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

Albemarle Corp (NY: ALB )

86.03 -3.30 (-3.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 29, 2003 5.581 5.587 5.552 5.552 439,014 -0.03(-0.46%)
Aug 28, 2003 5.542 5.597 5.492 5.577 391,437 +0.03(+0.50%)
Aug 27, 2003 5.522 5.552 5.478 5.550 186,530 +0.03(+0.50%)
Aug 26, 2003 5.472 5.522 5.419 5.522 255,756 +0.03(+0.62%)
Aug 25, 2003 5.522 5.538 5.458 5.488 230,331 -0.06(-1.14%)
Aug 22, 2003 5.571 5.591 5.530 5.552 387,158 -0.01(-0.18%)
Aug 21, 2003 5.566 5.583 5.522 5.562 316,170 -0.00(-0.04%)
Aug 20, 2003 5.526 5.568 5.476 5.564 243,421 +0.02(+0.36%)
Aug 19, 2003 5.438 5.544 5.438 5.544 277,404 +0.11(+1.94%)
Aug 18, 2003 5.458 5.492 5.413 5.438 284,956 -0.01(-0.18%)
Aug 15, 2003 5.423 5.448 5.347 5.448 135,681 +0.06(+1.11%)
Aug 14, 2003 5.343 5.438 5.313 5.389 228,065 +0.05(+0.97%)
Aug 13, 2003 5.393 5.403 5.333 5.337 412,582 -0.05(-0.89%)
Aug 12, 2003 5.309 5.405 5.289 5.385 223,031 +0.06(+1.12%)
Aug 11, 2003 5.274 5.325 5.238 5.325 342,350 +0.04(+0.75%)
Aug 08, 2003 5.264 5.299 5.216 5.285 373,816 +0.05(+0.87%)
Aug 07, 2003 5.323 5.323 5.162 5.240 355,188 -0.10(-1.93%)
Aug 06, 2003 5.293 5.387 5.206 5.343 411,072 +0.06(+1.20%)
Aug 05, 2003 5.343 5.377 5.270 5.279 250,721 -0.08(-1.41%)
Aug 04, 2003 5.351 5.393 5.204 5.355 396,975 +0.00(+0.07%)
Aug 01, 2003 5.403 5.417 5.270 5.351 276,146 -0.07(-1.28%)
Jul 31, 2003 5.462 5.540 5.415 5.421 370,292 -0.02(-0.40%)
Jul 30, 2003 5.423 5.442 5.303 5.442 345,119 +0.04(+0.74%)
Jul 29, 2003 5.482 5.484 5.333 5.403 368,530 -0.05(-0.91%)
Jul 28, 2003 5.468 5.498 5.413 5.452 398,737 -0.01(-0.25%)
Jul 25, 2003 5.470 5.480 5.323 5.466 471,235 +0.03(+0.47%)
Jul 24, 2003 5.512 5.512 5.379 5.440 598,861 -0.07(-1.30%)
Jul 23, 2003 5.581 5.641 5.383 5.512 681,932 -0.17(-3.04%)
Jul 22, 2003 5.571 5.685 5.562 5.685 401,506 +0.10(+1.81%)
Jul 21, 2003 5.661 5.661 5.540 5.583 205,158 -0.08(-1.37%)
Jul 18, 2003 5.564 5.661 5.560 5.661 267,587 +0.10(+1.75%)
Jul 17, 2003 5.587 5.659 5.562 5.564 222,024 -0.05(-0.85%)
Jul 16, 2003 5.653 5.661 5.566 5.611 196,851 -0.03(-0.60%)
Jul 15, 2003 5.645 5.738 5.611 5.645 258,273 -0.01(-0.25%)
Jul 14, 2003 5.711 5.711 5.641 5.659 490,618 -0.01(-0.18%)
Jul 11, 2003 5.651 5.720 5.651 5.669 268,342 +0.03(+0.49%)
Jul 10, 2003 5.675 5.687 5.591 5.641 325,233 -0.08(-1.42%)
Jul 09, 2003 5.770 5.770 5.669 5.722 358,964 -0.06(-1.03%)
Jul 08, 2003 5.685 5.804 5.679 5.782 263,056 +0.04(+0.76%)
Jul 07, 2003 5.641 5.756 5.641 5.738 324,477 +0.11(+2.01%)
