Skip to main content

Albemarle Corp (NY: ALB )

100.84 +0.91 (+0.91%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 34.25 34.90 34.16 34.90 1,616,555 +0.98(+2.89%)
Nov 29, 2007 32.71 34.24 32.71 33.92 2,699,718 +0.96(+2.90%)
Nov 28, 2007 30.95 33.09 30.79 32.96 2,526,930 +2.40(+7.84%)
Nov 27, 2007 30.29 30.95 30.09 30.56 1,218,876 +0.40(+1.31%)
Nov 26, 2007 31.44 31.63 30.12 30.17 1,396,369 -1.34(-4.24%)
Nov 23, 2007 31.38 31.76 31.02 31.50 216,807 +0.44(+1.43%)
Nov 21, 2007 31.62 31.77 30.63 31.06 841,045 -0.84(-2.63%)
Nov 20, 2007 31.81 32.56 31.22 31.90 1,096,559 +0.19(+0.60%)
Nov 19, 2007 33.04 33.04 31.69 31.71 782,498 -1.50(-4.52%)
Nov 16, 2007 33.42 33.58 32.24 33.21 1,103,642 -0.04(-0.12%)
Nov 15, 2007 33.88 33.99 32.90 33.25 1,333,225 -0.77(-2.25%)
Nov 14, 2007 34.12 34.63 33.95 34.02 1,162,967 +0.01(+0.02%)
Nov 13, 2007 33.64 34.41 33.12 34.01 1,262,137 +0.49(+1.46%)
Nov 12, 2007 34.07 35.24 33.44 33.52 1,339,170 -0.66(-1.92%)
Nov 09, 2007 34.77 35.03 34.18 34.18 1,078,470 -1.32(-3.72%)
Nov 08, 2007 35.53 36.07 34.61 35.50 1,977,965 -0.08(-0.22%)
Nov 07, 2007 36.45 36.85 35.39 35.58 1,084,415 -1.26(-3.43%)
Nov 06, 2007 36.41 36.84 35.54 36.84 945,082 +0.40(+1.11%)
Nov 05, 2007 36.96 37.49 36.13 36.44 1,098,519 -1.11(-2.97%)
Nov 02, 2007 36.75 37.64 36.45 37.55 1,441,755 +1.17(+3.22%)
Nov 01, 2007 37.26 37.28 36.30 36.38 1,531,565 -1.38(-3.64%)
Oct 31, 2007 37.28 37.85 36.52 37.76 1,098,962 +0.74(+1.99%)
Oct 30, 2007 36.94 37.65 36.93 37.02 722,142 +0.06(+0.15%)
Oct 29, 2007 36.82 37.15 36.60 36.97 710,505 +0.43(+1.19%)
Oct 26, 2007 37.20 37.25 36.33 36.53 752,247 -0.35(-0.94%)
Oct 25, 2007 36.51 37.00 36.14 36.88 1,541,178 +0.33(+0.91%)
Oct 24, 2007 35.69 36.63 35.58 36.55 1,947,976 +0.42(+1.16%)
Oct 23, 2007 35.38 36.65 34.90 36.13 4,576,860 -1.52(-4.03%)
Oct 22, 2007 36.26 37.69 35.77 37.65 1,867,022 +0.86(+2.34%)
Oct 19, 2007 36.75 37.08 36.48 36.78 1,199,270 -0.03(-0.09%)
Oct 18, 2007 36.60 37.08 36.41 36.82 725,305 +0.01(+0.02%)
Oct 17, 2007 36.72 37.40 36.41 36.81 1,100,227 +0.96(+2.67%)
Oct 16, 2007 37.18 37.31 35.74 35.85 1,482,486 -1.33(-3.57%)
Oct 15, 2007 37.87 38.24 36.82 37.18 997,009 -0.43(-1.14%)
Oct 12, 2007 37.80 38.14 37.31 37.61 1,903,242 -0.08(-0.21%)
Oct 11, 2007 37.37 38.14 37.00 37.69 1,347,139 +0.51(+1.38%)
Oct 10, 2007 35.17 37.35 35.14 37.17 1,698,914 +2.00(+5.69%)
Oct 09, 2007 34.84 35.18 34.67 35.17 699,627 +0.51(+1.48%)
Oct 08, 2007 35.31 35.33 34.55 34.66 444,239 -0.66(-1.86%)
Oct 05, 2007 35.17 35.49 34.67 35.31 881,269 +0.53(+1.52%)
