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

Albemarle Corp (NY: ALB )

104.06 -3.77 (-3.49%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 14, 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 (%)
Oct 29, 2004 7.301 7.404 7.238 7.322 373,589 +0.02(+0.22%)
Oct 28, 2004 7.342 7.418 7.261 7.305 966,288 +0.02(+0.28%)
Oct 27, 2004 7.169 7.334 7.150 7.285 412,514 +0.12(+1.62%)
Oct 26, 2004 7.093 7.199 6.915 7.169 297,451 +0.07(+1.01%)
Oct 25, 2004 7.005 7.189 6.985 7.097 267,583 +0.11(+1.52%)
Oct 22, 2004 7.056 7.216 6.991 6.991 309,202 -0.06(-0.78%)
Oct 21, 2004 6.964 7.103 6.903 7.046 270,276 +0.09(+1.29%)
Oct 20, 2004 6.924 6.995 6.866 6.956 280,803 +0.01(+0.18%)
Oct 19, 2004 6.911 6.977 6.911 6.944 814,992 +0.05(+0.77%)
Oct 18, 2004 6.832 6.932 6.730 6.891 275,662 +0.02(+0.27%)
Oct 15, 2004 6.842 7.067 6.842 6.873 267,828 +0.03(+0.45%)
Oct 14, 2004 6.779 6.905 6.768 6.842 262,932 +0.07(+0.96%)
Oct 13, 2004 7.075 7.077 6.762 6.777 316,057 -0.25(-3.55%)
Oct 12, 2004 7.030 7.056 6.895 7.026 192,180 -0.04(-0.52%)
Oct 11, 2004 6.985 7.071 6.985 7.062 122,897 +0.09(+1.23%)
Oct 08, 2004 7.046 7.107 6.950 6.977 250,936 -0.09(-1.30%)
Oct 07, 2004 7.322 7.322 7.067 7.069 273,948 -0.28(-3.83%)
Oct 06, 2004 7.148 7.350 7.077 7.350 370,896 +0.20(+2.83%)
Oct 05, 2004 7.222 7.230 7.111 7.148 211,276 -0.07(-1.02%)
Oct 04, 2004 7.261 7.303 7.185 7.222 227,189 +0.00(+0.06%)
Oct 01, 2004 7.179 7.252 7.099 7.218 398,315 +0.05(+0.71%)
Sep 30, 2004 7.018 7.228 7.005 7.167 427,938 +0.16(+2.24%)
Sep 29, 2004 6.964 7.060 6.944 7.009 271,745 +0.03(+0.44%)
Sep 28, 2004 6.791 7.005 6.791 6.979 315,078 +0.17(+2.55%)
Sep 27, 2004 6.966 6.966 6.725 6.805 430,141 -0.16(-2.32%)
Sep 24, 2004 6.964 7.091 6.964 6.966 206,869 -0.02(-0.29%)
Sep 23, 2004 7.015 7.052 6.977 6.987 158,885 -0.04(-0.55%)
Sep 22, 2004 7.036 7.050 6.905 7.026 290,351 -0.03(-0.41%)
Sep 21, 2004 7.015 7.105 7.015 7.054 263,911 +0.05(+0.70%)
Sep 20, 2004 6.995 7.095 6.977 7.005 148,603 -0.03(-0.44%)
Sep 17, 2004 7.099 7.126 6.983 7.036 393,663 -0.02(-0.23%)
Sep 16, 2004 6.944 7.075 6.944 7.052 219,110 +0.15(+2.10%)
Sep 15, 2004 6.852 6.919 6.832 6.907 286,679 +0.04(+0.59%)
Sep 14, 2004 6.944 6.944 6.832 6.866 286,434 -0.08(-1.12%)
Sep 13, 2004 6.985 7.003 6.938 6.944 288,148 -0.04(-0.56%)
Sep 10, 2004 7.015 7.015 6.938 6.983 262,197 -0.05(-0.70%)
Sep 09, 2004 6.975 7.046 6.964 7.032 537,860 +0.08(+1.12%)
Sep 08, 2004 7.142 7.158 6.954 6.954 595,392 -0.19(-2.63%)
Sep 07, 2004 7.087 7.169 7.056 7.142 639,459 +0.14(+1.95%)