Jul 03, 2003 5.677 5.693 5.613 5.625 207,675 -0.05(-0.91%)
Jul 02, 2003 5.659 5.732 5.631 5.677 470,228 +0.04(+0.74%)
Jul 01, 2003 5.556 5.635 5.458 5.635 542,222 +0.08(+1.43%)
Jun 30, 2003 5.641 5.641 5.554 5.556 1,253,858 -0.04(-0.75%)
Jun 27, 2003 5.651 5.677 5.591 5.597 409,813 -0.03(-0.60%)
Jun 26, 2003 5.532 5.651 5.506 5.631 320,198 +0.11(+1.98%)
Jun 25, 2003 5.607 5.621 5.514 5.522 400,499 -0.07(-1.17%)
Jun 24, 2003 5.512 5.607 5.512 5.587 358,712 +0.08(+1.37%)
Jun 23, 2003 5.589 5.607 5.490 5.512 484,073 -0.08(-1.39%)
Jun 20, 2003 5.571 5.601 5.538 5.589 1,312,259 +0.04(+0.64%)
Jun 19, 2003 5.625 5.645 5.538 5.554 353,426 -0.07(-1.17%)
Jun 18, 2003 5.657 5.685 5.581 5.619 723,215 -0.04(-0.67%)
Jun 17, 2003 5.571 5.673 5.524 5.657 733,284 +0.09(+1.53%)
Jun 16, 2003 5.417 5.591 5.417 5.571 628,313 +0.18(+3.35%)
Jun 13, 2003 5.413 5.432 5.373 5.391 265,573 -0.01(-0.15%)
Jun 12, 2003 5.343 5.434 5.317 5.399 262,300 +0.06(+1.15%)
Jun 11, 2003 5.323 5.349 5.293 5.337 196,348 -0.02(-0.37%)
Jun 10, 2003 5.283 5.359 5.283 5.357 226,807 +0.06(+1.09%)
Jun 09, 2003 5.363 5.363 5.274 5.299 273,628 -0.11(-1.98%)
Jun 06, 2003 5.468 5.498 5.385 5.407 266,580 -0.06(-1.13%)
Jun 05, 2003 5.486 5.516 5.452 5.468 280,425 -0.01(-0.25%)
Jun 04, 2003 5.415 5.498 5.409 5.482 246,693 +0.09(+1.73%)
Jun 03, 2003 5.359 5.430 5.331 5.389 240,400 +0.03(+0.52%)
Jun 02, 2003 5.363 5.446 5.329 5.361 217,745 +0.04(+0.82%)
May 30, 2003 5.204 5.359 5.190 5.317 216,486 +0.12(+2.33%)
May 29, 2003 5.228 5.256 5.194 5.196 170,923 -0.04(-0.83%)
May 28, 2003 5.220 5.262 5.166 5.240 258,273 +0.02(+0.38%)
May 27, 2003 5.136 5.220 5.079 5.220 453,614 +0.08(+1.58%)
May 23, 2003 5.129 5.154 5.117 5.138 274,132 +0.01(+0.19%)
May 22, 2003 5.085 5.144 5.071 5.129 385,396 +0.04(+0.82%)
May 21, 2003 5.144 5.144 5.081 5.087 164,378 -0.06(-1.16%)
May 20, 2003 5.129 5.186 5.129 5.146 218,248 +0.03(+0.54%)
May 19, 2003 5.125 5.140 5.115 5.119 252,231 -0.04(-0.77%)
May 16, 2003 5.174 5.190 5.144 5.158 111,263 -0.01(-0.19%)
May 15, 2003 5.194 5.258 5.115 5.168 383,634 -0.04(-0.69%)
May 14, 2003 5.289 5.291 5.190 5.204 192,572 -0.07(-1.36%)
May 13, 2003 5.333 5.333 5.254 5.276 145,498 -0.08(-1.45%)
May 12, 2003 5.238 5.369 5.238 5.353 263,811 +0.10(+1.89%)
May 09, 2003 5.154 5.276 5.154 5.254 184,768 +0.10(+1.93%)
May 08, 2003 5.220 5.264 5.146 5.154 217,745 -0.11(-2.00%)
May 07, 2003 5.283 5.303 5.210 5.260 216,234 -0.04(-0.82%)
May 06, 2003 5.323 5.323 5.258 5.303 231,086 -0.02(-0.37%)