Oct 04, 2007 35.09 35.35 34.47 34.78 910,615 -0.07(-0.20%)
Oct 03, 2007 35.02 35.22 34.64 34.86 814,482 -0.21(-0.61%)
Oct 02, 2007 35.18 35.75 34.92 35.07 990,685 +0.22(+0.64%)
Oct 01, 2007 34.94 35.61 34.73 34.85 1,185,862 -0.09(-0.27%)
Sep 28, 2007 35.76 35.76 34.78 34.94 1,032,301 -0.77(-2.17%)
Sep 27, 2007 36.76 38.61 35.50 35.72 2,654,561 +0.14(+0.40%)
Sep 26, 2007 33.37 35.89 33.23 35.58 1,882,580 +2.59(+7.84%)
Sep 25, 2007 32.59 33.09 32.37 32.99 969,940 -0.07(-0.22%)
Sep 24, 2007 33.46 33.51 32.88 33.06 780,708 -0.67(-1.99%)
Sep 21, 2007 34.13 34.14 33.52 33.73 1,588,992 +0.06(+0.16%)
Sep 20, 2007 33.05 33.92 32.82 33.68 1,583,806 +0.51(+1.55%)
Sep 19, 2007 32.93 33.94 32.71 33.16 1,516,386 +0.55(+1.70%)
Sep 18, 2007 31.08 32.95 30.91 32.61 1,414,939 +1.53(+4.94%)
Sep 17, 2007 30.62 31.45 30.41 31.08 1,493,744 +0.20(+0.64%)
Sep 14, 2007 29.99 31.08 29.69 30.88 1,093,017 +0.89(+2.95%)
Sep 13, 2007 30.59 30.79 29.57 29.99 1,321,209 -0.53(-1.74%)
Sep 12, 2007 31.12 31.31 30.43 30.52 832,949 -0.71(-2.28%)
Sep 11, 2007 30.25 31.39 30.17 31.24 1,133,494 +1.16(+3.86%)
Sep 10, 2007 32.02 32.10 30.07 30.07 1,612,773 -1.94(-6.07%)
Sep 07, 2007 32.33 32.42 31.69 32.02 1,045,203 -0.84(-2.55%)
Sep 06, 2007 32.14 32.86 32.02 32.86 867,229 +0.75(+2.34%)
Sep 05, 2007 31.53 32.29 31.53 32.10 893,286 +0.07(+0.22%)
Sep 04, 2007 31.82 32.44 31.58 32.03 636,507 +0.04(+0.12%)
Aug 31, 2007 31.80 32.41 31.56 31.99 961,971 +0.53(+1.68%)
Aug 30, 2007 31.29 31.64 31.16 31.46 1,266,943 -0.06(-0.20%)
Aug 29, 2007 30.44 31.66 30.44 31.53 1,069,489 +1.33(+4.40%)
Aug 28, 2007 30.40 30.53 30.18 30.20 683,562 -0.34(-1.11%)
Aug 27, 2007 30.44 30.71 30.02 30.54 692,923 -0.12(-0.39%)
Aug 24, 2007 29.95 30.66 29.73 30.66 424,254 +0.62(+2.05%)
Aug 23, 2007 30.03 30.22 29.73 30.04 676,858 +0.02(+0.05%)
Aug 22, 2007 29.58 30.22 29.33 30.03 819,035 +0.74(+2.54%)
Aug 21, 2007 29.06 29.51 28.83 29.28 618,925 -0.04(-0.13%)
Aug 20, 2007 28.26 29.59 28.05 29.32 865,837 +1.00(+3.52%)
Aug 17, 2007 29.25 29.65 27.80 28.33 1,361,683 +0.54(+1.93%)
Aug 16, 2007 28.14 28.37 26.98 27.79 1,414,560 -0.59(-2.09%)
Aug 15, 2007 29.05 29.54 28.35 28.38 1,033,819 -0.80(-2.74%)
Aug 14, 2007 30.27 30.71 29.12 29.18 1,134,380 -1.08(-3.55%)
Aug 13, 2007 30.04 31.45 30.04 30.25 1,584,059 +0.44(+1.48%)
Aug 10, 2007 27.35 30.65 26.03 29.81 2,616,487 +2.06(+7.41%)
Aug 09, 2007 28.62 28.70 27.31 27.76 2,848,979 -1.61(-5.49%)
Aug 08, 2007 29.73 31.06 27.07 29.37 3,345,587 -0.54(-1.80%)
Aug 07, 2007 30.10 30.23 29.57 29.91 1,777,086 -0.41(-1.36%)
