0.11(-1.34%)
Dec 01, 2004 8.203 8.336 8.201 8.269 456,180 +0.10(+1.20%)
Nov 30, 2004 8.039 8.170 7.975 8.170 592,717 +0.10(+1.25%)
Nov 29, 2004 8.059 8.088 7.865 8.070 423,264 +0.03(+0.36%)
Nov 26, 2004 8.100 8.111 8.018 8.041 82,166 -0.05(-0.63%)
Nov 24, 2004 7.926 8.092 7.875 8.092 321,349 +0.16(+2.04%)
Nov 23, 2004 8.014 8.014 7.795 7.930 274,537 -0.09(-1.07%)
Nov 22, 2004 7.858 8.016 7.817 8.016 255,763 +0.16(+2.09%)
Nov 19, 2004 7.865 7.865 7.674 7.852 298,431 -0.03(-0.42%)
Nov 18, 2004 7.947 7.977 7.776 7.885 311,109 -0.08(-0.98%)
Nov 17, 2004 7.895 8.121 7.891 7.963 324,275 +0.11(+1.41%)
Nov 16, 2004 7.998 8.010 7.836 7.852 297,699 -0.16(-2.05%)
Nov 15, 2004 8.039 8.039 7.910 8.016 317,204 -0.02(-0.28%)
Nov 12, 2004 7.967 8.039 7.879 8.039 183,837 +0.07(+0.90%)
Nov 11, 2004 7.811 7.967 7.793 7.967 351,095 +0.16(+2.00%)
Nov 10, 2004 7.686 7.817 7.680 7.811 258,689 +0.10(+1.30%)
Nov 09, 2004 7.516 7.725 7.467 7.711 501,286 +0.16(+2.15%)
Nov 08, 2004 7.711 7.711 7.549 7.549 499,091 -0.18(-2.36%)
Nov 05, 2004 7.813 7.918 7.657 7.731 468,370 -0.09(-1.13%)
Nov 04, 2004 7.608 7.819 7.563 7.819 464,957 +0.21(+2.78%)
Nov 03, 2004 7.454 7.627 7.454 7.608 413,999 +0.24(+3.29%)
Nov 02, 2004 7.465 7.514 7.319 7.366 454,229 -0.06(-0.80%)
Nov 01, 2004 7.354 7.434 7.284 7.426 236,014 +0.07(+1.00%)
Oct 29, 2004 7.331 7.434 7.268 7.352 372,063 +0.02(+0.22%)
Oct 28, 2004 7.372 7.448 7.290 7.335 962,342 +0.02(+0.28%)
Oct 27, 2004 7.198 7.364 7.180 7.315 410,830 +0.12(+1.62%)
Oct 26, 2004 7.122 7.229 6.944 7.198 296,236 +0.07(+1.01%)
Oct 25, 2004 7.034 7.219 7.013 7.126 266,491 +0.11(+1.52%)
Oct 22, 2004 7.085 7.245 7.020 7.020 307,939 -0.06(-0.78%)
Oct 21, 2004 6.993 7.132 6.931 7.075 269,173 +0.09(+1.29%)
Oct 20, 2004 6.952 7.024 6.895 6.985 279,657 +0.01(+0.18%)
Oct 19, 2004 6.940 7.005 6.940 6.972 811,664 +0.05(+0.77%)
Oct 18, 2004 6.860 6.960 6.757 6.919 274,537 +0.02(+0.27%)
Oct 15, 2004 6.870 7.096 6.870 6.901 266,734 +0.03(+0.45%)
Oct 14, 2004 6.806 6.934 6.796 6.870 261,858 +0.07(+0.96%)
Oct 13, 2004 7.104 7.106 6.790 6.804 314,766 -0.25(-3.55%)
Oct 12, 2004 7.059 7.085 6.923 7.054 191,395 -0.04(-0.52%)
Oct 11, 2004 7.013 7.100 7.013 7.091 122,395 +0.09(+1.23%)
Oct 08, 2004 7.075 7.137 6.979 7.005 249,911 -0.09(-1.30%)
Oct 07, 2004 7.352 7.352 7.096 7.098 272,830 -0.28(-3.83%)
Oct 06, 2004 7.178 7.381 7.106 7.381 369,381 +0.20(+2.83%)
Oct 05, 2004 7.251 7.260 7.141 7.178 210,413 -0.07(-1.02%)
Oct 04, 2004 7.290 7.333 7.214 7.251 226,261 +0.00(+0.06%)
