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

Albemarle Corp (NY: ALB )

128.10 +2.80 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 29, 2006 11.21 11.23 11.10 11.14 742,709 -0.07(-0.62%)
Sep 28, 2006 11.33 11.34 11.17 11.21 1,048,085 -0.12(-1.05%)
Sep 27, 2006 11.28 11.39 11.25 11.33 672,706 +0.03(+0.27%)
Sep 26, 2006 11.39 11.39 11.14 11.30 647,096 -0.07(-0.59%)
Sep 25, 2006 11.34 11.42 11.06 11.36 812,467 +0.03(+0.23%)
Sep 22, 2006 11.32 11.39 11.26 11.34 673,438 -0.01(-0.09%)
Sep 21, 2006 11.58 11.58 11.34 11.35 1,033,695 -0.15(-1.30%)
Sep 20, 2006 11.35 11.51 11.23 11.50 751,246 +0.19(+1.70%)
Sep 19, 2006 11.19 11.32 11.08 11.30 1,197,115 +0.11(+0.95%)
Sep 18, 2006 11.08 11.25 10.99 11.20 942,960 +0.11(+0.96%)
Sep 15, 2006 11.10 11.18 11.03 11.09 687,585 +0.02(+0.15%)
Sep 14, 2006 10.92 11.14 10.86 11.07 584,411 +0.16(+1.50%)
Sep 13, 2006 10.95 11.02 10.85 10.91 852,469 -0.08(-0.71%)
Sep 12, 2006 10.70 11.06 10.50 10.99 1,646,156 +0.12(+1.13%)
Sep 11, 2006 11.17 11.17 10.83 10.86 659,779 -0.31(-2.73%)
Sep 08, 2006 11.11 11.25 10.96 11.17 550,019 +0.08(+0.72%)
Sep 07, 2006 11.23 11.26 11.06 11.09 567,093 -0.17(-1.55%)
Sep 06, 2006 11.40 11.40 11.22 11.26 487,334 -0.13(-1.17%)
Sep 05, 2006 11.36 11.41 11.27 11.40 693,195 +0.10(+0.93%)
Sep 01, 2006 11.25 11.38 11.23 11.29 704,659 +0.04(+0.35%)
Aug 31, 2006 10.90 11.29 10.89 11.25 1,545,664 -0.04(-0.34%)
Aug 30, 2006 11.25 11.44 11.23 11.29 1,477,125 +0.09(+0.84%)
Aug 29, 2006 11.15 11.25 11.05 11.20 1,498,101 +0.10(+0.87%)
Aug 28, 2006 10.86 11.16 10.86 11.10 987,352 +0.28(+2.59%)
Aug 25, 2006 10.72 10.87 10.71 10.82 732,952 +0.10(+0.98%)
Aug 24, 2006 10.83 10.88 10.63 10.72 1,199,310 -0.07(-0.61%)
Aug 23, 2006 10.95 10.97 10.65 10.78 1,245,166 -0.10(-0.89%)
Aug 22, 2006 11.03 11.04 10.83 10.88 596,118 -0.13(-1.17%)
Aug 21, 2006 10.92 11.06 10.87 11.01 990,522 +0.08(+0.75%)
Aug 18, 2006 10.89 11.05 10.82 10.93 488,797 -0.01(-0.07%)
Aug 17, 2006 10.94 11.02 10.88 10.93 693,927 -0.01(-0.09%)
Aug 16, 2006 10.72 11.04 10.72 10.94 884,421 +0.27(+2.56%)
Aug 15, 2006 10.64 10.74 10.62 10.67 714,171 +0.13(+1.24%)
Aug 14, 2006 10.62 10.77 10.49 10.54 634,168 -0.06(-0.54%)
Aug 11, 2006 10.68 10.68 10.50 10.60 479,529 -0.08(-0.77%)
Aug 10, 2006 10.65 10.72 10.62 10.68 775,637 +0.01(+0.10%)
Aug 09, 2006 10.74 10.83 10.61 10.67 618,802 -0.06(-0.59%)
Aug 08, 2006 10.82 10.86 10.69 10.73 577,581 -0.08(-0.72%)
Aug 07, 2006 10.70 10.84 10.70 10.81 619,046 +0.01(+0.08%)
Aug 04, 2006 10.70 10.90 10.69 10.80 1,356,145 +0.17(+1.64%)
