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

Albemarle Corp (NY: ALB )

133.55 +3.09 (+2.37%)
Official Closing Price Updated: 4:10 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 (%)
Jun 30, 2005 7.523 7.550 7.476 7.476 483,675 -0.03(-0.36%)
Jun 29, 2005 7.488 7.523 7.474 7.503 614,899 +0.03(+0.44%)
Jun 28, 2005 7.482 7.533 7.419 7.470 1,378,097 +0.24(+3.29%)
Jun 27, 2005 7.123 7.287 7.123 7.232 912,959 +0.06(+0.80%)
Jun 24, 2005 7.107 7.185 7.060 7.175 2,929,372 +0.06(+0.86%)
Jun 23, 2005 7.300 7.318 7.093 7.113 640,998 -0.18(-2.53%)
Jun 22, 2005 7.308 7.328 7.257 7.298 532,945 +0.02(+0.25%)
Jun 21, 2005 7.333 7.349 7.234 7.279 839,054 -0.06(-0.87%)
Jun 20, 2005 7.318 7.394 7.281 7.343 580,264 -0.06(-0.78%)
Jun 17, 2005 7.431 7.460 7.390 7.400 1,096,136 +0.01(+0.14%)
Jun 16, 2005 7.382 7.439 7.341 7.390 608,070 +0.01(+0.14%)
Jun 15, 2005 7.400 7.400 7.300 7.380 684,658 +0.00(+0.00%)
Jun 14, 2005 7.353 7.423 7.349 7.380 506,115 +0.03(+0.36%)
Jun 13, 2005 7.322 7.386 7.294 7.353 766,124 +0.00(+0.03%)
Jun 10, 2005 7.431 7.451 7.318 7.351 852,713 -0.06(-0.86%)
Jun 09, 2005 7.460 7.462 7.341 7.415 431,722 -0.05(-0.60%)
Jun 08, 2005 7.595 7.595 7.425 7.460 498,798 -0.13(-1.70%)
Jun 07, 2005 7.605 7.712 7.564 7.589 750,514 -0.01(-0.19%)
Jun 06, 2005 7.628 7.646 7.550 7.603 646,852 -0.02(-0.32%)
Jun 03, 2005 7.738 7.796 7.548 7.628 718,318 -0.11(-1.48%)
Jun 02, 2005 7.882 7.882 7.683 7.743 668,560 -0.17(-2.18%)
Jun 01, 2005 7.835 7.982 7.820 7.915 539,043 +0.12(+1.50%)
May 31, 2005 7.902 7.925 7.790 7.798 352,939 -0.10(-1.32%)
May 27, 2005 7.882 7.915 7.814 7.902 343,182 +0.01(+0.08%)
May 26, 2005 7.882 7.921 7.827 7.896 434,649 +0.08(+1.02%)
May 25, 2005 7.886 7.898 7.638 7.816 684,658 -0.07(-0.88%)
May 24, 2005 7.861 7.915 7.775 7.886 569,044 -0.00(-0.05%)
May 23, 2005 7.794 7.921 7.784 7.890 409,038 +0.11(+1.48%)
May 20, 2005 7.790 7.792 7.708 7.775 334,889 -0.01(-0.18%)
May 19, 2005 7.925 7.952 7.755 7.790 503,432 -0.14(-1.78%)
May 18, 2005 7.749 7.974 7.749 7.931 521,969 +0.24(+3.17%)
May 17, 2005 7.609 7.700 7.581 7.687 886,616 +0.06(+0.81%)
May 16, 2005 7.431 7.626 7.396 7.626 659,047 +0.19(+2.62%)
May 13, 2005 7.595 7.595 7.333 7.431 815,394 -0.13(-1.76%)
May 12, 2005 7.646 7.788 7.523 7.564 1,129,064 -0.09(-1.13%)
May 11, 2005 7.523 7.654 7.396 7.650 769,783 +0.13(+1.69%)
May 10, 2005 7.667 7.667 7.486 7.523 504,408 -0.19(-2.45%)
May 09, 2005 7.656 7.722 7.568 7.712 492,212 +0.03(+0.37%)
May 06, 2005 7.697 7.759 7.632 7.683 419,771 +0.04(+0.48%)