Sep 03, 2004 6.960 7.026 6.954 7.005 337,111 +0.01(+0.12%)
Sep 02, 2004 6.862 7.009 6.838 6.997 423,286 +0.11(+1.60%)
Sep 01, 2004 6.793 6.907 6.740 6.887 644,110 +0.09(+1.38%)
Aug 31, 2004 6.760 6.842 6.719 6.793 295,247 +0.05(+0.79%)
Aug 30, 2004 6.685 6.774 6.662 6.740 531,495 +0.05(+0.79%)
Aug 27, 2004 6.701 6.760 6.638 6.687 628,687 +0.00(+0.03%)
Aug 26, 2004 6.685 6.768 6.676 6.685 477,391 +0.02(+0.34%)
Aug 25, 2004 6.595 6.662 6.503 6.662 426,958 +0.09(+1.43%)
Aug 24, 2004 6.527 6.623 6.517 6.568 268,563 +0.09(+1.36%)
Aug 23, 2004 6.580 6.617 6.480 6.480 247,264 -0.09(-1.31%)
Aug 20, 2004 6.507 6.587 6.480 6.566 314,098 +0.09(+1.36%)
Aug 19, 2004 6.566 6.566 6.433 6.478 317,281 -0.11(-1.70%)
Aug 18, 2004 6.444 6.591 6.393 6.591 167,943 +0.11(+1.70%)
Aug 17, 2004 6.536 6.536 6.454 6.480 236,981 -0.03(-0.53%)
Aug 16, 2004 6.331 6.521 6.331 6.515 205,155 +0.17(+2.74%)
Aug 13, 2004 6.413 6.427 6.323 6.341 208,093 -0.03(-0.51%)
Aug 12, 2004 6.474 6.474 6.360 6.374 362,817 -0.11(-1.70%)
Aug 11, 2004 6.484 6.515 6.325 6.484 795,162 -0.03(-0.44%)
Aug 10, 2004 6.368 6.521 6.354 6.513 691,604 +0.19(+2.94%)
Aug 09, 2004 6.233 6.354 6.227 6.327 491,835 +0.13(+2.04%)
Aug 06, 2004 6.231 6.252 6.147 6.201 375,302 -0.06(-0.98%)
Aug 05, 2004 6.468 6.484 6.241 6.262 343,966 -0.22(-3.43%)
Aug 04, 2004 6.403 6.509 6.339 6.484 487,428 +0.06(+0.89%)
Aug 03, 2004 6.470 6.474 6.391 6.427 709,721 +0.02(+0.29%)
Aug 02, 2004 6.260 6.440 6.250 6.409 590,985 +0.12(+1.88%)
Jul 30, 2004 6.362 6.362 6.278 6.290 246,284 -0.09(-1.41%)
Jul 29, 2004 6.301 6.399 6.270 6.380 428,183 +0.12(+1.99%)
Jul 28, 2004 6.278 6.288 6.170 6.256 369,672 -0.02(-0.33%)
Jul 27, 2004 6.250 6.321 6.223 6.276 383,871 +0.04(+0.65%)
Jul 26, 2004 6.274 6.303 6.201 6.235 347,638 -0.02(-0.29%)
Jul 23, 2004 6.311 6.352 6.213 6.254 353,269 -0.08(-1.26%)
Jul 22, 2004 6.137 6.335 6.025 6.333 535,412 +0.21(+3.37%)
Jul 21, 2004 6.290 6.309 6.127 6.127 422,552 -0.15(-2.44%)
Jul 20, 2004 6.219 6.284 6.209 6.280 217,641 +0.05(+0.82%)
Jul 19, 2004 6.307 6.307 6.194 6.229 211,276 -0.05(-0.81%)
Jul 16, 2004 6.317 6.327 6.205 6.280 279,090 -0.04(-0.58%)
Jul 15, 2004 6.329 6.370 6.297 6.317 128,528 +0.01(+0.13%)
Jul 14, 2004 6.282 6.401 6.194 6.309 291,086 -0.00(-0.06%)
Jul 13, 2004 6.297 6.344 6.270 6.313 125,345 +0.04(+0.59%)
Jul 12, 2004 6.286 6.321 6.180 6.276 166,964 -0.01(-0.16%)
Jul 09, 2004 6.243 6.315 6.231 6.286 98,171 +0.06(+0.89%)
Jul 08, 2004 6.290 6.354 6.229 6.231 204,910 -0.10(-1.58%)