Oct 01, 2004 7.208 7.282 7.128 7.247 396,689 +0.05(+0.71%)
Sep 30, 2004 7.046 7.258 7.034 7.196 426,190 +0.16(+2.24%)
Sep 29, 2004 6.993 7.089 6.972 7.038 270,636 +0.03(+0.44%)
Sep 28, 2004 6.819 7.034 6.819 7.007 313,791 +0.17(+2.55%)
Sep 27, 2004 6.995 6.995 6.753 6.833 428,385 -0.16(-2.32%)
Sep 24, 2004 6.993 7.120 6.993 6.995 206,024 -0.02(-0.29%)
Sep 23, 2004 7.044 7.081 7.005 7.016 158,236 -0.04(-0.55%)
Sep 22, 2004 7.065 7.079 6.934 7.054 289,166 -0.03(-0.41%)
Sep 21, 2004 7.044 7.134 7.044 7.083 262,833 +0.05(+0.70%)
Sep 20, 2004 7.024 7.124 7.005 7.034 147,996 -0.03(-0.44%)
Sep 17, 2004 7.128 7.155 7.011 7.065 392,056 -0.02(-0.23%)
Sep 16, 2004 6.972 7.104 6.972 7.081 218,215 +0.15(+2.10%)
Sep 15, 2004 6.880 6.948 6.860 6.936 285,508 +0.04(+0.59%)
Sep 14, 2004 6.972 6.972 6.860 6.895 285,264 -0.08(-1.12%)
Sep 13, 2004 7.013 7.032 6.966 6.972 286,971 -0.04(-0.56%)
Sep 10, 2004 7.044 7.044 6.966 7.011 261,127 -0.05(-0.70%)
Sep 09, 2004 7.003 7.075 6.993 7.061 535,664 +0.08(+1.12%)
Sep 08, 2004 7.171 7.188 6.983 6.983 592,961 -0.19(-2.63%)
Sep 07, 2004 7.116 7.198 7.085 7.171 636,847 +0.14(+1.95%)
Sep 03, 2004 6.989 7.054 6.983 7.034 335,734 +0.01(+0.12%)
Sep 02, 2004 6.890 7.038 6.866 7.026 421,558 +0.11(+1.60%)
Sep 01, 2004 6.821 6.936 6.767 6.915 641,480 +0.09(+1.38%)
Aug 31, 2004 6.788 6.870 6.747 6.821 294,042 +0.05(+0.79%)
Aug 30, 2004 6.712 6.802 6.689 6.767 529,325 +0.05(+0.79%)
Aug 27, 2004 6.728 6.788 6.665 6.714 626,120 +0.00(+0.03%)
Aug 26, 2004 6.712 6.796 6.704 6.712 475,441 +0.02(+0.34%)
Aug 25, 2004 6.622 6.689 6.530 6.689 425,215 +0.09(+1.43%)
Aug 24, 2004 6.554 6.651 6.544 6.595 267,466 +0.09(+1.36%)
Aug 23, 2004 6.607 6.644 6.507 6.507 246,254 -0.09(-1.31%)
Aug 20, 2004 6.534 6.614 6.507 6.593 312,816 +0.09(+1.36%)
Aug 19, 2004 6.593 6.593 6.460 6.505 315,985 -0.11(-1.70%)
Aug 18, 2004 6.470 6.618 6.419 6.618 167,257 +0.11(+1.70%)
Aug 17, 2004 6.562 6.562 6.480 6.507 236,014 -0.03(-0.53%)
Aug 16, 2004 6.357 6.548 6.357 6.542 204,318 +0.17(+2.74%)
Aug 13, 2004 6.439 6.454 6.349 6.367 207,243 -0.03(-0.51%)
Aug 12, 2004 6.501 6.501 6.386 6.400 361,335 -0.11(-1.70%)
Aug 11, 2004 6.511 6.542 6.351 6.511 791,915 -0.03(-0.44%)
Aug 10, 2004 6.394 6.548 6.380 6.540 688,780 +0.19(+2.94%)
Aug 09, 2004 6.259 6.380 6.253 6.353 489,826 +0.13(+2.04%)
Aug 06, 2004 6.257 6.277 6.173 6.226 373,770 -0.06(-0.98%)
Aug 05, 2004 6.495 6.511 6.267 6.288 342,561 -0.22(-3.43%)
Aug 04, 2004 6.429 6.536 6.365 6.511 485,438 +0.06(+0.89%)