May 05, 2005 7.759 7.825 7.605 7.646 799,296 -0.12(-1.58%)
May 04, 2005 7.656 7.786 7.646 7.769 437,820 +0.18(+2.38%)
May 03, 2005 7.544 7.695 7.544 7.589 767,588 +0.02(+0.33%)
May 02, 2005 7.492 7.572 7.406 7.564 762,710 +0.06(+0.79%)
Apr 29, 2005 7.349 7.513 7.341 7.505 883,689 +0.21(+2.87%)
Apr 28, 2005 7.322 7.413 7.257 7.296 757,587 -0.02(-0.31%)
Apr 27, 2005 7.308 7.380 7.074 7.318 993,937 -0.01(-0.11%)
Apr 26, 2005 7.298 7.468 7.185 7.326 1,740,305 +0.41(+5.90%)
Apr 25, 2005 6.742 6.964 6.724 6.918 1,129,796 +0.22(+3.34%)
Apr 22, 2005 6.826 6.826 6.644 6.695 676,853 -0.16(-2.33%)
Apr 21, 2005 6.755 6.857 6.668 6.855 591,484 +0.20(+2.99%)
Apr 20, 2005 6.816 6.853 6.640 6.656 563,922 -0.17(-2.52%)
Apr 19, 2005 6.755 6.857 6.755 6.828 381,476 +0.10(+1.52%)
Apr 18, 2005 6.662 6.755 6.568 6.726 674,170 +0.07(+1.08%)
Apr 15, 2005 6.908 6.910 6.601 6.654 1,100,526 -0.38(-5.42%)
Apr 14, 2005 7.078 7.144 7.013 7.035 882,470 -0.03(-0.46%)
Apr 13, 2005 7.249 7.253 7.035 7.068 732,708 -0.21(-2.90%)
Apr 12, 2005 7.273 7.349 7.144 7.279 737,831 +0.03(+0.45%)
Apr 11, 2005 7.292 7.304 7.181 7.246 334,889 -0.05(-0.62%)
Apr 08, 2005 7.431 7.431 7.277 7.292 440,503 -0.15(-1.96%)
Apr 07, 2005 7.421 7.462 7.345 7.437 224,886 +0.02(+0.22%)
Apr 06, 2005 7.486 7.542 7.419 7.421 326,596 -0.05(-0.60%)
Apr 05, 2005 7.439 7.474 7.403 7.466 278,546 +0.05(+0.72%)
Apr 04, 2005 7.359 7.439 7.246 7.413 363,671 +0.04(+0.50%)
Apr 01, 2005 7.533 7.574 7.353 7.376 510,749 -0.08(-1.05%)
Mar 31, 2005 7.458 7.470 7.400 7.454 583,679 -0.01(-0.14%)
Mar 30, 2005 7.238 7.464 7.238 7.464 450,747 +0.22(+2.97%)
Mar 29, 2005 7.445 7.503 7.228 7.249 550,507 -0.19(-2.51%)
Mar 28, 2005 7.509 7.538 7.400 7.435 242,447 -0.06(-0.85%)
Mar 24, 2005 7.495 7.589 7.482 7.499 287,327 +0.05(+0.72%)
Mar 23, 2005 7.400 7.536 7.369 7.445 442,942 +0.01(+0.17%)
Mar 22, 2005 7.644 7.650 7.431 7.433 908,081 -0.21(-2.74%)
Mar 21, 2005 7.788 7.788 7.613 7.642 337,085 -0.13(-1.64%)
Mar 18, 2005 7.738 7.777 7.673 7.769 927,837 +0.08(+0.99%)
Mar 17, 2005 7.538 7.728 7.515 7.693 542,946 +0.16(+2.07%)
Mar 16, 2005 7.626 7.628 7.492 7.538 435,869 -0.11(-1.42%)
Mar 15, 2005 7.759 7.810 7.595 7.646 450,991 -0.08(-0.98%)
Mar 14, 2005 7.618 7.802 7.615 7.722 772,466 +0.11(+1.40%)
Mar 11, 2005 7.708 7.738 7.599 7.615 1,144,674 -0.12(-1.51%)
Mar 10, 2005 7.757 7.816 7.667 7.732 404,648 -0.02(-0.32%)
Mar 09, 2005 7.892 7.991 7.751 7.757 771,978 -0.17(-2.10%)
Mar 08, 2005 7.892 7.946 7.790 7.923 516,359 +0.02(+0.23%)
Mar 07, 2005 7.984 8.001 7.872 7.905 206,592 -0.07(-0.90%)
