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 7.044 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%)
Jul 01, 2004 6.488 6.498 6.394 6.402 351,719 -0.09(-1.33%)
Jun 30, 2004 6.457 6.494 6.406 6.488 298,547 +0.04(+0.60%)
Jun 29, 2004 6.429 6.509 6.386 6.449 329,767 +0.02(+0.35%)
Jun 28, 2004 6.355 6.529 6.322 6.427 530,994 +0.07(+1.13%)
Jun 25, 2004 6.246 6.355 6.224 6.355 683,438 +0.11(+1.84%)
Jun 24, 2004 6.232 6.263 6.195 6.240 292,693 +0.02(+0.30%)
Jun 23, 2004 6.150 6.228 6.150 6.222 662,950 +0.05(+0.80%)
Jun 22, 2004 6.121 6.191 6.066 6.172 282,936 +0.05(+0.84%)
Jun 21, 2004 6.178 6.178 6.064 6.121 340,255 -0.07(-1.09%)
Jun 18, 2004 6.099 6.191 6.099 6.189 530,750 +0.11(+1.89%)
Jun 17, 2004 6.017 6.099 5.945 6.074 362,695 +0.04(+0.61%)
Jun 16, 2004 6.002 6.037 5.873 6.037 301,474 +0.05(+0.89%)
Jun 15, 2004 5.914 5.996 5.914 5.984 282,692 +0.09(+1.53%)
Jun 14, 2004 5.904 5.912 5.832 5.894 349,280 -0.07(-1.20%)
Jun 10, 2004 5.920 5.971 5.914 5.965 264,643 +0.05(+0.76%)
Jun 09, 2004 6.037 6.099 5.916 5.920 279,766 -0.14(-2.30%)
Jun 08, 2004 5.976 6.092 5.965 6.060 340,499 -0.01(-0.20%)
Jun 07, 2004 5.939 6.074 5.939 6.072 175,859 +0.14(+2.28%)
Jun 04, 2004 5.945 5.980 5.914 5.937 195,860 +0.04(+0.73%)
Jun 03, 2004 5.914 5.916 5.869 5.894 249,033 -0.05(-0.79%)
Jun 02, 2004 5.996 5.996 5.906 5.941 195,860 -0.04(-0.65%)
Jun 01, 2004 5.873 5.996 5.863 5.980 187,567 +0.08(+1.36%)
May 28, 2004 5.898 5.945 5.894 5.900 204,641 -0.00(-0.07%)
May 27, 2004 5.873 5.992 5.805 5.904 223,910 +0.03(+0.52%)
May 26, 2004 5.857 5.902 5.795 5.873 121,467 -0.00(-0.03%)
May 25, 2004 5.719 5.900 5.680 5.875 537,336 +0.17(+3.06%)
May 24, 2004 5.715 5.820 5.660 5.701 300,254 -0.00(-0.04%)
May 21, 2004 5.709 5.814 5.658 5.703 170,493 +0.02(+0.29%)
May 20, 2004 5.633 5.728 5.607 5.686 231,227 +0.06(+1.13%)
May 19, 2004 5.680 5.824 5.586 5.623 338,304 -0.00(-0.07%)
May 18, 2004 5.627 5.689 5.596 5.627 280,253 +0.02(+0.37%)
May 17, 2004 5.662 5.697 5.529 5.607 413,673 -0.06(-1.01%)
May 14, 2004 5.750 5.799 5.650 5.664 325,377 -0.11(-1.85%)
May 13, 2004 5.791 5.818 5.734 5.771 190,250 -0.04(-0.64%)
May 12, 2004 5.787 5.826 5.674 5.807 385,135 +0.04(+0.68%)
May 11, 2004 5.715 5.834 5.709 5.769 268,790 +0.08(+1.41%)