May 05, 2003 5.289 5.363 5.276 5.323 207,424 +0.03(+0.64%)
May 02, 2003 5.192 5.311 5.190 5.289 321,708 -0.07(-1.37%)
Apr 30, 2003 5.244 5.397 5.204 5.363 370,292 +0.11(+2.00%)
Apr 29, 2003 5.293 5.293 5.214 5.258 267,587 +0.00(+0.08%)
Apr 28, 2003 5.097 5.309 5.097 5.254 304,339 +0.16(+3.08%)
Apr 25, 2003 5.154 5.154 5.049 5.097 281,432 -0.04(-0.77%)
Apr 24, 2003 4.986 5.184 4.986 5.136 1,557,443 +0.15(+3.07%)
Apr 23, 2003 5.009 5.035 4.908 4.984 286,970 -0.01(-0.12%)
Apr 22, 2003 4.886 4.991 4.809 4.990 449,586 +0.10(+2.11%)
Apr 21, 2003 4.902 4.926 4.884 4.886 246,945 -0.01(-0.12%)
Apr 17, 2003 4.912 4.918 4.870 4.892 157,078 -0.02(-0.32%)
Apr 16, 2003 4.898 4.936 4.886 4.908 378,095 +0.01(+0.20%)
Apr 15, 2003 4.882 4.906 4.779 4.898 152,547 +0.02(+0.33%)
Apr 14, 2003 4.787 4.890 4.767 4.882 197,606 +0.11(+2.25%)
Apr 11, 2003 4.886 4.896 4.757 4.775 130,647 -0.05(-1.11%)
Apr 10, 2003 4.797 4.890 4.797 4.829 132,660 +0.03(+0.66%)
Apr 09, 2003 4.866 4.942 4.797 4.797 206,668 -0.08(-1.63%)
Apr 08, 2003 4.972 4.986 4.856 4.876 231,841 -0.05(-1.05%)
Apr 07, 2003 4.916 4.986 4.904 4.928 281,432 +0.11(+2.31%)
Apr 04, 2003 4.952 4.980 4.809 4.817 207,424 -0.09(-1.74%)
Apr 03, 2003 4.995 5.003 4.870 4.902 269,349 -0.04(-0.88%)
Apr 02, 2003 4.906 4.986 4.886 4.946 207,172 +0.12(+2.39%)
Apr 01, 2003 4.876 4.876 4.711 4.831 331,022 -0.01(-0.12%)
Mar 31, 2003 4.737 4.866 4.690 4.837 510,001 +0.03(+0.70%)
Mar 28, 2003 4.767 4.803 4.715 4.803 253,993 +0.03(+0.67%)
Mar 27, 2003 4.839 4.846 4.688 4.771 238,890 -0.07(-1.40%)
Mar 26, 2003 4.787 4.858 4.787 4.839 244,176 +0.07(+1.50%)
Mar 25, 2003 4.896 4.900 4.755 4.767 506,225 -0.12(-2.44%)
Mar 24, 2003 5.077 5.077 4.821 4.886 330,015 -0.19(-3.76%)
Mar 21, 2003 4.846 5.077 4.839 5.077 425,169 +0.25(+5.27%)
Mar 20, 2003 4.807 4.823 4.753 4.823 267,587 -0.02(-0.37%)
Mar 19, 2003 4.846 4.876 4.769 4.841 686,714 +0.00(+0.04%)
Mar 18, 2003 4.767 4.846 4.743 4.839 472,242 +0.15(+3.13%)
Mar 17, 2003 4.553 4.692 4.503 4.692 406,541 +0.14(+3.14%)
Mar 14, 2003 4.600 4.600 4.547 4.549 421,141 -0.07(-1.55%)
Mar 13, 2003 4.455 4.622 4.435 4.620 235,617 +0.19(+4.40%)
Mar 12, 2003 4.429 4.439 4.390 4.425 284,956 -0.04(-0.98%)
Mar 11, 2003 4.509 4.529 4.459 4.469 274,383 -0.02(-0.40%)
Mar 10, 2003 4.529 4.551 4.439 4.487 383,130 -0.05(-1.18%)
Mar 07, 2003 4.539 4.572 4.535 4.541 254,245 -0.04(-0.82%)
Mar 06, 2003 4.578 4.638 4.574 4.578 471,235 -0.01(-0.26%)
Mar 05, 2003 4.624 4.700 4.588 4.590 516,294 -0.03(-0.73%)