Mar 04, 2005 7.851 8.013 7.831 7.976 311,474 +0.14(+1.81%)
Mar 03, 2005 7.851 7.921 7.798 7.835 322,938 +0.01(+0.13%)
Mar 02, 2005 7.800 7.931 7.759 7.825 458,796 -0.05(-0.57%)
Mar 01, 2005 7.800 7.935 7.800 7.870 455,625 +0.08(+1.03%)
Feb 28, 2005 7.851 7.868 7.720 7.790 853,688 -0.07(-0.84%)
Feb 25, 2005 7.673 7.859 7.642 7.855 1,008,328 +0.23(+3.07%)
Feb 24, 2005 7.482 7.663 7.353 7.622 1,651,034 +0.48(+6.72%)
Feb 23, 2005 7.070 7.160 7.044 7.142 655,389 +0.12(+1.75%)
Feb 22, 2005 7.165 7.195 7.013 7.019 541,726 -0.16(-2.28%)
Feb 18, 2005 7.220 7.285 7.165 7.183 533,921 -0.02(-0.23%)
Feb 17, 2005 7.357 7.357 7.177 7.199 801,247 -0.16(-2.17%)
Feb 16, 2005 7.298 7.396 7.257 7.359 401,965 +0.06(+0.76%)
Feb 15, 2005 7.369 7.406 7.261 7.304 578,557 -0.08(-1.03%)
Feb 14, 2005 7.363 7.388 7.292 7.380 440,991 +0.00(+0.03%)
Feb 11, 2005 7.415 7.421 7.318 7.378 767,100 -0.03(-0.44%)
Feb 10, 2005 7.421 7.492 7.361 7.410 470,504 +0.00(+0.00%)
Feb 09, 2005 7.499 7.503 7.367 7.410 807,345 -0.08(-1.01%)
Feb 08, 2005 7.400 7.486 7.357 7.486 1,438,587 +0.10(+1.33%)
Feb 07, 2005 7.318 7.419 7.308 7.388 1,381,512 +0.08(+1.12%)
Feb 04, 2005 7.212 7.314 7.203 7.306 961,985 +0.10(+1.37%)
Feb 03, 2005 7.298 7.298 7.134 7.208 917,837 -0.08(-1.12%)
Feb 02, 2005 7.257 7.290 7.175 7.290 591,728 +0.03(+0.45%)
Feb 01, 2005 7.197 7.257 7.183 7.257 1,002,474 +0.06(+0.83%)
Jan 31, 2005 7.082 7.197 7.048 7.197 1,229,311 +0.19(+2.75%)
Jan 28, 2005 7.031 7.037 6.970 7.005 583,191 -0.01(-0.15%)
Jan 27, 2005 7.013 7.050 6.984 7.015 592,947 +0.00(+0.06%)
Jan 26, 2005 6.996 7.031 6.968 7.011 626,607 +0.01(+0.21%)
Jan 25, 2005 6.996 7.039 6.970 6.996 807,101 +0.02(+0.35%)
Jan 24, 2005 6.994 7.015 6.953 6.972 1,225,653 -0.03(-0.38%)
Jan 21, 2005 6.972 7.031 6.949 6.998 933,447 +0.03(+0.38%)
Jan 20, 2005 6.908 7.009 6.888 6.972 1,271,020 -0.01(-0.21%)
Jan 19, 2005 7.072 7.089 6.951 6.986 939,057 -0.07(-1.02%)
Jan 18, 2005 6.970 7.074 6.929 7.058 1,683,230 +0.07(+1.06%)
Jan 14, 2005 7.144 7.144 6.949 6.984 6,755,117 -0.25(-3.48%)
Jan 13, 2005 7.328 7.328 7.189 7.236 932,716 -0.09(-1.29%)
Jan 12, 2005 7.318 7.372 7.097 7.331 949,789 -0.01(-0.11%)
Jan 11, 2005 7.413 7.413 7.277 7.339 818,565 -0.08(-1.02%)
Jan 10, 2005 7.441 7.585 7.415 7.415 773,198 -0.06(-0.74%)
Jan 07, 2005 7.443 7.554 7.328 7.470 1,110,039 +0.03(+0.36%)
Jan 06, 2005 7.302 7.454 7.035 7.443 1,861,773 +0.14(+1.94%)
Jan 05, 2005 7.441 7.476 7.302 7.302 729,050 -0.18(-2.41%)
Jan 04, 2005 7.800 7.800 7.462 7.482 570,751 -0.32(-4.07%)