Aug 03, 2004 6.497 6.501 6.417 6.454 706,823 +0.02(+0.29%)
Aug 02, 2004 6.285 6.466 6.275 6.435 588,572 +0.12(+1.88%)
Jul 30, 2004 6.388 6.388 6.304 6.316 245,279 -0.09(-1.41%)
Jul 29, 2004 6.326 6.425 6.296 6.406 426,434 +0.13(+1.99%)
Jul 28, 2004 6.304 6.314 6.195 6.281 368,162 -0.02(-0.33%)
Jul 27, 2004 6.275 6.347 6.249 6.302 382,303 +0.04(+0.66%)
Jul 26, 2004 6.300 6.329 6.226 6.261 346,219 -0.02(-0.29%)
Jul 23, 2004 6.337 6.378 6.238 6.279 351,826 -0.08(-1.26%)
Jul 22, 2004 6.162 6.361 6.050 6.359 533,226 +0.21(+3.37%)
Jul 21, 2004 6.316 6.335 6.152 6.152 420,826 -0.15(-2.44%)
Jul 20, 2004 6.244 6.310 6.234 6.306 216,752 +0.05(+0.82%)
Jul 19, 2004 6.333 6.333 6.220 6.255 210,413 -0.05(-0.81%)
Jul 16, 2004 6.343 6.353 6.230 6.306 277,950 -0.04(-0.58%)
Jul 15, 2004 6.355 6.396 6.322 6.343 128,003 +0.01(+0.13%)
Jul 14, 2004 6.308 6.427 6.220 6.335 289,897 -0.00(-0.06%)
Jul 13, 2004 6.322 6.370 6.296 6.339 124,833 +0.04(+0.59%)
Jul 12, 2004 6.312 6.347 6.205 6.302 166,282 -0.01(-0.16%)
Jul 09, 2004 6.269 6.341 6.257 6.312 97,770 +0.06(+0.88%)
Jul 08, 2004 6.316 6.380 6.255 6.257 204,074 -0.10(-1.58%)
Jul 07, 2004 6.306 6.429 6.306 6.357 246,742 +0.06(+0.91%)
Jul 06, 2004 6.378 6.437 6.263 6.300 312,816 -0.11(-1.73%)
Jul 02, 2004 6.419 6.439 6.337 6.411 165,063 +0.01(+0.10%)
Jul 01, 2004 6.491 6.501 6.396 6.404 351,583 -0.09(-1.33%)
Jun 30, 2004 6.460 6.497 6.409 6.491 298,431 +0.04(+0.60%)
Jun 29, 2004 6.431 6.511 6.388 6.452 329,639 +0.02(+0.35%)
Jun 28, 2004 6.357 6.532 6.324 6.429 530,787 +0.07(+1.13%)
Jun 25, 2004 6.249 6.357 6.226 6.357 683,173 +0.11(+1.84%)
Jun 24, 2004 6.234 6.265 6.197 6.242 292,579 +0.02(+0.30%)
Jun 23, 2004 6.152 6.230 6.152 6.224 662,692 +0.05(+0.80%)
Jun 22, 2004 6.123 6.193 6.068 6.175 282,826 +0.05(+0.84%)
Jun 21, 2004 6.181 6.181 6.066 6.123 340,123 -0.07(-1.09%)
Jun 18, 2004 6.101 6.193 6.101 6.191 530,544 +0.11(+1.89%)
Jun 17, 2004 6.019 6.101 5.947 6.076 362,554 +0.04(+0.61%)
Jun 16, 2004 6.005 6.039 5.875 6.039 301,356 +0.05(+0.89%)
Jun 15, 2004 5.916 5.998 5.916 5.986 282,583 +0.09(+1.53%)
Jun 14, 2004 5.906 5.914 5.834 5.896 349,144 -0.07(-1.20%)
Jun 10, 2004 5.922 5.974 5.916 5.968 264,540 +0.05(+0.76%)
Jun 09, 2004 6.039 6.101 5.918 5.922 279,657 -0.14(-2.30%)
Jun 08, 2004 5.978 6.095 5.968 6.062 340,367 -0.01(-0.20%)
Jun 07, 2004 5.941 6.076 5.941 6.074 175,791 +0.14(+2.28%)
Jun 04, 2004 5.947 5.982 5.916 5.939 195,784 +0.04(+0.73%)
Jun 03, 2004 5.916 5.918 5.871 5.896 248,936 -0.05(-0.79%)