Mar 04, 2003 4.789 4.789 4.616 4.624 352,419 -0.16(-3.44%)
Mar 03, 2003 4.884 4.930 4.785 4.789 236,372 -0.08(-1.55%)
Feb 28, 2003 4.747 4.868 4.741 4.864 448,076 +0.15(+3.12%)
Feb 27, 2003 4.688 4.753 4.688 4.717 442,790 -0.01(-0.17%)
Feb 26, 2003 4.807 4.807 4.725 4.725 276,901 -0.08(-1.61%)
Feb 25, 2003 4.747 4.813 4.692 4.803 314,912 +0.04(+0.75%)
Feb 24, 2003 4.924 4.924 4.767 4.767 410,317 -0.16(-3.19%)
Feb 21, 2003 4.823 4.926 4.811 4.924 434,483 +0.12(+2.44%)
Feb 20, 2003 4.926 4.946 4.803 4.807 458,649 -0.12(-2.42%)
Feb 19, 2003 4.952 4.960 4.906 4.926 532,657 -0.04(-0.72%)
Feb 18, 2003 4.986 5.019 4.922 4.962 573,940 -0.01(-0.28%)
Feb 14, 2003 5.001 5.009 4.924 4.976 387,158 -0.03(-0.52%)
Feb 13, 2003 4.946 5.009 4.938 5.001 210,948 +0.05(+0.92%)
Feb 12, 2003 4.972 5.041 4.946 4.956 470,732 -0.04(-0.72%)
Feb 11, 2003 5.125 5.140 4.991 4.991 333,540 -0.15(-2.90%)
Feb 10, 2003 5.129 5.164 5.125 5.140 147,009 +0.01(+0.27%)
Feb 07, 2003 5.154 5.182 5.121 5.127 225,548 -0.02(-0.39%)
Feb 06, 2003 5.095 5.222 5.095 5.146 253,490 +0.05(+0.97%)
Feb 05, 2003 5.287 5.339 5.091 5.097 272,621 -0.18(-3.39%)
Feb 04, 2003 5.307 5.309 5.202 5.276 313,653 -0.05(-0.97%)
Feb 03, 2003 5.220 5.327 5.188 5.327 274,383 +0.11(+2.17%)
Jan 31, 2003 5.105 5.240 5.105 5.214 407,548 +0.08(+1.63%)
Jan 30, 2003 5.264 5.266 5.125 5.131 347,385 -0.14(-2.68%)
Jan 29, 2003 5.204 5.278 5.051 5.272 410,568 +0.08(+1.45%)
Jan 28, 2003 5.258 5.268 5.180 5.196 451,097 -0.05(-0.98%)
Jan 27, 2003 5.476 5.476 5.244 5.248 421,896 -0.28(-5.03%)
Jan 24, 2003 5.609 5.609 5.462 5.526 411,575 -0.08(-1.45%)
Jan 23, 2003 5.562 5.609 5.403 5.607 462,424 +0.03(+0.53%)
Jan 22, 2003 5.641 5.693 5.562 5.577 289,739 -0.06(-1.13%)
Jan 21, 2003 5.744 5.770 5.641 5.641 185,020 -0.09(-1.56%)
Jan 17, 2003 5.800 5.840 5.685 5.730 310,129 -0.07(-1.23%)
Jan 16, 2003 5.546 5.802 5.544 5.802 382,375 +0.23(+4.14%)
Jan 15, 2003 5.790 5.790 5.568 5.571 585,771 -0.19(-3.28%)
Jan 14, 2003 5.820 5.820 5.722 5.760 213,969 -0.09(-1.53%)
Jan 13, 2003 5.796 5.873 5.796 5.850 211,451 +0.07(+1.27%)
Jan 10, 2003 5.820 5.850 5.776 5.776 151,288 -0.07(-1.26%)
Jan 09, 2003 5.701 5.871 5.693 5.850 244,176 +0.15(+2.61%)
Jan 08, 2003 5.806 5.806 5.693 5.701 127,878 -0.11(-1.88%)
Jan 07, 2003 5.879 5.895 5.810 5.810 163,875 -0.07(-1.18%)
Jan 06, 2003 5.756 5.935 5.752 5.879 299,808 +0.14(+2.49%)
Jan 03, 2003 5.679 5.798 5.671 5.736 269,097 +0.06(+0.98%)
Jan 02, 2003 5.641 5.800 5.583 5.681 504,211 +0.03(+0.53%)