Jan 03, 2005 7.997 8.001 7.773 7.800 446,357 -0.14(-1.71%)
Dec 31, 2004 8.021 8.036 7.917 7.935 295,376 -0.07(-0.87%)
Dec 30, 2004 8.036 8.093 7.958 8.005 407,331 -0.09(-1.16%)
Dec 29, 2004 8.148 8.148 8.058 8.099 187,811 -0.04(-0.45%)
Dec 28, 2004 8.046 8.230 8.046 8.136 296,595 +0.08(+0.99%)
Dec 27, 2004 8.200 8.202 8.036 8.056 227,569 -0.10(-1.26%)
Dec 23, 2004 8.159 8.198 8.097 8.159 285,863 -0.05(-0.57%)
Dec 22, 2004 8.073 8.224 8.066 8.206 250,740 +0.18(+2.25%)
Dec 21, 2004 8.159 8.163 8.013 8.025 460,016 -0.09(-1.06%)
Dec 20, 2004 8.161 8.235 8.097 8.112 213,178 -0.05(-0.60%)
Dec 17, 2004 8.228 8.251 8.001 8.161 463,187 -0.05(-0.57%)
Dec 16, 2004 8.179 8.224 8.099 8.208 388,306 -0.01(-0.10%)
Dec 15, 2004 8.159 8.216 8.116 8.216 265,863 +0.05(+0.65%)
Dec 14, 2004 8.066 8.173 8.066 8.163 315,133 +0.11(+1.32%)
Dec 13, 2004 8.036 8.056 7.962 8.056 209,763 +0.03(+0.36%)
Dec 10, 2004 8.005 8.058 7.937 8.028 255,374 -0.00(-0.03%)
Dec 09, 2004 8.005 8.097 7.892 8.030 321,230 +0.00(+0.03%)
Dec 08, 2004 7.984 8.101 7.974 8.028 270,253 +0.04(+0.54%)
Dec 07, 2004 8.118 8.118 7.984 7.984 433,186 -0.12(-1.44%)
Dec 06, 2004 8.087 8.140 8.007 8.101 299,766 -0.03(-0.33%)
Dec 03, 2004 8.144 8.237 8.085 8.128 294,156 -0.03(-0.33%)
Dec 02, 2004 8.241 8.321 8.093 8.155 313,181 -0.11(-1.34%)
Dec 01, 2004 8.200 8.333 8.198 8.265 456,357 +0.10(+1.20%)
Nov 30, 2004 8.036 8.167 7.972 8.167 592,947 +0.10(+1.25%)
Nov 29, 2004 8.056 8.085 7.861 8.066 423,429 +0.03(+0.36%)
Nov 26, 2004 8.097 8.107 8.015 8.038 82,198 -0.05(-0.63%)
Nov 24, 2004 7.923 8.089 7.872 8.089 321,474 +0.16(+2.04%)
Nov 23, 2004 8.011 8.011 7.792 7.927 274,643 -0.09(-1.07%)
Nov 22, 2004 7.855 8.013 7.814 8.013 255,862 +0.16(+2.09%)
Nov 19, 2004 7.861 7.861 7.671 7.849 298,547 -0.03(-0.42%)
Nov 18, 2004 7.943 7.974 7.773 7.882 311,230 -0.08(-0.98%)
Nov 17, 2004 7.892 8.118 7.888 7.960 324,401 +0.11(+1.41%)
Nov 16, 2004 7.995 8.007 7.833 7.849 297,815 -0.16(-2.05%)
Nov 15, 2004 8.036 8.036 7.907 8.013 317,328 -0.02(-0.28%)
Nov 12, 2004 7.964 8.036 7.876 8.036 183,908 +0.07(+0.90%)
Nov 11, 2004 7.808 7.964 7.790 7.964 351,231 +0.16(+2.00%)
Nov 10, 2004 7.683 7.814 7.677 7.808 258,789 +0.10(+1.30%)
Nov 09, 2004 7.513 7.722 7.464 7.708 501,481 +0.16(+2.15%)
Nov 08, 2004 7.708 7.708 7.546 7.546 499,286 -0.18(-2.36%)
Nov 05, 2004 7.810 7.915 7.654 7.728 468,553 -0.09(-1.13%)
Nov 04, 2004 7.605 7.816 7.560 7.816 465,138 +0.21(+2.78%)
Nov 03, 2004 7.451 7.624 7.451 7.605 414,161 +0.24(+3.29%)
Nov 02, 2004 7.462 7.511 7.316 7.363 454,406 -0.06(-0.80%)