May 10, 2004 5.689 5.766 5.652 5.689 315,620 -0.02(-0.36%)
May 07, 2004 5.865 5.924 5.709 5.709 364,647 -0.15(-2.62%)
May 06, 2004 5.883 5.910 5.783 5.863 389,526 -0.06(-1.07%)
May 05, 2004 5.976 6.006 5.908 5.926 308,059 -0.04(-0.69%)
May 04, 2004 6.017 6.035 5.914 5.967 511,481 -0.06(-0.99%)
May 03, 2004 5.986 6.041 5.924 6.027 502,212 +0.03(+0.51%)
Apr 30, 2004 6.058 6.115 5.965 5.996 350,012 -0.06(-1.02%)
Apr 29, 2004 6.129 6.170 5.990 6.058 313,669 -0.06(-1.04%)
Apr 28, 2004 6.252 6.254 6.099 6.121 405,136 -0.15(-2.35%)
Apr 27, 2004 6.176 6.287 6.150 6.269 396,843 +0.09(+1.43%)
Apr 26, 2004 6.119 6.219 6.099 6.181 312,937 +0.09(+1.52%)
Apr 23, 2004 6.119 6.133 6.006 6.088 302,693 -0.04(-0.67%)
Apr 22, 2004 5.887 6.150 5.875 6.129 341,231 +0.24(+4.11%)
Apr 21, 2004 5.904 5.945 5.850 5.887 217,324 -0.06(-1.00%)
Apr 20, 2004 6.027 6.113 5.947 5.947 298,547 -0.10(-1.66%)
Apr 19, 2004 6.058 6.064 5.996 6.047 550,507 +0.01(+0.17%)
Apr 16, 2004 5.955 6.070 5.939 6.037 404,648 +0.08(+1.38%)
Apr 15, 2004 5.908 5.994 5.908 5.955 268,546 +0.07(+1.15%)
Apr 14, 2004 5.965 5.996 5.836 5.887 418,307 -0.07(-1.24%)
Apr 13, 2004 6.125 6.131 5.961 5.961 324,889 -0.11(-1.89%)
Apr 12, 2004 5.955 6.094 5.955 6.076 192,201 +0.14(+2.38%)
Apr 08, 2004 6.047 6.047 5.926 5.935 211,714 -0.04(-0.69%)
Apr 07, 2004 6.010 6.047 5.930 5.976 248,545 -0.02(-0.31%)
Apr 06, 2004 6.058 6.068 5.994 5.994 240,984 -0.09(-1.55%)
Apr 05, 2004 6.125 6.129 6.072 6.088 209,519 -0.01(-0.17%)
Apr 02, 2004 6.154 6.189 6.099 6.099 389,038 +0.02(+0.27%)
Apr 01, 2004 5.965 6.088 5.961 6.082 314,157 +0.14(+2.31%)
Mar 31, 2004 5.965 5.965 5.861 5.945 199,763 -0.04(-0.72%)
Mar 30, 2004 5.877 5.988 5.877 5.988 229,764 +0.11(+1.88%)
Mar 29, 2004 5.814 5.941 5.801 5.877 277,326 +0.11(+1.99%)
Mar 26, 2004 5.814 5.853 5.748 5.762 321,230 -0.07(-1.16%)
Mar 25, 2004 5.678 5.873 5.658 5.830 352,939 +0.20(+3.53%)
Mar 24, 2004 5.666 5.699 5.621 5.631 241,228 -0.05(-0.83%)
Mar 23, 2004 5.658 5.701 5.617 5.678 262,448 +0.06(+0.98%)
Mar 22, 2004 5.758 5.758 5.584 5.623 296,595 -0.14(-2.35%)
Mar 19, 2004 5.822 5.894 5.742 5.758 236,105 -0.06(-1.06%)
Mar 18, 2004 5.822 5.846 5.723 5.820 273,912 -0.04(-0.66%)
Mar 17, 2004 5.791 5.869 5.791 5.859 256,350 +0.10(+1.82%)