Dec 31, 2002 5.601 5.711 5.546 5.651 189,803 +0.04(+0.74%)
Dec 30, 2002 5.554 5.609 5.472 5.609 240,652 +0.04(+0.79%)
Dec 27, 2002 5.647 5.675 5.558 5.566 238,386 -0.08(-1.37%)
Dec 26, 2002 5.546 5.659 5.530 5.643 259,531 +0.10(+1.76%)
Dec 24, 2002 5.571 5.597 5.538 5.546 139,709 -0.02(-0.39%)
Dec 23, 2002 5.522 5.575 5.522 5.568 631,082 +0.03(+0.61%)
Dec 20, 2002 5.601 5.655 5.534 5.534 1,531,515 -0.06(-1.03%)
Dec 19, 2002 5.716 5.716 5.585 5.591 551,033 -0.13(-2.19%)
Dec 18, 2002 5.802 5.814 5.685 5.716 322,715 -0.14(-2.31%)
Dec 17, 2002 5.802 5.915 5.796 5.852 483,066 +0.00(+0.00%)
Dec 16, 2002 5.850 5.867 5.800 5.852 817,865 +0.01(+0.20%)
Dec 13, 2002 5.939 5.955 5.836 5.840 299,305 -0.13(-2.16%)
Dec 12, 2002 6.008 6.024 5.923 5.969 179,482 -0.03(-0.50%)
Dec 11, 2002 6.068 6.078 5.969 5.999 457,390 -0.11(-1.82%)
Dec 10, 2002 6.048 6.138 6.048 6.110 177,216 +0.07(+1.22%)
Dec 09, 2002 6.153 6.157 6.032 6.036 335,302 -0.12(-1.90%)
Dec 06, 2002 5.983 6.171 5.981 6.153 173,440 +0.13(+2.18%)
Dec 05, 2002 6.159 6.159 5.969 6.022 174,447 -0.14(-2.19%)
Dec 04, 2002 6.058 6.171 5.959 6.157 303,332 +0.09(+1.54%)
Dec 03, 2002 6.197 6.197 6.048 6.064 304,087 -0.13(-2.02%)
Dec 02, 2002 6.227 6.229 6.134 6.189 247,700 +0.00(+0.03%)
Nov 29, 2002 6.157 6.223 6.157 6.187 58,652 +0.05(+0.74%)
Nov 27, 2002 5.979 6.147 5.979 6.142 175,202 +0.19(+3.24%)
Nov 26, 2002 6.068 6.068 5.881 5.949 219,003 -0.14(-2.22%)
Nov 25, 2002 6.018 6.138 5.947 6.084 262,049 +0.07(+1.12%)
Nov 22, 2002 6.108 6.159 5.971 6.016 440,272 -0.12(-1.91%)
Nov 21, 2002 5.959 6.138 5.935 6.134 370,795 +0.20(+3.42%)
Nov 20, 2002 5.919 5.943 5.893 5.931 577,464 -0.00(-0.03%)
Nov 19, 2002 5.939 5.959 5.903 5.933 622,020 +0.03(+0.47%)
Nov 18, 2002 5.953 5.961 5.905 5.905 495,904 -0.05(-0.80%)
Nov 15, 2002 5.770 5.953 5.760 5.953 242,162 +0.14(+2.36%)
Nov 14, 2002 5.750 5.857 5.750 5.816 159,595 +0.09(+1.53%)
Nov 13, 2002 5.649 5.780 5.621 5.728 148,268 +0.08(+1.41%)
Nov 12, 2002 5.573 5.750 5.542 5.649 178,475 +0.08(+1.39%)
Nov 11, 2002 5.720 5.750 5.571 5.571 184,516 -0.13(-2.26%)
Nov 08, 2002 5.790 5.838 5.671 5.701 180,237 -0.11(-1.88%)
Nov 07, 2002 5.859 5.869 5.772 5.810 240,904 -0.07(-1.18%)
Nov 06, 2002 5.756 5.919 5.699 5.879 222,276 +0.12(+2.14%)
Nov 05, 2002 5.671 5.760 5.665 5.756 216,989 +0.09(+1.61%)
Nov 04, 2002 5.720 5.720 5.661 5.665 112,270 -0.04(-0.66%)
Nov 01, 2002 5.641 5.703 5.548 5.703 233,100 +0.12(+2.10%)
Oct 31, 2002 5.540 5.585 5.484 5.585 203,396 +0.05(+0.82%)