Nov 01, 2004 7.351 7.431 7.281 7.423 236,105 +0.07(+1.00%)
Oct 29, 2004 7.328 7.431 7.265 7.349 372,208 +0.02(+0.22%)
Oct 28, 2004 7.369 7.445 7.287 7.333 962,717 +0.02(+0.28%)
Oct 27, 2004 7.195 7.361 7.177 7.312 410,990 +0.12(+1.62%)
Oct 26, 2004 7.119 7.226 6.941 7.195 296,351 +0.07(+1.01%)
Oct 25, 2004 7.031 7.216 7.011 7.123 266,594 +0.11(+1.52%)
Oct 22, 2004 7.082 7.242 7.017 7.017 308,059 -0.06(-0.78%)
Oct 21, 2004 6.990 7.130 6.929 7.072 269,277 +0.09(+1.29%)
Oct 20, 2004 6.949 7.021 6.892 6.982 279,766 +0.01(+0.18%)
Oct 19, 2004 6.937 7.003 6.937 6.970 811,980 +0.05(+0.77%)
Oct 18, 2004 6.857 6.957 6.755 6.916 274,643 +0.02(+0.27%)
Oct 15, 2004 6.867 7.093 6.867 6.898 266,838 +0.03(+0.45%)
Oct 14, 2004 6.804 6.931 6.793 6.867 261,960 +0.07(+0.96%)
Oct 13, 2004 7.101 7.103 6.787 6.802 314,889 -0.25(-3.55%)
Oct 12, 2004 7.056 7.082 6.921 7.052 191,470 -0.04(-0.52%)
Oct 11, 2004 7.011 7.097 7.011 7.089 122,443 +0.09(+1.23%)
Oct 08, 2004 7.072 7.134 6.976 7.003 250,008 -0.09(-1.30%)
Oct 07, 2004 7.349 7.349 7.093 7.095 272,936 -0.28(-3.83%)
Oct 06, 2004 7.175 7.378 7.103 7.378 369,525 +0.20(+2.83%)
Oct 05, 2004 7.249 7.257 7.138 7.175 210,495 -0.07(-1.02%)
Oct 04, 2004 7.287 7.331 7.212 7.249 226,349 +0.00(+0.06%)
Oct 01, 2004 7.205 7.279 7.126 7.244 396,843 +0.05(+0.71%)
Sep 30, 2004 7.044 7.255 7.031 7.193 426,356 +0.16(+2.24%)
Sep 29, 2004 6.990 7.087 6.970 7.035 270,741 +0.03(+0.44%)
Sep 28, 2004 6.816 7.031 6.816 7.005 313,913 +0.17(+2.55%)
Sep 27, 2004 6.992 6.992 6.750 6.830 428,551 -0.16(-2.32%)
Sep 24, 2004 6.990 7.117 6.990 6.992 206,104 -0.02(-0.29%)
Sep 23, 2004 7.042 7.078 7.003 7.013 158,298 -0.04(-0.55%)
Sep 22, 2004 7.062 7.076 6.931 7.052 289,278 -0.03(-0.41%)
Sep 21, 2004 7.042 7.132 7.042 7.080 262,936 +0.05(+0.70%)
Sep 20, 2004 7.021 7.121 7.003 7.031 148,054 -0.03(-0.44%)
Sep 17, 2004 7.126 7.152 7.009 7.062 392,209 -0.02(-0.23%)
Sep 16, 2004 6.970 7.101 6.970 7.078 218,300 +0.15(+2.10%)
Sep 15, 2004 6.878 6.945 6.857 6.933 285,619 +0.04(+0.59%)
Sep 14, 2004 6.970 6.970 6.857 6.892 285,375 -0.08(-1.12%)
Sep 13, 2004 7.011 7.029 6.964 6.970 287,083 -0.04(-0.56%)
Sep 10, 2004 7.042 7.042 6.964 7.009 261,228 -0.05(-0.70%)
Sep 09, 2004 7.000 7.072 6.990 7.058 535,872 +0.08(+1.12%)
Sep 08, 2004 7.169 7.185 6.980 6.980 593,191 -0.19(-2.63%)
Sep 07, 2004 7.113 7.195 7.082 7.169 637,095 +0.14(+1.95%)
Sep 03, 2004 6.986 7.052 6.980 7.031 335,865 +0.01(+0.12%)
Sep 02, 2004 6.888 7.035 6.863 7.023 421,722 +0.11(+1.60%)
Sep 01, 2004 6.818 6.933 6.765 6.912 641,730 +0.09(+1.38%)