Mar 16, 2004 5.771 5.844 5.691 5.754 333,914 +0.01(+0.25%)
Mar 15, 2004 5.857 5.857 5.723 5.740 293,668 -0.17(-2.81%)
Mar 12, 2004 5.842 5.906 5.773 5.906 209,519 +0.11(+1.95%)
Mar 11, 2004 5.803 5.945 5.777 5.793 391,965 -0.01(-0.18%)
Mar 10, 2004 5.918 5.935 5.783 5.803 329,279 -0.09(-1.60%)
Mar 09, 2004 5.955 5.965 5.889 5.898 263,423 -0.06(-0.96%)
Mar 08, 2004 6.027 6.047 5.945 5.955 233,910 -0.05(-0.89%)
Mar 05, 2004 5.959 6.033 5.953 6.008 252,935 +0.02(+0.41%)
Mar 04, 2004 5.904 5.984 5.883 5.984 240,740 +0.06(+0.93%)
Mar 03, 2004 5.935 5.949 5.879 5.928 418,307 -0.03(-0.45%)
Mar 02, 2004 5.916 5.963 5.910 5.955 620,022 +0.05(+0.90%)
Mar 01, 2004 5.801 5.904 5.797 5.902 600,021 +0.11(+1.91%)
Feb 27, 2004 5.678 5.826 5.654 5.791 666,121 +0.11(+1.99%)
Feb 26, 2004 5.670 5.689 5.582 5.678 498,554 +0.01(+0.18%)
Feb 25, 2004 5.682 5.695 5.648 5.668 370,500 -0.02(-0.36%)
Feb 24, 2004 5.623 5.740 5.576 5.689 308,791 +0.06(+1.06%)
Feb 23, 2004 5.680 5.689 5.588 5.629 345,134 -0.03(-0.62%)
Feb 20, 2004 5.709 5.715 5.613 5.664 501,481 -0.07(-1.14%)
Feb 19, 2004 5.859 5.863 5.730 5.730 650,267 -0.09(-1.62%)
Feb 18, 2004 5.945 5.976 5.801 5.824 618,802 -0.13(-2.20%)
Feb 17, 2004 5.904 5.973 5.889 5.955 439,283 +0.06(+1.08%)
Feb 13, 2004 5.945 5.984 5.883 5.891 506,603 -0.04(-0.66%)
Feb 12, 2004 5.945 5.986 5.904 5.930 295,132 -0.03(-0.58%)
Feb 11, 2004 5.930 5.965 5.879 5.965 815,882 +0.04(+0.69%)
Feb 10, 2004 5.965 5.971 5.904 5.924 784,662 -0.05(-0.79%)
Feb 09, 2004 5.978 6.008 5.951 5.971 665,633 +0.01(+0.14%)
Feb 06, 2004 5.939 6.006 5.914 5.963 734,416 +0.07(+1.15%)
Feb 05, 2004 5.910 5.955 5.894 5.896 450,747 -0.01(-0.21%)
Feb 04, 2004 5.945 5.945 5.863 5.908 669,292 -0.05(-0.89%)
Feb 03, 2004 6.027 6.035 5.945 5.961 475,138 -0.07(-1.09%)
Feb 02, 2004 6.066 6.086 5.996 6.027 456,357 -0.04(-0.64%)
Jan 30, 2004 6.160 6.191 6.047 6.066 585,630 -0.08(-1.33%)
Jan 29, 2004 6.228 6.301 6.129 6.148 668,072 -0.06(-0.96%)
Jan 28, 2004 6.211 6.273 6.193 6.207 479,529 -0.00(-0.07%)
Jan 27, 2004 6.213 6.250 6.199 6.211 280,985 -0.00(-0.03%)
Jan 26, 2004 6.252 6.263 6.183 6.213 212,202 -0.02(-0.30%)
Jan 23, 2004 6.211 6.263 6.209 6.232 438,552 +0.02(+0.33%)
Jan 22, 2004 6.263 6.279 6.207 6.211 331,231 -0.06(-1.01%)