Aug 06, 2007 30.32 30.41 29.48 30.32 887,088 +0.09(+0.31%)
Aug 03, 2007 30.67 31.47 30.20 30.22 919,470 -1.25(-3.97%)
Aug 02, 2007 31.98 31.99 31.28 31.47 1,039,131 -0.42(-1.31%)
Aug 01, 2007 31.64 32.14 31.28 31.89 1,183,265 +0.09(+0.27%)
Jul 31, 2007 31.78 32.58 31.60 31.80 1,222,924 +0.21(+0.68%)
Jul 30, 2007 31.42 31.72 30.83 31.59 1,853,368 +0.06(+0.20%)
Jul 27, 2007 32.18 32.22 31.40 31.53 1,466,674 -0.73(-2.25%)
Jul 26, 2007 32.97 32.97 31.81 32.26 1,833,053 -0.65(-1.97%)
Jul 25, 2007 32.22 33.30 32.10 32.90 2,242,545 +0.75(+2.34%)
Jul 24, 2007 32.37 32.63 31.91 32.15 972,850 -0.58(-1.76%)
Jul 23, 2007 33.37 33.40 32.67 32.73 1,124,260 -0.56(-1.69%)
Jul 20, 2007 33.12 33.53 32.66 33.29 807,145 +0.06(+0.19%)
Jul 19, 2007 33.54 33.69 33.16 33.23 728,087 -0.26(-0.78%)
Jul 18, 2007 33.29 33.62 32.94 33.49 1,047,733 +0.11(+0.33%)
Jul 17, 2007 33.05 33.55 32.87 33.38 1,226,592 +0.41(+1.25%)
Jul 16, 2007 33.50 33.54 32.85 32.97 961,718 -0.68(-2.02%)
Jul 13, 2007 32.83 33.71 32.61 33.65 1,461,615 +0.66(+1.99%)
Jul 12, 2007 32.35 32.99 32.26 32.99 1,132,988 +0.69(+2.13%)
Jul 11, 2007 32.02 32.34 32.02 32.30 1,541,684 +0.19(+0.59%)
Jul 10, 2007 32.26 32.30 31.89 32.11 1,574,523 -0.14(-0.44%)
Jul 09, 2007 31.93 32.33 31.86 32.26 1,111,485 +0.37(+1.17%)
Jul 06, 2007 31.73 31.94 31.53 31.88 1,003,587 -0.03(-0.10%)
Jul 05, 2007 32.54 32.54 31.71 31.92 1,596,582 +0.90(+2.91%)
Jul 03, 2007 30.72 31.09 30.58 31.01 576,803 +0.31(+1.00%)
Jul 02, 2007 30.73 31.16 30.37 30.71 819,415 +0.25(+0.80%)
Jun 29, 2007 30.49 30.91 30.29 30.46 1,079,988 +0.02(+0.05%)
Jun 28, 2007 30.76 30.78 30.29 30.44 1,259,101 +0.15(+0.50%)
Jun 27, 2007 29.61 30.37 29.58 30.29 1,228,301 +0.41(+1.38%)
Jun 26, 2007 29.89 30.20 29.62 29.88 1,357,927 +0.06(+0.21%)
Jun 25, 2007 30.05 30.33 29.74 29.82 1,374,715 -0.49(-1.62%)
Jun 22, 2007 30.44 31.25 30.14 30.31 2,443,699 +0.51(+1.72%)
Jun 21, 2007 29.80 30.04 29.25 29.80 1,980,833 +0.36(+1.21%)
Jun 20, 2007 29.41 30.12 29.37 29.44 2,797,876 -0.14(-0.48%)
Jun 19, 2007 29.73 30.10 28.86 29.58 3,695,337 -0.92(-3.01%)
Jun 18, 2007 31.46 31.46 30.25 30.50 2,073,203 -1.02(-3.24%)
Jun 15, 2007 31.58 31.76 31.44 31.52 1,057,220 +0.13(+0.43%)
Jun 14, 2007 31.42 31.70 31.09 31.39 1,159,678 -0.05(-0.15%)
Jun 13, 2007 31.26 31.59 31.17 31.43 1,227,098 +0.32(+1.04%)
Jun 12, 2007 31.52 31.67 30.97 31.11 926,300 -0.65(-2.04%)
Jun 11, 2007 31.66 31.88 31.50 31.76 653,963 -0.02(-0.07%)
Jun 08, 2007 31.69 31.95 31.46 31.78 888,226 -0.06(-0.17%)
Jun 07, 2007 32.31 32.56 31.64 31.84 1,096,179 -0.69(-2.11%)