Jul 07, 2004 6.280 6.403 6.280 6.331 247,753 +0.06(+0.91%)
Jul 06, 2004 6.352 6.411 6.237 6.274 314,098 -0.11(-1.73%)
Jul 02, 2004 6.393 6.413 6.311 6.384 165,740 +0.01(+0.10%)
Jul 01, 2004 6.464 6.474 6.370 6.378 353,024 -0.09(-1.33%)
Jun 30, 2004 6.433 6.470 6.382 6.464 299,654 +0.04(+0.60%)
Jun 29, 2004 6.405 6.484 6.362 6.425 330,991 +0.02(+0.35%)
Jun 28, 2004 6.331 6.505 6.299 6.403 532,964 +0.07(+1.13%)
Jun 25, 2004 6.223 6.331 6.201 6.331 685,974 +0.11(+1.84%)
Jun 24, 2004 6.209 6.239 6.172 6.217 293,779 +0.02(+0.30%)
Jun 23, 2004 6.127 6.205 6.127 6.199 665,409 +0.05(+0.80%)
Jun 22, 2004 6.098 6.168 6.043 6.150 283,986 +0.05(+0.84%)
Jun 21, 2004 6.156 6.156 6.041 6.098 341,518 -0.07(-1.09%)
Jun 18, 2004 6.076 6.168 6.076 6.166 532,719 +0.11(+1.89%)
Jun 17, 2004 5.994 6.076 5.923 6.051 364,041 +0.04(+0.61%)
Jun 16, 2004 5.980 6.015 5.851 6.015 302,592 +0.05(+0.89%)
Jun 15, 2004 5.892 5.974 5.892 5.962 283,741 +0.09(+1.53%)
Jun 14, 2004 5.882 5.890 5.810 5.872 350,576 -0.07(-1.20%)
Jun 10, 2004 5.898 5.949 5.892 5.943 265,625 +0.04(+0.76%)
Jun 09, 2004 6.015 6.076 5.894 5.898 280,803 -0.14(-2.30%)
Jun 08, 2004 5.953 6.070 5.943 6.037 341,763 -0.01(-0.20%)
Jun 07, 2004 5.917 6.051 5.917 6.049 176,512 +0.13(+2.28%)
Jun 04, 2004 5.923 5.958 5.892 5.915 196,587 +0.04(+0.73%)
Jun 03, 2004 5.892 5.894 5.847 5.872 249,957 -0.05(-0.79%)
Jun 02, 2004 5.974 5.974 5.884 5.919 196,587 -0.04(-0.65%)
Jun 01, 2004 5.851 5.974 5.841 5.958 188,263 +0.08(+1.36%)
May 28, 2004 5.876 5.923 5.872 5.878 205,400 -0.00(-0.07%)
May 27, 2004 5.851 5.970 5.784 5.882 224,740 +0.03(+0.52%)
May 26, 2004 5.835 5.880 5.774 5.851 121,918 -0.00(-0.03%)
May 25, 2004 5.698 5.878 5.659 5.853 539,329 +0.17(+3.06%)
May 24, 2004 5.694 5.798 5.639 5.680 301,368 -0.00(-0.04%)
May 21, 2004 5.688 5.792 5.637 5.682 171,126 +0.02(+0.29%)
May 20, 2004 5.612 5.706 5.586 5.665 232,085 +0.06(+1.13%)
May 19, 2004 5.659 5.802 5.565 5.602 339,559 -0.00(-0.07%)
May 18, 2004 5.606 5.668 5.576 5.606 281,293 +0.02(+0.37%)
May 17, 2004 5.641 5.676 5.508 5.586 415,207 -0.06(-1.01%)
May 14, 2004 5.729 5.778 5.629 5.643 326,584 -0.11(-1.85%)
May 13, 2004 5.770 5.796 5.712 5.749 190,956 -0.04(-0.64%)
May 12, 2004 5.766 5.804 5.653 5.786 386,564 +0.04(+0.68%)
May 11, 2004 5.694 5.813 5.688 5.747 269,787 +0.08(+1.41%)
May 10, 2004 5.668 5.745 5.631 5.668 316,791 -0.02(-0.36%)
May 07, 2004 5.843 5.902 5.688 5.688 365,999 -0.15(-2.62%)
May 06, 2004 5.862 5.888 5.761 5.841 390,970 -0.06(-1.07%)