Aug 03, 2006 10.51 10.67 10.32 10.63 583,923 +0.12(+1.17%)
Aug 02, 2006 10.31 10.56 10.23 10.51 766,368 +0.19(+1.87%)
Aug 01, 2006 10.33 10.45 10.25 10.31 448,796 -0.02(-0.22%)
Jul 31, 2006 10.21 10.35 10.18 10.34 788,320 +0.10(+0.96%)
Jul 28, 2006 10.15 10.37 10.15 10.24 745,880 +0.09(+0.89%)
Jul 27, 2006 10.43 10.45 10.13 10.15 992,962 -0.29(-2.75%)
Jul 26, 2006 10.30 10.59 10.27 10.43 1,905,189 +0.14(+1.37%)
Jul 25, 2006 9.573 10.42 9.544 10.29 2,863,272 +0.93(+9.99%)
Jul 24, 2006 9.247 9.395 9.173 9.358 578,557 +0.11(+1.22%)
Jul 21, 2006 9.337 9.360 9.153 9.245 441,966 -0.11(-1.14%)
Jul 20, 2006 9.569 9.604 9.348 9.352 516,115 -0.22(-2.27%)
Jul 19, 2006 9.368 9.604 9.342 9.569 891,251 +0.23(+2.48%)
Jul 18, 2006 9.122 9.376 9.114 9.337 465,870 +0.26(+2.87%)
Jul 17, 2006 9.251 9.262 9.061 9.077 226,349 -0.14(-1.49%)
Jul 14, 2006 9.276 9.280 9.104 9.214 260,984 -0.04(-0.44%)
Jul 13, 2006 9.450 9.493 9.219 9.255 427,088 -0.24(-2.48%)
Jul 12, 2006 9.542 9.645 9.471 9.491 285,619 -0.01(-0.15%)
Jul 11, 2006 9.655 9.686 9.419 9.506 651,242 -0.14(-1.47%)
Jul 10, 2006 9.614 9.723 9.610 9.647 271,960 +0.05(+0.51%)
Jul 07, 2006 9.635 9.721 9.583 9.598 252,447 -0.07(-0.72%)
Jul 06, 2006 9.645 9.719 9.598 9.667 271,229 +0.04(+0.45%)
Jul 05, 2006 9.848 9.848 9.557 9.624 507,335 -0.22(-2.27%)
Jul 03, 2006 9.815 9.870 9.780 9.848 146,590 +0.03(+0.33%)
Jun 30, 2006 9.706 9.836 9.680 9.815 498,310 +0.06(+0.63%)
Jun 29, 2006 9.434 9.754 9.434 9.754 590,752 +0.33(+3.46%)
Jun 28, 2006 9.573 9.573 9.421 9.428 783,442 -0.04(-0.39%)
Jun 27, 2006 9.614 9.702 9.430 9.465 537,823 -0.15(-1.58%)
Jun 26, 2006 9.614 9.641 9.542 9.616 526,116 +0.06(+0.67%)
Jun 23, 2006 9.378 9.641 9.276 9.553 556,117 +0.14(+1.48%)
Jun 22, 2006 9.471 9.489 9.348 9.413 428,063 -0.09(-0.91%)
Jun 21, 2006 9.317 9.594 9.292 9.499 357,085 +0.15(+1.58%)
Jun 20, 2006 9.389 9.395 9.286 9.352 558,556 +0.00(+0.04%)
Jun 19, 2006 9.573 9.573 9.303 9.348 413,429 -0.23(-2.40%)
Jun 16, 2006 9.676 9.764 9.532 9.577 596,606 -0.05(-0.53%)
Jun 15, 2006 9.212 9.645 9.173 9.629 679,048 +0.42(+4.54%)
Jun 14, 2006 9.134 9.225 9.022 9.210 577,337 +0.08(+0.85%)
Jun 13, 2006 9.081 9.253 8.987 9.132 756,124 -0.01(-0.13%)
Jun 12, 2006 9.327 9.366 9.145 9.145 385,867 -0.22(-2.39%)
Jun 09, 2006 9.327 9.481 9.301 9.368 631,729 -0.09(-0.95%)
Jun 08, 2006 9.501 9.532 9.132 9.458 512,945 -0.07(-0.77%)
Jun 07, 2006 9.583 9.700 9.499 9.532 398,794 -0.19(-2.00%)
Jun 06, 2006 9.797 9.799 9.614 9.727 328,060 -0.06(-0.61%)