Jan 21, 2004 6.222 6.304 6.217 6.275 261,472 +0.06(+0.96%)
Jan 20, 2004 6.193 6.293 6.187 6.215 390,257 +0.02(+0.36%)
Jan 16, 2004 6.232 6.265 6.193 6.193 272,692 -0.05(-0.85%)
Jan 15, 2004 6.265 6.299 6.181 6.246 230,983 -0.04(-0.62%)
Jan 14, 2004 6.232 6.291 6.232 6.285 247,813 +0.07(+1.05%)
Jan 13, 2004 6.187 6.230 6.154 6.219 286,351 +0.03(+0.53%)
Jan 12, 2004 6.117 6.189 6.109 6.187 346,597 +0.08(+1.28%)
Jan 09, 2004 6.201 6.232 6.099 6.109 480,017 -0.14(-2.20%)
Jan 08, 2004 6.271 6.271 6.230 6.246 301,961 -0.00(-0.07%)
Jan 07, 2004 6.240 6.250 6.191 6.250 240,008 +0.01(+0.16%)
Jan 06, 2004 6.248 6.279 6.228 6.240 367,086 -0.00(-0.03%)
Jan 05, 2004 6.232 6.277 6.209 6.242 296,351 +0.04(+0.66%)
Jan 02, 2004 6.170 6.246 6.170 6.201 582,947 +0.06(+0.93%)
Dec 31, 2003 6.242 6.293 6.144 6.144 614,655 -0.08(-1.25%)
Dec 30, 2003 6.242 6.242 6.193 6.222 278,546 -0.01(-0.23%)
Dec 29, 2003 6.240 6.285 6.209 6.236 334,402 -0.00(-0.07%)
Dec 26, 2003 6.232 6.263 6.222 6.240 94,393 +0.03(+0.46%)
Dec 24, 2003 6.160 6.217 6.154 6.211 74,148 -0.01(-0.13%)
Dec 23, 2003 6.189 6.265 6.174 6.219 250,008 +0.04(+0.70%)
Dec 22, 2003 6.140 6.176 6.109 6.176 231,227 +0.02(+0.33%)
Dec 19, 2003 6.119 6.156 6.058 6.156 346,597 +0.02(+0.27%)
Dec 18, 2003 6.058 6.140 6.012 6.140 238,545 +0.07(+1.08%)
Dec 17, 2003 6.096 6.096 5.998 6.074 351,231 -0.05(-0.84%)
Dec 16, 2003 6.109 6.121 6.045 6.125 218,788 +0.03(+0.57%)
Dec 15, 2003 6.234 6.234 6.115 6.090 577,337 -0.05(-0.87%)
Dec 12, 2003 6.045 6.166 5.967 6.144 681,731 +0.08(+1.32%)
Dec 11, 2003 5.916 6.064 5.900 6.064 439,771 +0.11(+1.89%)
Dec 10, 2003 5.904 5.951 5.904 5.951 418,063 +0.01(+0.10%)
Dec 09, 2003 6.017 6.025 5.939 5.945 616,851 -0.07(-1.19%)
Dec 08, 2003 5.738 6.019 5.738 6.017 586,606 +0.28(+4.97%)
Dec 05, 2003 5.797 5.830 5.736 5.732 160,249 -0.08(-1.38%)
Dec 04, 2003 5.750 5.826 5.713 5.812 491,236 +0.06(+1.11%)
Dec 03, 2003 5.838 5.846 5.742 5.748 639,047 -0.09(-1.61%)
Dec 02, 2003 5.877 5.881 5.834 5.842 437,332 -0.03(-0.52%)
Dec 01, 2003 5.883 5.908 5.840 5.873 288,546 +0.07(+1.24%)
Nov 28, 2003 5.828 5.830 5.781 5.801 222,934 -0.00(-0.07%)
Nov 26, 2003 5.740 5.840 5.740 5.805 427,576 +0.09(+1.51%)
Nov 25, 2003 5.672 5.719 5.633 5.719 408,063 +0.02(+0.36%)
Nov 24, 2003 5.535 5.699 5.522 5.699 473,187 +0.19(+3.38%)
