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 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%)
Feb 02, 2004 6.068 6.089 5.998 6.029 456,180 -0.04(-0.64%)
Jan 30, 2004 6.162 6.193 6.050 6.068 585,402 -0.08(-1.33%)
Jan 29, 2004 6.230 6.304 6.132 6.150 667,812 -0.06(-0.96%)
Jan 28, 2004 6.214 6.275 6.195 6.210 479,342 -0.00(-0.07%)
Jan 27, 2004 6.216 6.253 6.201 6.214 280,876 -0.00(-0.03%)
Jan 26, 2004 6.255 6.265 6.185 6.216 212,120 -0.02(-0.30%)
Jan 23, 2004 6.214 6.265 6.212 6.234 438,381 +0.02(+0.33%)
Jan 22, 2004 6.265 6.281 6.210 6.214 331,102 -0.06(-1.01%)
Jan 21, 2004 6.224 6.306 6.220 6.277 261,370 +0.06(+0.96%)
Jan 20, 2004 6.195 6.296 6.189 6.218 390,105 +0.02(+0.36%)
Jan 16, 2004 6.234 6.267 6.195 6.195 272,586 -0.05(-0.85%)
Jan 15, 2004 6.267 6.302 6.183 6.249 230,893 -0.04(-0.62%)
Jan 14, 2004 6.234 6.294 6.234 6.288 247,717 +0.07(+1.05%)
Jan 13, 2004 6.189 6.232 6.156 6.222 286,240 +0.03(+0.53%)
Jan 12, 2004 6.119 6.191 6.111 6.189 346,462 +0.08(+1.28%)
Jan 09, 2004 6.203 6.234 6.101 6.111 479,830 -0.14(-2.20%)
Jan 08, 2004 6.273 6.273 6.232 6.249 301,844 -0.00(-0.07%)
Jan 07, 2004 6.242 6.253 6.193 6.253 239,915 +0.01(+0.16%)
Jan 06, 2004 6.251 6.281 6.230 6.242 366,943 -0.00(-0.03%)
Jan 05, 2004 6.234 6.279 6.212 6.244 296,236 +0.04(+0.66%)
Jan 02, 2004 6.173 6.249 6.173 6.203 582,720 +0.06(+0.93%)
Dec 31, 2003 6.244 6.296 6.146 6.146 614,416 -0.08(-1.25%)
Dec 30, 2003 6.244 6.244 6.195 6.224 278,438 -0.01(-0.23%)
Dec 29, 2003 6.242 6.288 6.212 6.238 334,272 -0.00(-0.07%)
Dec 26, 2003 6.234 6.265 6.224 6.242 94,356 +0.03(+0.46%)
Dec 24, 2003 6.162 6.220 6.156 6.214 74,120 -0.01(-0.13%)
Dec 23, 2003 6.191 6.267 6.177 6.222 249,911 +0.04(+0.70%)
Dec 22, 2003 6.142 6.179 6.111 6.179 231,137 +0.02(+0.33%)
Dec 19, 2003 6.121 6.158 6.060 6.158 346,462 +0.02(+0.27%)
Dec 18, 2003 6.060 6.142 6.015 6.142 238,452 +0.07(+1.08%)
Dec 17, 2003 6.099 6.099 6.000 6.076 351,095 -0.05(-0.84%)
Dec 16, 2003 6.111 6.123 6.048 6.128 218,703 +0.03(+0.57%)
Dec 15, 2003 6.236 6.236 6.117 6.093 577,113 -0.05(-0.87%)
Dec 12, 2003 6.048 6.169 5.970 6.146 681,466 +0.08(+1.32%)
Dec 11, 2003 5.918 6.066 5.902 6.066 439,600 +0.11(+1.89%)
Dec 10, 2003 5.906 5.953 5.906 5.953 417,901 +0.01(+0.10%)
Dec 09, 2003 6.019 6.027 5.941 5.947 616,611 -0.07(-1.19%)
Dec 08, 2003 5.740 6.021 5.740 6.019 586,378 +0.29(+4.97%)
Dec 05, 2003 5.799 5.832 5.738 5.734 160,187 -0.08(-1.38%)
Dec 04, 2003 5.752 5.828 5.715 5.814 491,045 +0.06(+1.11%)
Dec 03, 2003 5.840 5.849 5.744 5.750 638,798 -0.09(-1.61%)
Dec 02, 2003 5.879 5.884 5.836 5.845 437,162 -0.03(-0.52%)