Jun 06, 2007 32.81 32.95 32.26 32.52 691,531 -0.44(-1.34%)
Jun 05, 2007 32.70 33.17 32.70 32.97 473,080 -0.01(-0.02%)
Jun 04, 2007 32.61 33.01 32.60 32.97 754,145 +0.22(+0.68%)
Jun 01, 2007 32.13 32.82 32.29 32.75 1,208,378 +0.62(+1.94%)
May 31, 2007 33.20 33.20 32.13 32.13 2,429,658 -0.92(-2.78%)
May 30, 2007 32.41 33.05 32.11 33.05 1,058,485 +0.54(+1.65%)
May 29, 2007 32.19 32.62 32.17 32.51 929,842 +0.28(+0.86%)
May 25, 2007 31.42 32.32 31.07 32.23 1,024,585 +0.21(+0.67%)
May 24, 2007 33.32 33.45 31.99 32.02 1,170,885 -1.37(-4.10%)
May 23, 2007 33.99 34.11 33.27 33.39 646,728 -0.46(-1.35%)
May 22, 2007 33.80 34.10 33.72 33.84 747,188 +0.09(+0.28%)
May 21, 2007 33.90 34.22 33.69 33.75 1,082,392 +0.01(+0.02%)
May 18, 2007 33.36 33.74 33.32 33.74 984,993 +0.52(+1.57%)
May 17, 2007 33.01 33.40 32.86 33.22 780,986 +0.18(+0.55%)
May 16, 2007 32.72 33.04 32.49 33.04 644,223 +0.32(+0.99%)
May 15, 2007 32.75 33.35 32.70 32.71 643,717 -0.06(-0.19%)
May 14, 2007 32.81 33.28 32.59 32.78 492,471 -0.17(-0.50%)
May 11, 2007 32.67 32.94 32.57 32.94 579,776 +0.33(+1.02%)
May 10, 2007 33.46 33.46 32.59 32.61 835,226 -1.06(-3.15%)
May 09, 2007 33.16 33.71 33.00 33.67 630,562 +0.47(+1.40%)
May 08, 2007 33.12 33.20 32.51 33.20 814,229 +0.00(+0.00%)
May 07, 2007 33.46 33.64 33.02 33.20 1,128,055 -0.26(-0.78%)
May 04, 2007 33.80 33.80 33.32 33.46 680,274 -0.20(-0.59%)
May 03, 2007 33.44 34.06 33.40 33.66 1,056,208 +0.34(+1.02%)
May 02, 2007 33.48 33.91 33.27 33.32 945,401 -0.27(-0.80%)
May 01, 2007 33.52 33.76 33.24 33.59 801,579 +0.03(+0.09%)
Apr 30, 2007 33.42 33.76 33.29 33.56 1,065,189 +0.05(+0.14%)
Apr 27, 2007 33.23 33.60 33.20 33.51 900,876 +0.05(+0.14%)
Apr 26, 2007 33.54 33.75 33.27 33.46 870,517 -0.37(-1.10%)
Apr 25, 2007 33.60 33.91 32.49 33.84 2,248,205 +1.88(+5.89%)
Apr 24, 2007 34.85 34.85 31.07 31.95 4,429,370 -2.89(-8.30%)
Apr 23, 2007 34.55 34.91 34.31 34.85 602,101 +0.30(+0.87%)
Apr 20, 2007 34.35 34.58 34.13 34.55 437,409 +0.43(+1.25%)
Apr 19, 2007 34.22 34.37 33.84 34.12 834,594 -0.24(-0.69%)
Apr 18, 2007 35.43 35.43 34.20 34.36 711,897 -0.40(-1.14%)
Apr 17, 2007 34.59 34.75 34.43 34.75 573,514 +0.31(+0.90%)
Apr 16, 2007 34.14 34.53 34.03 34.44 392,967 +0.42(+1.23%)
Apr 13, 2007 34.30 34.59 33.69 34.03 468,146 -0.14(-0.42%)
Apr 12, 2007 33.64 34.18 33.64 34.17 536,705 +0.43(+1.27%)
Apr 11, 2007 34.03 34.10 33.44 33.74 491,294 -0.21(-0.63%)
Apr 10, 2007 34.10 34.32 33.83 33.95 634,610 -0.09(-0.26%)
Apr 09, 2007 33.99 34.25 33.88 34.04 419,953 +0.20(+0.58%)