Jun 05, 2006 9.993 10.02 9.754 9.786 436,113 -0.21(-2.07%)
Jun 02, 2006 9.942 10.13 9.920 9.993 668,560 +0.03(+0.29%)
Jun 01, 2006 9.860 10.09 9.848 9.965 1,117,112 +0.13(+1.27%)
May 31, 2006 9.530 9.858 9.530 9.840 1,323,705 +0.31(+3.23%)
May 30, 2006 9.532 9.721 9.520 9.532 718,562 +0.02(+0.19%)
May 26, 2006 9.342 9.618 9.342 9.514 778,320 +0.17(+1.80%)
May 25, 2006 9.307 9.600 9.301 9.346 778,076 +0.23(+2.47%)
May 24, 2006 9.009 9.134 8.948 9.120 645,144 +0.10(+1.11%)
May 23, 2006 8.975 9.122 8.962 9.020 668,072 +0.09(+0.96%)
May 22, 2006 9.020 9.046 8.858 8.934 1,296,143 -0.12(-1.36%)
May 19, 2006 9.294 9.325 9.030 9.057 1,537,615 -0.20(-2.13%)
May 18, 2006 9.417 9.514 9.253 9.253 499,529 -0.17(-1.85%)
May 17, 2006 9.651 9.661 9.411 9.428 505,383 -0.26(-2.73%)
May 16, 2006 9.717 9.754 9.483 9.692 394,892 -0.06(-0.61%)
May 15, 2006 9.850 9.889 9.616 9.752 441,966 -0.09(-0.88%)
May 12, 2006 9.983 9.983 9.817 9.838 368,305 -0.14(-1.36%)
May 11, 2006 10.03 10.07 9.967 9.973 267,082 -0.08(-0.79%)
May 10, 2006 10.03 10.13 9.998 10.05 214,153 -0.02(-0.18%)
May 09, 2006 10.07 10.13 10.03 10.07 347,573 +0.00(+0.00%)
May 08, 2006 10.13 10.14 10.06 10.07 309,279 -0.06(-0.59%)
May 05, 2006 9.993 10.13 9.877 10.13 857,835 +0.18(+1.79%)
May 04, 2006 9.993 10.10 9.946 9.952 473,675 -0.03(-0.27%)
May 03, 2006 9.891 10.02 9.846 9.979 896,129 +0.10(+1.04%)
May 02, 2006 9.809 9.877 9.803 9.877 305,864 +0.12(+1.22%)
May 01, 2006 9.987 9.987 9.719 9.758 671,487 -0.05(-0.46%)
Apr 28, 2006 9.801 9.881 9.723 9.803 509,286 +0.01(+0.08%)
Apr 27, 2006 10.03 10.03 9.774 9.795 523,433 -0.23(-2.31%)
Apr 26, 2006 9.993 10.41 9.901 10.03 1,951,532 +0.36(+3.73%)
Apr 25, 2006 9.575 9.766 9.571 9.665 624,900 +0.09(+0.94%)
Apr 24, 2006 9.512 9.575 9.432 9.575 352,939 +0.05(+0.52%)
Apr 21, 2006 9.614 9.635 9.411 9.526 579,532 -0.07(-0.71%)
Apr 20, 2006 9.399 9.649 9.399 9.594 502,212 +0.18(+1.96%)
Apr 19, 2006 9.389 9.479 9.366 9.409 1,247,605 +0.00(+0.00%)
Apr 18, 2006 9.327 9.450 9.317 9.409 403,185 +0.10(+1.12%)
Apr 17, 2006 9.255 9.380 9.235 9.305 327,572 +0.03(+0.35%)
Apr 13, 2006 9.245 9.290 9.221 9.272 230,495 +0.03(+0.29%)
Apr 12, 2006 9.225 9.266 9.173 9.245 209,763 +0.04(+0.45%)
Apr 11, 2006 9.235 9.253 9.188 9.204 279,278 -0.02(-0.27%)
Apr 10, 2006 9.298 9.298 9.157 9.229 450,991 -0.08(-0.82%)
Apr 07, 2006 9.286 9.325 9.173 9.305 378,793 +0.03(+0.33%)
Apr 06, 2006 9.501 9.583 9.255 9.274 775,393 -0.16(-1.67%)
Apr 05, 2006 9.440 9.475 9.311 9.432 362,695 -0.02(-0.20%)