May 05, 2004 5.953 5.984 5.886 5.904 309,202 -0.04(-0.69%)
May 04, 2004 5.994 6.013 5.892 5.945 513,378 -0.06(-0.99%)
May 03, 2004 5.964 6.019 5.902 6.005 504,075 +0.03(+0.51%)
Apr 30, 2004 6.035 6.092 5.943 5.974 351,310 -0.06(-1.02%)
Apr 29, 2004 6.107 6.147 5.968 6.035 314,833 -0.06(-1.04%)
Apr 28, 2004 6.229 6.231 6.076 6.098 406,639 -0.15(-2.35%)
Apr 27, 2004 6.154 6.264 6.127 6.246 398,315 +0.09(+1.43%)
Apr 26, 2004 6.096 6.196 6.076 6.158 314,098 +0.09(+1.52%)
Apr 23, 2004 6.096 6.111 5.984 6.066 303,816 -0.04(-0.67%)
Apr 22, 2004 5.866 6.127 5.853 6.107 342,497 +0.24(+4.11%)
Apr 21, 2004 5.882 5.923 5.829 5.866 218,130 -0.06(-1.00%)
Apr 20, 2004 6.005 6.090 5.925 5.925 299,654 -0.10(-1.66%)
Apr 19, 2004 6.035 6.041 5.974 6.025 552,549 +0.01(+0.17%)
Apr 16, 2004 5.933 6.047 5.917 6.015 406,149 +0.08(+1.38%)
Apr 15, 2004 5.886 5.972 5.886 5.933 269,542 +0.07(+1.15%)
Apr 14, 2004 5.943 5.974 5.815 5.866 419,859 -0.07(-1.24%)
Apr 13, 2004 6.103 6.109 5.939 5.939 326,094 -0.11(-1.89%)
Apr 12, 2004 5.933 6.072 5.933 6.054 192,914 +0.14(+2.38%)
Apr 08, 2004 6.025 6.025 5.904 5.913 212,500 -0.04(-0.69%)
Apr 07, 2004 5.988 6.025 5.909 5.953 249,467 -0.02(-0.31%)
Apr 06, 2004 6.035 6.045 5.972 5.972 241,878 -0.09(-1.55%)
Apr 05, 2004 6.103 6.107 6.049 6.066 210,296 -0.01(-0.17%)
Apr 02, 2004 6.131 6.166 6.076 6.076 390,481 +0.02(+0.27%)
Apr 01, 2004 5.943 6.066 5.939 6.060 315,322 +0.14(+2.31%)
Mar 31, 2004 5.943 5.943 5.839 5.923 200,504 -0.04(-0.72%)
Mar 30, 2004 5.855 5.966 5.855 5.966 230,616 +0.11(+1.88%)
Mar 29, 2004 5.792 5.919 5.780 5.855 278,355 +0.11(+1.99%)
Mar 26, 2004 5.792 5.831 5.727 5.741 322,422 -0.07(-1.16%)
Mar 25, 2004 5.657 5.851 5.637 5.808 354,248 +0.20(+3.53%)
Mar 24, 2004 5.645 5.678 5.600 5.610 242,122 -0.05(-0.83%)
Mar 23, 2004 5.637 5.680 5.596 5.657 263,421 +0.06(+0.98%)
Mar 22, 2004 5.737 5.737 5.563 5.602 297,696 -0.13(-2.35%)
Mar 19, 2004 5.800 5.872 5.721 5.737 236,981 -0.06(-1.06%)
Mar 18, 2004 5.800 5.825 5.702 5.798 274,928 -0.04(-0.66%)
Mar 17, 2004 5.770 5.847 5.770 5.837 257,301 +0.10(+1.82%)
Mar 16, 2004 5.749 5.823 5.670 5.733 335,152 +0.01(+0.25%)
Mar 15, 2004 5.835 5.835 5.702 5.719 294,758 -0.17(-2.81%)
Mar 12, 2004 5.821 5.884 5.751 5.884 210,296 +0.11(+1.95%)
Mar 11, 2004 5.782 5.923 5.755 5.772 393,419 -0.01(-0.18%)
Mar 10, 2004 5.896 5.913 5.761 5.782 330,501 -0.09(-1.60%)
Mar 09, 2004 5.933 5.943 5.868 5.876 264,401 -0.06(-0.96%)
Mar 08, 2004 6.005 6.025 5.923 5.933 234,778 -0.05(-0.89%)