Jun 02, 2004 5.998 5.998 5.908 5.943 195,784 -0.04(-0.65%)
Jun 01, 2004 5.875 5.998 5.865 5.982 187,494 +0.08(+1.35%)
May 28, 2004 5.900 5.947 5.896 5.902 204,561 -0.00(-0.07%)
May 27, 2004 5.875 5.994 5.808 5.906 223,823 +0.03(+0.52%)
May 26, 2004 5.859 5.904 5.797 5.875 121,420 -0.00(-0.03%)
May 25, 2004 5.722 5.902 5.683 5.877 537,127 +0.17(+3.06%)
May 24, 2004 5.717 5.822 5.662 5.703 300,137 -0.00(-0.04%)
May 21, 2004 5.711 5.816 5.660 5.705 170,427 +0.02(+0.29%)
May 20, 2004 5.635 5.730 5.609 5.689 231,137 +0.06(+1.13%)
May 19, 2004 5.683 5.826 5.588 5.625 338,173 -0.00(-0.07%)
May 18, 2004 5.629 5.691 5.598 5.629 280,144 +0.02(+0.37%)
May 17, 2004 5.664 5.699 5.531 5.609 413,512 -0.06(-1.01%)
May 14, 2004 5.752 5.801 5.652 5.666 325,250 -0.11(-1.85%)
May 13, 2004 5.793 5.820 5.736 5.773 190,176 -0.04(-0.64%)
May 12, 2004 5.789 5.828 5.676 5.810 384,985 +0.04(+0.68%)
May 11, 2004 5.717 5.836 5.711 5.771 268,685 +0.08(+1.41%)
May 10, 2004 5.691 5.769 5.654 5.691 315,498 -0.02(-0.36%)
May 07, 2004 5.867 5.927 5.711 5.711 364,505 -0.15(-2.62%)
May 06, 2004 5.886 5.912 5.785 5.865 389,374 -0.06(-1.07%)
May 05, 2004 5.978 6.009 5.910 5.929 307,939 -0.04(-0.69%)
May 04, 2004 6.019 6.037 5.916 5.970 511,282 -0.06(-0.99%)
May 03, 2004 5.988 6.043 5.927 6.029 502,017 +0.03(+0.51%)
Apr 30, 2004 6.060 6.117 5.968 5.998 349,876 -0.06(-1.02%)
Apr 29, 2004 6.132 6.173 5.992 6.060 313,547 -0.06(-1.04%)
Apr 28, 2004 6.255 6.257 6.101 6.123 404,978 -0.15(-2.35%)
Apr 27, 2004 6.179 6.290 6.152 6.271 396,689 +0.09(+1.43%)
Apr 26, 2004 6.121 6.222 6.101 6.183 312,816 +0.09(+1.52%)
Apr 23, 2004 6.121 6.136 6.009 6.091 302,575 -0.04(-0.67%)
Apr 22, 2004 5.890 6.152 5.877 6.132 341,098 +0.24(+4.11%)
Apr 21, 2004 5.906 5.947 5.853 5.890 217,240 -0.06(-1.00%)
Apr 20, 2004 6.029 6.115 5.949 5.949 298,431 -0.10(-1.66%)
Apr 19, 2004 6.060 6.066 5.998 6.050 550,293 +0.01(+0.17%)
Apr 16, 2004 5.957 6.072 5.941 6.039 404,491 +0.08(+1.38%)
Apr 15, 2004 5.910 5.996 5.910 5.957 268,441 +0.07(+1.15%)
Apr 14, 2004 5.968 5.998 5.838 5.890 418,144 -0.07(-1.24%)
Apr 13, 2004 6.128 6.134 5.964 5.964 324,763 -0.11(-1.89%)
Apr 12, 2004 5.957 6.097 5.957 6.078 192,127 +0.14(+2.38%)
Apr 08, 2004 6.050 6.050 5.929 5.937 211,632 -0.04(-0.69%)
Apr 07, 2004 6.013 6.050 5.933 5.978 248,448 -0.02(-0.31%)
Apr 06, 2004 6.060 6.070 5.996 5.996 240,890 -0.09(-1.55%)
Apr 05, 2004 6.128 6.132 6.074 6.091 209,438 -0.01(-0.17%)
Apr 02, 2004 6.156 6.191 6.101 6.101 388,886 +0.02(+0.27%)
Apr 01, 2004 5.968 6.091 5.964 6.085 314,035 +0.14(+2.31%)