Apr 05, 2007 33.76 33.97 33.74 33.84 383,397 +0.11(+0.33%)
Apr 04, 2007 33.68 33.89 33.58 33.73 852,556 +0.17(+0.49%)
Apr 03, 2007 33.36 33.75 33.36 33.57 600,584 +0.35(+1.05%)
Apr 02, 2007 32.82 33.35 32.82 33.22 888,100 +0.54(+1.64%)
Mar 30, 2007 33.12 33.24 32.35 32.68 953,749 -0.31(-0.93%)
Mar 29, 2007 32.90 33.16 32.67 32.99 1,019,399 +0.28(+0.85%)
Mar 28, 2007 33.01 33.06 32.65 32.71 877,854 -0.29(-0.89%)
Mar 27, 2007 32.33 33.10 32.14 33.01 1,471,228 +0.65(+2.00%)
Mar 26, 2007 32.34 32.56 31.88 32.36 1,160,058 +0.17(+0.54%)
Mar 23, 2007 32.26 32.45 32.13 32.18 799,935 -0.21(-0.63%)
Mar 22, 2007 32.73 32.81 32.27 32.39 1,261,251 -0.35(-1.06%)
Mar 21, 2007 32.66 32.87 32.32 32.74 1,610,749 -0.02(-0.05%)
Mar 20, 2007 33.05 33.05 32.64 32.75 1,277,442 -0.30(-0.91%)
Mar 19, 2007 32.94 33.23 32.86 33.05 527,851 +0.40(+1.21%)
Mar 16, 2007 33.07 33.23 32.57 32.66 518,237 -0.33(-1.01%)
Mar 15, 2007 32.41 33.18 32.41 32.99 573,261 +0.59(+1.83%)
Mar 14, 2007 32.61 33.05 31.83 32.40 1,229,881 -0.06(-0.20%)
Mar 13, 2007 33.69 33.77 32.45 32.46 1,186,115 -1.23(-3.66%)
Mar 12, 2007 33.11 33.95 32.77 33.69 1,315,390 +1.10(+3.37%)
Mar 09, 2007 32.57 32.61 31.99 32.59 744,531 +0.15(+0.46%)
Mar 08, 2007 32.49 32.92 32.32 32.44 838,389 +0.30(+0.93%)
Mar 07, 2007 32.10 32.69 32.01 32.14 1,371,805 +0.06(+0.20%)
Mar 06, 2007 31.45 32.34 31.14 32.08 1,552,689 +0.64(+2.04%)
Mar 05, 2007 31.82 32.63 31.44 31.44 1,617,204 -0.90(-2.79%)
Mar 02, 2007 32.38 32.86 32.10 32.34 1,179,411 +16.15(+99.68%)
Mar 01, 2007 16.18 16.34 15.57 16.20 1,705,127 -0.00(-0.01%)
Feb 28, 2007 16.16 16.37 15.99 16.20 1,080,241 +0.04(+0.27%)
Feb 27, 2007 16.57 16.57 15.76 16.16 1,583,173 -0.73(-4.32%)
Feb 26, 2007 17.00 17.10 16.83 16.88 888,464 +0.00(+0.01%)
Feb 23, 2007 16.80 16.95 16.62 16.88 975,000 +0.04(+0.26%)
Feb 22, 2007 17.06 17.09 16.71 16.84 691,911 -0.18(-1.05%)
Feb 21, 2007 16.67 17.02 16.67 17.02 1,257,583 +0.38(+2.28%)
Feb 20, 2007 16.43 16.65 16.37 16.64 818,656 +0.16(+0.96%)
Feb 16, 2007 16.41 16.51 16.38 16.48 892,780 +0.08(+0.48%)
Feb 15, 2007 16.47 16.55 16.36 16.40 910,742 -0.10(-0.61%)
Feb 14, 2007 16.54 16.75 16.45 16.50 858,554 +0.03(+0.17%)
Feb 13, 2007 16.20 16.48 16.09 16.47 1,084,188 +0.24(+1.49%)
Feb 12, 2007 16.21 16.30 16.19 16.23 827,968 +0.07(+0.43%)
Feb 09, 2007 16.50 16.50 16.14 16.16 1,062,026 -0.34(-2.05%)
Feb 08, 2007 16.40 16.56 16.31 16.50 1,694,233 +0.22(+1.32%)
Feb 07, 2007 16.11 16.29 16.09 16.29 1,478,944 +0.26(+1.64%)
Feb 06, 2007 15.78 16.07 15.78 16.02 1,440,996 +0.26(+1.63%)