Mar 05, 2004 5.937 6.011 5.931 5.986 253,874 +0.02(+0.41%)
Mar 04, 2004 5.882 5.962 5.862 5.962 241,633 +0.06(+0.93%)
Mar 03, 2004 5.913 5.927 5.857 5.906 419,859 -0.03(-0.45%)
Mar 02, 2004 5.894 5.941 5.888 5.933 622,322 +0.05(+0.90%)
Mar 01, 2004 5.780 5.882 5.776 5.880 602,247 +0.11(+1.91%)
Feb 27, 2004 5.657 5.804 5.633 5.770 668,592 +0.11(+1.99%)
Feb 26, 2004 5.649 5.668 5.561 5.657 500,403 +0.01(+0.18%)
Feb 25, 2004 5.661 5.674 5.627 5.647 371,875 -0.02(-0.36%)
Feb 24, 2004 5.602 5.719 5.555 5.668 309,936 +0.06(+1.06%)
Feb 23, 2004 5.659 5.668 5.567 5.608 346,414 -0.03(-0.62%)
Feb 20, 2004 5.688 5.694 5.592 5.643 503,341 -0.07(-1.14%)
Feb 19, 2004 5.837 5.841 5.708 5.708 652,679 -0.09(-1.62%)
Feb 18, 2004 5.923 5.953 5.780 5.802 621,097 -0.13(-2.20%)
Feb 17, 2004 5.882 5.951 5.868 5.933 440,913 +0.06(+1.08%)
Feb 13, 2004 5.923 5.962 5.862 5.870 508,482 -0.04(-0.66%)
Feb 12, 2004 5.923 5.964 5.882 5.909 296,227 -0.03(-0.58%)
Feb 11, 2004 5.909 5.943 5.857 5.943 818,909 +0.04(+0.69%)
Feb 10, 2004 5.943 5.949 5.882 5.902 787,572 -0.05(-0.79%)
Feb 09, 2004 5.955 5.986 5.929 5.949 668,102 +0.01(+0.14%)
Feb 06, 2004 5.917 5.984 5.892 5.941 737,140 +0.07(+1.15%)
Feb 05, 2004 5.888 5.933 5.872 5.874 452,419 -0.01(-0.21%)
Feb 04, 2004 5.923 5.923 5.841 5.886 671,774 -0.05(-0.89%)
Feb 03, 2004 6.005 6.013 5.923 5.939 476,901 -0.07(-1.09%)
Feb 02, 2004 6.043 6.064 5.974 6.005 458,050 -0.04(-0.64%)
Jan 30, 2004 6.137 6.168 6.025 6.043 587,802 -0.08(-1.33%)
Jan 29, 2004 6.205 6.278 6.107 6.125 670,550 -0.06(-0.96%)
Jan 28, 2004 6.188 6.250 6.170 6.184 481,308 -0.00(-0.07%)
Jan 27, 2004 6.190 6.227 6.176 6.188 282,027 -0.00(-0.03%)
Jan 26, 2004 6.229 6.239 6.160 6.190 212,989 -0.02(-0.30%)
Jan 23, 2004 6.188 6.239 6.186 6.209 440,178 +0.02(+0.33%)
Jan 22, 2004 6.239 6.256 6.184 6.188 332,459 -0.06(-1.01%)
Jan 21, 2004 6.199 6.280 6.194 6.252 262,442 +0.06(+0.96%)
Jan 20, 2004 6.170 6.270 6.164 6.192 391,705 +0.02(+0.36%)
Jan 16, 2004 6.209 6.241 6.170 6.170 273,704 -0.05(-0.85%)
Jan 15, 2004 6.241 6.276 6.158 6.223 231,840 -0.04(-0.62%)
Jan 14, 2004 6.209 6.268 6.209 6.262 248,732 +0.07(+1.05%)
Jan 13, 2004 6.164 6.207 6.131 6.196 287,413 +0.03(+0.53%)
Jan 12, 2004 6.094 6.166 6.086 6.164 347,883 +0.08(+1.28%)
Jan 09, 2004 6.178 6.209 6.076 6.086 481,797 -0.14(-2.20%)
Jan 08, 2004 6.248 6.248 6.207 6.223 303,082 -0.00(-0.07%)
Jan 07, 2004 6.217 6.227 6.168 6.227 240,898 +0.01(+0.16%)
Jan 06, 2004 6.225 6.256 6.205 6.217 368,447 -0.00(-0.03%)
Jan 05, 2004 6.209 6.254 6.186 6.219 297,451 +0.04(+0.66%)