Apr 04, 2006 9.378 9.473 9.337 9.450 429,039 +0.07(+0.70%)
Apr 03, 2006 9.296 9.442 9.278 9.385 678,804 +0.09(+0.95%)
Mar 31, 2006 9.122 9.348 9.102 9.296 746,367 +0.21(+2.30%)
Mar 30, 2006 8.886 9.106 8.878 9.087 569,288 +0.22(+2.45%)
Mar 29, 2006 8.804 8.913 8.757 8.870 694,902 +0.12(+1.33%)
Mar 28, 2006 8.804 8.845 8.692 8.753 478,553 -0.03(-0.35%)
Mar 27, 2006 8.815 8.821 8.753 8.784 377,574 -0.01(-0.12%)
Mar 24, 2006 8.800 8.815 8.724 8.794 533,921 +0.01(+0.14%)
Mar 23, 2006 8.753 8.827 8.753 8.782 418,307 +0.00(+0.00%)
Mar 22, 2006 8.749 8.835 8.698 8.782 409,770 +0.05(+0.54%)
Mar 21, 2006 8.733 8.897 8.704 8.735 450,015 -0.01(-0.14%)
Mar 20, 2006 8.891 8.911 8.714 8.747 978,327 -0.14(-1.61%)
Mar 17, 2006 8.897 8.923 8.827 8.891 1,136,381 -0.05(-0.55%)
Mar 16, 2006 9.091 9.143 8.911 8.940 376,110 -0.10(-1.11%)
Mar 15, 2006 8.825 9.044 8.815 9.040 340,743 +0.28(+3.21%)
Mar 14, 2006 8.604 8.772 8.552 8.759 926,862 +0.16(+1.86%)
Mar 13, 2006 8.610 8.669 8.546 8.599 561,971 -0.02(-0.19%)
Mar 10, 2006 8.661 8.698 8.567 8.616 464,406 -0.03(-0.38%)
Mar 09, 2006 8.702 8.759 8.610 8.649 487,822 -0.06(-0.64%)
Mar 08, 2006 8.733 8.741 8.569 8.704 271,229 -0.08(-0.86%)
Mar 07, 2006 8.886 8.940 8.753 8.780 244,155 -0.14(-1.54%)
Mar 06, 2006 8.948 8.985 8.847 8.917 300,742 -0.06(-0.71%)
Mar 03, 2006 8.989 9.087 8.973 8.981 376,354 -0.03(-0.34%)
Mar 02, 2006 8.954 9.067 8.932 9.011 608,802 +0.04(+0.41%)
Mar 01, 2006 8.702 8.975 8.702 8.975 730,513 +0.27(+3.13%)
Feb 28, 2006 8.702 8.761 8.640 8.702 424,649 +0.00(+0.00%)
Feb 27, 2006 8.622 8.759 8.599 8.702 323,182 +0.08(+0.93%)
Feb 24, 2006 8.661 8.681 8.528 8.622 939,057 -0.04(-0.45%)
Feb 23, 2006 8.661 8.761 8.538 8.661 877,592 -0.03(-0.31%)
Feb 22, 2006 8.856 8.917 8.663 8.688 675,877 -0.16(-1.85%)
Feb 21, 2006 8.815 8.852 8.770 8.852 327,328 +0.04(+0.42%)
Feb 17, 2006 8.835 8.858 8.770 8.815 313,181 -0.01(-0.12%)
Feb 16, 2006 8.835 8.872 8.792 8.825 249,521 +0.02(+0.19%)
Feb 15, 2006 8.821 8.833 8.741 8.809 365,622 -0.03(-0.37%)
Feb 14, 2006 8.770 8.903 8.706 8.841 570,751 +0.08(+0.89%)
Feb 13, 2006 8.835 8.835 8.558 8.763 1,411,513 -0.10(-1.16%)
Feb 10, 2006 8.753 8.911 8.700 8.866 408,551 +0.10(+1.15%)
Feb 09, 2006 8.868 8.973 8.745 8.765 714,903 -0.11(-1.29%)
Feb 08, 2006 8.893 8.909 8.784 8.880 650,023 -0.00(-0.02%)
Feb 07, 2006 9.003 9.026 8.854 8.882 595,387 -0.15(-1.66%)
Feb 06, 2006 8.870 9.061 8.866 9.032 911,739 +0.16(+1.83%)
Feb 03, 2006 8.866 8.956 8.558 8.870 1,769,818 -0.38(-4.14%)
Feb 02, 2006 9.020 9.522 9.020 9.253 1,665,425 +0.23(+2.59%)