Aug 31, 2004 6.785 6.867 6.744 6.818 294,156 +0.05(+0.79%)
Aug 30, 2004 6.709 6.800 6.687 6.765 529,531 +0.05(+0.79%)
Aug 27, 2004 6.726 6.785 6.662 6.711 626,363 +0.00(+0.03%)
Aug 26, 2004 6.709 6.793 6.701 6.709 475,626 +0.02(+0.34%)
Aug 25, 2004 6.619 6.687 6.527 6.687 425,380 +0.09(+1.43%)
Aug 24, 2004 6.552 6.648 6.541 6.593 267,570 +0.09(+1.36%)
Aug 23, 2004 6.605 6.642 6.504 6.504 246,350 -0.09(-1.31%)
Aug 20, 2004 6.531 6.611 6.504 6.591 312,937 +0.09(+1.36%)
Aug 19, 2004 6.591 6.591 6.457 6.502 316,108 -0.11(-1.70%)
Aug 18, 2004 6.468 6.615 6.416 6.615 167,323 +0.11(+1.70%)
Aug 17, 2004 6.560 6.560 6.478 6.504 236,105 -0.03(-0.53%)
Aug 16, 2004 6.355 6.545 6.355 6.539 204,397 +0.17(+2.74%)
Aug 13, 2004 6.437 6.451 6.347 6.365 207,324 -0.03(-0.51%)
Aug 12, 2004 6.498 6.498 6.383 6.398 361,476 -0.11(-1.70%)
Aug 11, 2004 6.509 6.539 6.349 6.509 792,223 -0.03(-0.44%)
Aug 10, 2004 6.392 6.545 6.377 6.537 689,048 +0.19(+2.94%)
Aug 09, 2004 6.256 6.377 6.250 6.351 490,017 +0.13(+2.04%)
Aug 06, 2004 6.254 6.275 6.170 6.224 373,915 -0.06(-0.98%)
Aug 05, 2004 6.492 6.509 6.265 6.285 342,695 -0.22(-3.43%)
Aug 04, 2004 6.427 6.533 6.363 6.509 485,627 +0.06(+0.89%)
Aug 03, 2004 6.494 6.498 6.414 6.451 707,098 +0.02(+0.29%)
Aug 02, 2004 6.283 6.463 6.273 6.433 588,801 +0.12(+1.88%)
Jul 30, 2004 6.386 6.386 6.301 6.314 245,374 -0.09(-1.41%)
Jul 29, 2004 6.324 6.422 6.293 6.404 426,600 +0.13(+1.99%)
Jul 28, 2004 6.301 6.312 6.193 6.279 368,305 -0.02(-0.33%)
Jul 27, 2004 6.273 6.345 6.246 6.299 382,452 +0.04(+0.66%)
Jul 26, 2004 6.297 6.326 6.224 6.258 346,353 -0.02(-0.29%)
Jul 23, 2004 6.334 6.375 6.236 6.277 351,963 -0.08(-1.26%)
Jul 22, 2004 6.160 6.359 6.047 6.357 533,433 +0.21(+3.37%)
Jul 21, 2004 6.314 6.332 6.150 6.150 420,990 -0.15(-2.44%)
Jul 20, 2004 6.242 6.308 6.232 6.304 216,836 +0.05(+0.82%)
Jul 19, 2004 6.330 6.330 6.217 6.252 210,495 -0.05(-0.81%)
Jul 16, 2004 6.340 6.351 6.228 6.304 278,058 -0.04(-0.58%)
Jul 15, 2004 6.353 6.394 6.320 6.340 128,053 +0.01(+0.13%)
Jul 14, 2004 6.306 6.424 6.217 6.332 290,010 -0.00(-0.06%)
Jul 13, 2004 6.320 6.367 6.293 6.336 124,882 +0.04(+0.59%)
Jul 12, 2004 6.310 6.345 6.203 6.299 166,347 -0.01(-0.16%)
Jul 09, 2004 6.267 6.338 6.254 6.310 97,808 +0.06(+0.88%)
Jul 08, 2004 6.314 6.377 6.252 6.254 204,153 -0.10(-1.58%)
Jul 07, 2004 6.304 6.427 6.304 6.355 246,838 +0.06(+0.91%)
Jul 06, 2004 6.375 6.435 6.260 6.297 312,937 -0.11(-1.73%)
Jul 02, 2004 6.416 6.437 6.334 6.408 165,127 +0.01(+0.10%)
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.