Oct 30, 2002 5.518 5.554 5.478 5.540 224,793 +0.02(+0.43%)
Oct 29, 2002 5.476 5.522 5.411 5.516 326,995 +0.04(+0.69%)
Oct 28, 2002 5.542 5.571 5.464 5.478 202,389 -0.03(-0.61%)
Oct 25, 2002 5.319 5.542 5.283 5.512 273,628 +0.19(+3.62%)
Oct 24, 2002 5.472 5.472 5.311 5.319 412,834 -0.15(-2.69%)
Oct 23, 2002 5.581 5.581 5.333 5.466 408,303 +0.05(+0.95%)
Oct 22, 2002 5.530 5.532 5.393 5.415 316,422 -0.14(-2.43%)
Oct 21, 2002 5.401 5.552 5.313 5.550 277,908 +0.14(+2.68%)
Oct 18, 2002 5.482 5.502 5.327 5.405 110,257 -0.08(-1.41%)
Oct 17, 2002 5.361 5.512 5.359 5.482 113,529 +0.22(+4.15%)
Oct 16, 2002 5.423 5.482 5.258 5.264 174,699 -0.17(-3.14%)
Oct 15, 2002 5.172 5.462 5.172 5.434 181,244 +0.31(+6.01%)
Oct 14, 2002 5.184 5.234 5.073 5.127 211,200 -0.07(-1.41%)
Oct 11, 2002 5.085 5.224 5.065 5.200 229,324 +0.23(+4.55%)
Oct 10, 2002 4.721 4.978 4.721 4.974 552,795 +0.27(+5.79%)
Oct 09, 2002 4.966 4.974 4.688 4.702 353,678 -0.26(-5.32%)
Oct 08, 2002 4.926 5.015 4.874 4.966 354,936 +0.05(+0.93%)
Oct 07, 2002 5.055 5.065 4.916 4.920 153,302 -0.15(-2.94%)
Oct 04, 2002 5.264 5.274 5.031 5.069 280,677 -0.16(-3.00%)
Oct 03, 2002 5.274 5.442 5.190 5.226 420,889 -0.06(-1.09%)
Oct 02, 2002 5.456 5.456 5.214 5.283 809,558 -0.17(-3.13%)
Oct 01, 2002 5.105 5.462 5.105 5.454 695,777 +0.43(+8.58%)
Sep 30, 2002 4.986 5.045 4.926 5.023 449,838 -0.06(-1.17%)
Sep 27, 2002 5.244 5.246 5.065 5.083 202,389 -0.17(-3.29%)
Sep 26, 2002 5.204 5.279 5.204 5.256 201,886 +0.08(+1.54%)
Sep 25, 2002 5.146 5.222 5.087 5.176 358,209 +0.03(+0.62%)
Sep 24, 2002 5.283 5.283 5.129 5.144 238,890 -0.21(-4.00%)
Sep 23, 2002 5.383 5.383 5.323 5.359 393,954 -0.02(-0.37%)
Sep 20, 2002 5.335 5.413 5.283 5.379 745,871 +0.04(+0.82%)
Sep 19, 2002 5.562 5.562 5.335 5.335 481,304 -0.25(-4.41%)
Sep 18, 2002 5.631 5.641 5.560 5.581 266,580 -0.09(-1.58%)
Sep 17, 2002 5.780 5.808 5.651 5.671 225,800 -0.09(-1.48%)
Sep 16, 2002 5.740 5.776 5.720 5.756 229,072 +0.01(+0.14%)
Sep 13, 2002 5.740 5.772 5.631 5.748 250,217 -0.00(-0.07%)
Sep 12, 2002 5.859 5.859 5.740 5.752 151,037 -0.11(-1.93%)
Sep 11, 2002 5.885 5.889 5.842 5.865 150,533 -0.02(-0.40%)
Sep 10, 2002 5.861 5.899 5.850 5.889 204,151 +0.03(+0.51%)
Sep 09, 2002 5.810 5.905 5.770 5.859 417,869 +0.06(+1.10%)
Sep 06, 2002 5.760 5.871 5.671 5.796 538,446 +0.04(+0.62%)
Sep 05, 2002 5.949 5.951 5.701 5.760 855,372 -0.34(-5.51%)
Sep 04, 2002 5.969 6.098 5.949 6.096 251,728 +0.12(+2.06%)
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.