Feb 05, 2007 15.64 15.77 15.56 15.77 793,104 +0.16(+1.04%)
Feb 02, 2007 15.59 15.64 15.40 15.60 634,989 -0.06(-0.38%)
Feb 01, 2007 15.51 15.67 15.42 15.66 828,269 +0.25(+1.63%)
Jan 31, 2007 15.54 15.54 15.28 15.41 734,412 -0.11(-0.69%)
Jan 30, 2007 15.49 15.60 15.39 15.52 759,458 +0.07(+0.43%)
Jan 29, 2007 15.31 15.48 15.27 15.45 1,011,177 +0.14(+0.93%)
Jan 26, 2007 15.40 15.42 15.23 15.31 778,178 -0.00(-0.01%)
Jan 25, 2007 15.27 15.50 15.23 15.31 1,761,527 +0.09(+0.60%)
Jan 24, 2007 14.70 15.43 14.68 15.22 2,873,392 +0.94(+6.60%)
Jan 23, 2007 14.21 14.41 14.19 14.28 1,136,404 +0.00(+0.00%)
Jan 22, 2007 14.48 14.48 14.17 14.28 906,188 -0.09(-0.63%)
Jan 19, 2007 14.35 14.43 14.27 14.37 510,268 -0.02(-0.15%)
Jan 18, 2007 14.51 14.51 14.34 14.39 1,101,998 -0.11(-0.75%)
Jan 17, 2007 14.52 14.52 14.43 14.50 497,366 +0.02(+0.16%)
Jan 16, 2007 14.60 14.68 14.40 14.48 549,987 -0.00(-0.03%)
Jan 12, 2007 14.29 14.49 14.26 14.48 448,034 +0.19(+1.36%)
Jan 11, 2007 14.03 14.35 14.02 14.29 658,264 +0.29(+2.09%)
Jan 10, 2007 13.88 14.04 13.82 13.99 518,111 +0.07(+0.50%)
Jan 09, 2007 13.89 13.94 13.77 13.92 657,758 +0.08(+0.59%)
Jan 08, 2007 13.84 13.85 13.45 13.84 1,755,962 -0.07(-0.51%)
Jan 05, 2007 13.99 14.19 13.91 13.91 1,239,621 -0.25(-1.74%)
Jan 04, 2007 14.23 14.23 14.09 14.16 888,479 -0.07(-0.46%)
Jan 03, 2007 14.43 14.63 14.15 14.23 1,265,932 +0.04(+0.25%)
Dec 29, 2006 14.25 14.42 14.18 14.19 407,051 -0.11(-0.75%)
Dec 28, 2006 14.51 14.51 14.26 14.30 472,321 -0.19(-1.28%)
Dec 27, 2006 14.30 14.52 14.26 14.48 344,058 +0.12(+0.84%)
Dec 26, 2006 14.19 14.42 14.12 14.36 388,583 +0.27(+1.92%)
Dec 22, 2006 14.15 14.17 13.97 14.09 364,296 -0.06(-0.39%)
Dec 21, 2006 14.29 14.32 14.15 14.15 452,588 -0.10(-0.71%)
Dec 20, 2006 14.24 14.35 14.23 14.25 650,674 +0.02(+0.15%)
Dec 19, 2006 14.07 14.30 14.01 14.23 1,216,347 +0.09(+0.60%)
Dec 18, 2006 14.29 14.34 14.11 14.14 697,982 -0.15(-1.05%)
Dec 15, 2006 14.48 14.48 14.28 14.29 922,126 -0.20(-1.35%)
Dec 14, 2006 14.45 14.54 14.45 14.49 888,985 +0.07(+0.49%)
Dec 13, 2006 14.37 14.46 14.37 14.42 889,997 +0.06(+0.44%)
Dec 12, 2006 14.49 14.49 14.25 14.35 660,035 -0.13(-0.93%)
Dec 11, 2006 14.67 14.76 14.42 14.49 1,182,447 +0.04(+0.26%)
Dec 08, 2006 14.23 14.46 14.14 14.45 1,004,346 +0.21(+1.50%)
Dec 07, 2006 14.18 14.30 14.18 14.24 540,373 +0.06(+0.39%)
Dec 06, 2006 14.13 14.29 14.13 14.18 540,626 -0.03(-0.19%)
Dec 05, 2006 14.13 14.30 14.09 14.21 582,622 +0.12(+0.84%)
Dec 04, 2006 14.18 14.21 14.05 14.09 1,163,473 +0.06(+0.45%)
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.