Feb 01, 2006 8.932 9.052 8.927 9.020 884,909 +0.05(+0.53%)
Jan 31, 2006 8.886 8.973 8.883 8.973 874,665 +0.08(+0.92%)
Jan 30, 2006 9.050 9.050 8.888 8.891 1,174,188 -0.16(-1.77%)
Jan 27, 2006 8.702 9.055 8.528 9.050 1,447,368 +0.35(+4.03%)
Jan 26, 2006 8.405 8.784 8.317 8.700 2,881,809 +0.60(+7.36%)
Jan 25, 2006 8.251 8.333 8.071 8.103 393,184 -0.15(-1.76%)
Jan 24, 2006 8.110 8.282 8.110 8.249 501,481 +0.15(+1.85%)
Jan 23, 2006 7.966 8.159 7.966 8.099 308,547 +0.14(+1.75%)
Jan 20, 2006 8.187 8.187 7.960 7.960 286,107 -0.23(-2.80%)
Jan 19, 2006 8.122 8.200 8.099 8.189 210,983 +0.08(+1.04%)
Jan 18, 2006 8.138 8.163 8.042 8.105 260,984 -0.06(-0.68%)
Jan 17, 2006 8.097 8.179 8.077 8.161 236,593 +0.04(+0.45%)
Jan 13, 2006 8.122 8.194 8.116 8.124 175,372 +0.00(+0.05%)
Jan 12, 2006 8.132 8.198 8.103 8.120 295,864 -0.01(-0.13%)
Jan 11, 2006 8.163 8.171 8.122 8.130 286,595 -0.03(-0.40%)
Jan 10, 2006 8.159 8.200 8.112 8.163 431,478 -0.02(-0.23%)
Jan 09, 2006 8.128 8.200 8.077 8.181 664,413 +0.01(+0.10%)
Jan 06, 2006 8.241 8.245 8.140 8.173 660,511 -0.06(-0.70%)
Jan 05, 2006 8.230 8.276 8.198 8.230 635,144 +0.00(+0.00%)
Jan 04, 2006 8.214 8.349 8.110 8.230 1,639,082 -0.17(-2.00%)
Jan 03, 2006 7.909 8.610 7.909 8.399 3,487,197 +0.54(+6.83%)
Dec 30, 2005 7.933 7.980 7.857 7.861 205,860 -0.11(-1.36%)
Dec 29, 2005 8.025 8.097 7.954 7.970 288,059 -0.01(-0.08%)
Dec 28, 2005 7.948 7.984 7.948 7.976 312,450 +0.06(+0.80%)
Dec 27, 2005 7.960 8.013 7.876 7.913 248,789 -0.05(-0.67%)
Dec 23, 2005 7.825 7.978 7.825 7.966 328,792 +0.15(+1.94%)
Dec 22, 2005 7.656 7.814 7.626 7.814 246,106 +0.17(+2.20%)
Dec 21, 2005 7.646 7.708 7.644 7.646 470,748 +0.00(+0.00%)
Dec 20, 2005 7.650 7.714 7.618 7.646 293,668 -0.00(-0.03%)
Dec 19, 2005 7.790 7.794 7.644 7.648 597,338 -0.13(-1.69%)
Dec 16, 2005 7.794 7.812 7.779 7.779 351,231 -0.01(-0.16%)
Dec 15, 2005 7.831 7.835 7.747 7.792 315,620 -0.04(-0.47%)
Dec 14, 2005 7.845 7.886 7.767 7.829 456,601 -0.02(-0.21%)
Dec 13, 2005 7.630 7.917 7.630 7.845 880,031 +0.17(+2.22%)
Dec 12, 2005 7.687 7.702 7.642 7.675 314,157 -0.01(-0.16%)
Dec 09, 2005 7.716 7.724 7.628 7.687 251,228 -0.03(-0.37%)
Dec 08, 2005 7.790 7.810 7.663 7.716 241,471 -0.09(-1.13%)
Dec 07, 2005 7.738 7.864 7.722 7.804 579,776 +0.01(+0.18%)
Dec 06, 2005 7.738 7.810 7.677 7.790 334,402 +0.08(+1.09%)
Dec 05, 2005 7.718 7.724 7.613 7.706 331,475 -0.05(-0.58%)
Dec 02, 2005 7.661 7.761 7.626 7.751 415,868 +0.09(+1.18%)
Dec 01, 2005 7.585 7.663 7.585 7.661 1,068,086 +0.12(+1.55%)