Dec 01, 2003 5.886 5.910 5.843 5.875 288,434 +0.07(+1.24%)
Nov 28, 2003 5.830 5.832 5.783 5.804 222,848 -0.00(-0.07%)
Nov 26, 2003 5.742 5.843 5.742 5.808 427,409 +0.09(+1.51%)
Nov 25, 2003 5.674 5.722 5.635 5.722 407,904 +0.02(+0.36%)
Nov 24, 2003 5.537 5.701 5.525 5.701 473,003 +0.19(+3.38%)
Nov 21, 2003 5.496 5.496 5.484 5.514 183,105 +0.04(+0.79%)
Nov 20, 2003 5.516 5.543 5.516 5.471 197,734 -0.09(-1.55%)
Nov 19, 2003 5.494 5.586 5.461 5.557 244,791 +0.07(+1.19%)
Nov 18, 2003 5.598 5.637 5.490 5.492 242,840 -0.08(-1.47%)
Nov 17, 2003 5.527 5.588 5.516 5.574 497,628 -0.03(-0.59%)
Nov 14, 2003 5.670 5.685 5.621 5.607 376,452 -0.04(-0.69%)
Nov 13, 2003 5.619 5.631 5.619 5.646 232,113 +0.01(+0.11%)
Nov 12, 2003 5.496 5.639 5.496 5.639 228,699 +0.14(+2.57%)
Nov 11, 2003 5.525 5.527 5.467 5.498 236,257 -0.05(-0.89%)
Nov 10, 2003 5.648 5.668 5.521 5.547 438,625 -0.10(-1.81%)
Nov 07, 2003 5.658 5.658 5.658 5.650 467,639 +0.00(+0.04%)
Nov 06, 2003 5.588 5.648 5.537 5.648 251,374 +0.07(+1.25%)
Nov 05, 2003 5.537 5.594 5.516 5.578 301,356 +0.03(+0.55%)
Nov 04, 2003 5.537 5.576 5.519 5.547 259,596 -0.01(-0.18%)
Nov 03, 2003 5.502 5.596 5.500 5.557 216,021 +0.06(+1.04%)
Oct 31, 2003 5.592 5.592 5.484 5.500 218,215 -0.08(-1.51%)
Oct 30, 2003 5.439 5.607 5.414 5.584 515,427 +0.15(+2.83%)
Oct 29, 2003 5.445 5.445 5.387 5.430 320,130 -0.04(-0.68%)
Oct 28, 2003 5.352 5.467 5.313 5.467 545,660 +0.12(+2.26%)
Oct 27, 2003 5.342 5.434 5.289 5.346 513,476 +0.05(+0.85%)
Oct 24, 2003 5.365 5.365 5.256 5.301 504,211 -0.10(-1.93%)
Oct 23, 2003 5.439 5.439 5.303 5.406 789,476 -0.07(-1.24%)
Oct 22, 2003 5.656 5.656 5.408 5.473 940,886 -0.23(-4.10%)
Oct 21, 2003 5.787 5.787 5.623 5.707 710,236 -0.08(-1.38%)
Oct 20, 2003 5.863 5.900 5.754 5.787 277,219 -0.06(-1.05%)
Oct 17, 2003 5.855 5.888 5.793 5.849 331,590 +0.02(+0.32%)
Oct 16, 2003 5.797 5.873 5.765 5.830 166,770 +0.02(+0.39%)
Oct 15, 2003 5.824 5.855 5.769 5.808 237,477 +0.01(+0.11%)
Oct 14, 2003 5.824 5.863 5.742 5.801 322,812 -0.02(-0.32%)
Oct 13, 2003 5.797 5.906 5.777 5.820 234,307 +0.03(+0.50%)
Oct 10, 2003 5.808 5.834 5.730 5.791 309,890 -0.01(-0.21%)
Oct 09, 2003 5.834 5.906 5.760 5.804 461,544 +0.01(+0.14%)
Oct 08, 2003 5.890 5.890 5.769 5.795 475,685 -0.10(-1.77%)
Oct 07, 2003 5.879 5.900 5.851 5.900 363,042 +0.01(+0.24%)
Oct 06, 2003 5.890 5.894 5.857 5.886 309,402 -0.01(-0.17%)
Oct 03, 2003 5.937 5.951 5.884 5.896 439,600 +0.05(+0.91%)
Oct 02, 2003 5.793 5.877 5.785 5.843 353,533 +0.00(+0.07%)
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.