Nov 21, 2003 5.494 5.494 5.482 5.512 183,177 +0.04(+0.79%)
Nov 20, 2003 5.514 5.541 5.514 5.469 197,811 -0.09(-1.55%)
Nov 19, 2003 5.492 5.584 5.459 5.555 244,886 +0.07(+1.19%)
Nov 18, 2003 5.596 5.635 5.488 5.490 242,935 -0.08(-1.47%)
Nov 17, 2003 5.525 5.586 5.514 5.572 497,822 -0.03(-0.59%)
Nov 14, 2003 5.668 5.682 5.619 5.604 376,598 -0.04(-0.69%)
Nov 13, 2003 5.617 5.629 5.617 5.643 232,203 +0.01(+0.11%)
Nov 12, 2003 5.494 5.637 5.494 5.637 228,788 +0.14(+2.57%)
Nov 11, 2003 5.522 5.525 5.465 5.496 236,349 -0.05(-0.89%)
Nov 10, 2003 5.646 5.666 5.518 5.545 438,796 -0.10(-1.81%)
Nov 07, 2003 5.656 5.656 5.656 5.648 467,821 +0.00(+0.04%)
Nov 06, 2003 5.586 5.646 5.535 5.646 251,472 +0.07(+1.25%)
Nov 05, 2003 5.535 5.592 5.514 5.576 301,474 +0.03(+0.55%)
Nov 04, 2003 5.535 5.574 5.516 5.545 259,697 -0.01(-0.18%)
Nov 03, 2003 5.500 5.594 5.498 5.555 216,105 +0.06(+1.04%)
Oct 31, 2003 5.590 5.590 5.482 5.498 218,300 -0.08(-1.51%)
Oct 30, 2003 5.436 5.604 5.412 5.582 515,628 +0.15(+2.83%)
Oct 29, 2003 5.443 5.443 5.385 5.428 320,255 -0.04(-0.68%)
Oct 28, 2003 5.350 5.465 5.311 5.465 545,873 +0.12(+2.26%)
Oct 27, 2003 5.340 5.432 5.287 5.344 513,676 +0.05(+0.85%)
Oct 24, 2003 5.363 5.363 5.254 5.299 504,408 -0.10(-1.93%)
Oct 23, 2003 5.436 5.436 5.301 5.404 789,784 -0.07(-1.24%)
Oct 22, 2003 5.654 5.654 5.406 5.471 941,252 -0.23(-4.10%)
Oct 21, 2003 5.785 5.785 5.621 5.705 710,513 -0.08(-1.38%)
Oct 20, 2003 5.861 5.898 5.752 5.785 277,326 -0.06(-1.05%)
Oct 17, 2003 5.853 5.885 5.791 5.846 331,719 +0.02(+0.32%)
Oct 16, 2003 5.795 5.871 5.762 5.828 166,835 +0.02(+0.39%)
Oct 15, 2003 5.822 5.853 5.766 5.805 237,569 +0.01(+0.11%)
Oct 14, 2003 5.822 5.861 5.740 5.799 322,938 -0.02(-0.32%)
Oct 13, 2003 5.795 5.904 5.775 5.818 234,398 +0.03(+0.50%)
Oct 10, 2003 5.805 5.832 5.728 5.789 310,011 -0.01(-0.21%)
Oct 09, 2003 5.832 5.904 5.758 5.801 461,723 +0.01(+0.14%)
Oct 08, 2003 5.887 5.887 5.766 5.793 475,870 -0.10(-1.77%)
Oct 07, 2003 5.877 5.898 5.848 5.898 363,183 +0.01(+0.24%)
Oct 06, 2003 5.887 5.891 5.855 5.883 309,523 -0.01(-0.17%)
Oct 03, 2003 5.935 5.949 5.881 5.894 439,771 +0.05(+0.91%)
Oct 02, 2003 5.791 5.875 5.783 5.840 353,671 +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.