Mar 31, 2004 5.968 5.968 5.863 5.947 199,685 -0.04(-0.72%)
Mar 30, 2004 5.879 5.990 5.879 5.990 229,674 +0.11(+1.88%)
Mar 29, 2004 5.816 5.943 5.804 5.879 277,219 +0.11(+1.99%)
Mar 26, 2004 5.816 5.855 5.750 5.765 321,105 -0.07(-1.16%)
Mar 25, 2004 5.681 5.875 5.660 5.832 352,802 +0.20(+3.53%)
Mar 24, 2004 5.668 5.701 5.623 5.633 241,134 -0.05(-0.83%)
Mar 23, 2004 5.660 5.703 5.619 5.681 262,346 +0.06(+0.98%)
Mar 22, 2004 5.760 5.760 5.586 5.625 296,480 -0.14(-2.35%)
Mar 19, 2004 5.824 5.896 5.744 5.760 236,014 -0.06(-1.06%)
Mar 18, 2004 5.824 5.849 5.726 5.822 273,805 -0.04(-0.66%)
Mar 17, 2004 5.793 5.871 5.793 5.861 256,250 +0.10(+1.82%)
Mar 16, 2004 5.773 5.847 5.693 5.756 333,784 +0.01(+0.25%)
Mar 15, 2004 5.859 5.859 5.726 5.742 293,554 -0.17(-2.81%)
Mar 12, 2004 5.845 5.908 5.775 5.908 209,438 +0.11(+1.95%)
Mar 11, 2004 5.806 5.947 5.779 5.795 391,812 -0.01(-0.18%)
Mar 10, 2004 5.920 5.937 5.785 5.806 329,151 -0.09(-1.60%)
Mar 09, 2004 5.957 5.968 5.892 5.900 263,321 -0.06(-0.96%)
Mar 08, 2004 6.029 6.050 5.947 5.957 233,819 -0.05(-0.89%)
Mar 05, 2004 5.961 6.035 5.955 6.011 252,837 +0.02(+0.41%)
Mar 04, 2004 5.906 5.986 5.886 5.986 240,646 +0.06(+0.93%)
Mar 03, 2004 5.937 5.951 5.881 5.931 418,144 -0.03(-0.45%)
Mar 02, 2004 5.918 5.966 5.912 5.957 619,780 +0.05(+0.90%)
Mar 01, 2004 5.804 5.906 5.799 5.904 599,787 +0.11(+1.91%)
Feb 27, 2004 5.681 5.828 5.656 5.793 665,862 +0.11(+1.99%)
Feb 26, 2004 5.672 5.691 5.584 5.681 498,360 +0.01(+0.18%)
Feb 25, 2004 5.685 5.697 5.650 5.670 370,356 -0.02(-0.36%)
Feb 24, 2004 5.625 5.742 5.578 5.691 308,671 +0.06(+1.06%)
Feb 23, 2004 5.683 5.691 5.590 5.631 344,999 -0.03(-0.62%)
Feb 20, 2004 5.711 5.717 5.615 5.666 501,286 -0.07(-1.15%)
Feb 19, 2004 5.861 5.865 5.732 5.732 650,014 -0.09(-1.62%)
Feb 18, 2004 5.947 5.978 5.804 5.826 618,561 -0.13(-2.20%)
Feb 17, 2004 5.906 5.976 5.892 5.957 439,113 +0.06(+1.08%)
Feb 13, 2004 5.947 5.986 5.886 5.894 506,406 -0.04(-0.66%)
Feb 12, 2004 5.947 5.988 5.906 5.933 295,017 -0.03(-0.58%)
Feb 11, 2004 5.933 5.968 5.881 5.968 815,565 +0.04(+0.69%)
Feb 10, 2004 5.968 5.974 5.906 5.927 784,356 -0.05(-0.79%)
Feb 09, 2004 5.980 6.011 5.953 5.974 665,374 +0.01(+0.14%)
Feb 06, 2004 5.941 6.009 5.916 5.966 734,130 +0.07(+1.15%)
Feb 05, 2004 5.912 5.957 5.896 5.898 450,572 -0.01(-0.21%)
Feb 04, 2004 5.947 5.947 5.865 5.910 669,031 -0.05(-0.89%)
Feb 03, 2004 6.029 6.037 5.947 5.964 474,954 -0.07(-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.