Nov 30, 2005 7.683 7.700 7.519 7.544 451,723 -0.08(-1.02%)
Nov 29, 2005 7.607 7.691 7.574 7.622 582,947 +0.02(+0.22%)
Nov 28, 2005 7.687 7.697 7.548 7.605 353,183 -0.08(-0.99%)
Nov 25, 2005 7.661 7.687 7.644 7.681 62,197 +0.05(+0.59%)
Nov 23, 2005 7.636 7.677 7.611 7.636 150,980 -0.03(-0.37%)
Nov 22, 2005 7.661 7.685 7.636 7.665 232,447 +0.00(+0.03%)
Nov 21, 2005 7.646 7.685 7.601 7.663 363,183 +0.01(+0.08%)
Nov 18, 2005 7.656 7.687 7.603 7.656 310,011 +0.03(+0.40%)
Nov 17, 2005 7.570 7.648 7.544 7.626 328,060 +0.06(+0.73%)
Nov 16, 2005 7.560 7.585 7.536 7.570 400,502 +0.01(+0.19%)
Nov 15, 2005 7.601 7.636 7.536 7.556 521,238 -0.06(-0.75%)
Nov 14, 2005 7.624 7.634 7.521 7.613 396,599 -0.01(-0.11%)
Nov 11, 2005 7.536 7.626 7.536 7.622 416,356 +0.09(+1.14%)
Nov 10, 2005 7.458 7.589 7.400 7.536 727,830 +0.07(+0.96%)
Nov 09, 2005 7.447 7.474 7.388 7.464 550,019 +0.02(+0.22%)
Nov 08, 2005 7.361 7.466 7.316 7.447 618,558 +0.09(+1.17%)
Nov 07, 2005 7.343 7.394 7.314 7.361 506,847 +0.02(+0.28%)
Nov 04, 2005 7.382 7.382 7.296 7.341 525,140 -0.03(-0.36%)
Nov 03, 2005 7.400 7.400 7.343 7.367 1,732,744 +0.07(+0.90%)
Nov 02, 2005 7.232 7.312 7.195 7.302 569,288 +0.07(+0.96%)
Nov 01, 2005 7.173 7.246 7.167 7.232 1,166,626 +0.04(+0.54%)
Oct 31, 2005 7.175 7.212 7.113 7.193 881,982 +0.18(+2.60%)
Oct 28, 2005 6.906 7.017 6.886 7.011 891,982 +0.14(+2.03%)
Oct 27, 2005 7.062 7.064 6.847 6.871 1,108,088 -0.22(-3.15%)
Oct 26, 2005 7.126 7.181 7.089 7.095 1,382,244 -0.03(-0.46%)
Oct 25, 2005 7.277 7.279 6.970 7.128 1,258,825 -0.22(-2.96%)
Oct 24, 2005 7.318 7.374 7.261 7.345 642,461 +0.06(+0.79%)
Oct 21, 2005 7.277 7.378 7.267 7.287 762,222 +0.01(+0.14%)
Oct 20, 2005 7.263 7.306 7.214 7.277 1,279,801 +0.01(+0.20%)
Oct 19, 2005 7.257 7.271 7.123 7.263 1,518,346 -0.02(-0.23%)
Oct 18, 2005 7.308 7.310 7.103 7.279 2,813,270 -0.21(-2.79%)
Oct 17, 2005 7.454 7.505 7.439 7.488 426,600 +0.04(+0.50%)
Oct 14, 2005 7.458 7.503 7.349 7.451 643,925 +0.05(+0.61%)
Oct 13, 2005 7.388 7.419 7.277 7.406 902,714 +0.02(+0.31%)
Oct 12, 2005 7.636 7.667 7.343 7.384 2,124,709 -0.25(-3.30%)
Oct 11, 2005 7.538 7.654 7.501 7.636 751,246 +0.10(+1.28%)
Oct 10, 2005 7.513 7.574 7.447 7.540 587,337 +0.06(+0.79%)
Oct 07, 2005 7.533 7.605 7.443 7.480 424,161 -0.02(-0.30%)
Oct 06, 2005 7.492 7.579 7.441 7.503 863,445 +0.03(+0.44%)
Oct 05, 2005 7.689 7.689 7.451 7.470 435,869 -0.23(-3.03%)
Oct 04, 2005 7.769 7.790 7.687 7.704 582,703 -0.07(-0.84%)
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.