Jan 02, 2004 6.147 6.223 6.147 6.178 585,110 +0.06(+0.93%)
Dec 31, 2003 6.219 6.270 6.121 6.121 616,936 -0.08(-1.25%)
Dec 30, 2003 6.219 6.219 6.170 6.199 279,579 -0.01(-0.23%)
Dec 29, 2003 6.217 6.262 6.186 6.213 335,642 -0.00(-0.07%)
Dec 26, 2003 6.209 6.239 6.199 6.217 94,743 +0.03(+0.46%)
Dec 24, 2003 6.137 6.194 6.131 6.188 74,424 -0.01(-0.13%)
Dec 23, 2003 6.166 6.241 6.152 6.196 250,936 +0.04(+0.70%)
Dec 22, 2003 6.117 6.154 6.086 6.154 232,085 +0.02(+0.33%)
Dec 19, 2003 6.096 6.133 6.035 6.133 347,883 +0.02(+0.27%)
Dec 18, 2003 6.035 6.117 5.990 6.117 239,429 +0.07(+1.08%)
Dec 17, 2003 6.074 6.074 5.976 6.051 352,534 -0.05(-0.84%)
Dec 16, 2003 6.086 6.098 6.023 6.103 219,599 +0.03(+0.57%)
Dec 15, 2003 6.211 6.211 6.092 6.068 579,479 -0.05(-0.87%)
Dec 12, 2003 6.023 6.143 5.945 6.121 684,260 +0.08(+1.32%)
Dec 11, 2003 5.894 6.041 5.878 6.041 441,403 +0.11(+1.89%)
Dec 10, 2003 5.882 5.929 5.882 5.929 419,614 +0.01(+0.10%)
Dec 09, 2003 5.994 6.002 5.917 5.923 619,139 -0.07(-1.19%)
Dec 08, 2003 5.717 5.996 5.717 5.994 588,782 +0.28(+4.97%)
Dec 05, 2003 5.776 5.808 5.715 5.710 160,844 -0.08(-1.38%)
Dec 04, 2003 5.729 5.804 5.692 5.790 493,059 +0.06(+1.11%)
Dec 03, 2003 5.817 5.825 5.721 5.727 641,417 -0.09(-1.61%)
Dec 02, 2003 5.855 5.860 5.813 5.821 438,954 -0.03(-0.52%)
Dec 01, 2003 5.862 5.886 5.819 5.851 289,617 +0.07(+1.24%)
Nov 28, 2003 5.806 5.808 5.759 5.780 223,761 -0.00(-0.07%)
Nov 26, 2003 5.719 5.819 5.719 5.784 429,162 +0.09(+1.51%)
Nov 25, 2003 5.651 5.698 5.612 5.698 409,577 +0.02(+0.36%)
Nov 24, 2003 5.514 5.678 5.502 5.678 474,942 +0.19(+3.38%)
Nov 21, 2003 5.473 5.473 5.461 5.492 183,856 +0.04(+0.79%)
Nov 20, 2003 5.494 5.520 5.494 5.449 198,545 -0.09(-1.55%)
Nov 19, 2003 5.471 5.563 5.439 5.535 245,795 +0.07(+1.19%)
Nov 18, 2003 5.576 5.614 5.467 5.469 243,836 -0.08(-1.47%)
Nov 17, 2003 5.504 5.565 5.494 5.551 499,669 -0.03(-0.59%)
Nov 14, 2003 5.647 5.661 5.598 5.584 377,995 -0.04(-0.69%)
Nov 13, 2003 5.596 5.608 5.596 5.623 233,064 +0.01(+0.11%)
Nov 12, 2003 5.473 5.616 5.473 5.616 229,637 +0.14(+2.57%)
Nov 11, 2003 5.502 5.504 5.445 5.476 237,226 -0.05(-0.89%)
Nov 10, 2003 5.625 5.645 5.498 5.525 440,423 -0.10(-1.81%)
Nov 07, 2003 5.635 5.635 5.635 5.627 469,556 +0.00(+0.04%)
Nov 06, 2003 5.565 5.625 5.514 5.625 252,405 +0.07(+1.25%)
Nov 05, 2003 5.514 5.572 5.494 5.555 302,592 +0.03(+0.55%)
Nov 04, 2003 5.514 5.553 5.496 5.525 260,660 -0.01(-0.18%)
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.