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

Albemarle Corp (NY: ALB )

103.95 -3.88 (-3.59%)
Streaming Delayed Price Updated: 12:38 PM 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 31, 2016 75.40 76.50 75.20 75.94 1,216,003 +0.58(+0.77%)
Oct 28, 2016 74.75 76.38 74.74 75.35 713,199 +0.78(+1.05%)
Oct 27, 2016 74.31 74.90 73.86 74.57 698,583 +0.87(+1.18%)
Oct 26, 2016 73.88 74.53 73.33 73.70 767,139 -0.92(-1.23%)
Oct 25, 2016 75.61 75.61 74.53 74.62 467,119 -1.15(-1.51%)
Oct 24, 2016 75.47 75.88 74.71 75.76 669,501 +1.05(+1.41%)
Oct 21, 2016 75.34 75.34 74.11 74.71 653,972 -0.75(-0.99%)
Oct 20, 2016 74.48 75.84 74.42 75.45 480,965 +0.39(+0.52%)
Oct 19, 2016 74.35 75.12 73.63 75.06 608,309 +0.85(+1.14%)
Oct 18, 2016 74.95 75.17 74.19 74.22 553,912 +0.36(+0.49%)
Oct 17, 2016 73.45 74.08 73.39 73.86 655,626 +0.36(+0.49%)
Oct 14, 2016 73.75 74.33 73.41 73.49 683,441 +0.38(+0.52%)
Oct 13, 2016 72.95 73.57 71.87 73.11 729,349 -0.65(-0.87%)
Oct 12, 2016 74.26 74.26 72.96 73.76 888,825 -0.52(-0.70%)
Oct 11, 2016 75.46 75.61 73.90 74.27 575,585 -1.60(-2.11%)
Oct 10, 2016 75.64 76.78 75.52 75.87 685,484 +1.01(+1.35%)
Oct 07, 2016 76.19 76.19 74.19 74.86 1,071,640 -1.15(-1.52%)
Oct 06, 2016 75.46 76.23 75.35 76.02 1,077,828 +0.18(+0.24%)
Oct 05, 2016 75.82 76.28 75.18 75.84 1,072,442 +0.75(+0.99%)
Oct 04, 2016 77.23 77.60 75.02 75.09 1,162,689 -2.01(-2.61%)
Oct 03, 2016 77.44 77.66 76.43 77.10 1,062,112 -0.60(-0.77%)
Sep 30, 2016 76.28 78.01 75.88 77.70 1,518,189 +2.13(+2.81%)
Sep 29, 2016 77.14 77.54 75.50 75.57 1,319,921 -1.56(-2.03%)
Sep 28, 2016 75.84 77.25 75.46 77.14 1,130,649 +1.93(+2.56%)
Sep 27, 2016 73.99 75.31 73.99 75.21 915,151 +0.95(+1.29%)
Sep 26, 2016 73.49 74.69 73.42 74.25 1,486,693 +0.86(+1.18%)
Sep 23, 2016 73.41 73.69 72.90 73.39 1,313,666 -0.41(-0.55%)
Sep 22, 2016 73.64 74.35 73.54 73.80 1,746,639 +0.92(+1.26%)
Sep 21, 2016 70.49 72.92 70.45 72.88 1,632,211 +3.09(+4.43%)
Sep 20, 2016 70.83 71.40 69.79 69.79 1,054,647 -0.77(-1.09%)
Sep 19, 2016 70.08 70.87 70.02 70.56 854,873 +0.83(+1.19%)
Sep 16, 2016 69.83 70.12 68.87 69.74 2,535,985 -0.47(-0.67%)
Sep 15, 2016 68.98 70.27 68.52 70.21 1,972,432 +1.39(+2.02%)
Sep 14, 2016 69.12 69.47 68.28 68.82 1,823,855 -0.34(-0.49%)
Sep 13, 2016 69.78 70.47 68.83 69.16 1,511,158 -0.95(-1.35%)
Sep 12, 2016 68.44 70.36 68.00 70.11 1,685,496 +0.56(+0.81%)
Sep 09, 2016 72.34 72.88 69.26 69.54 2,042,490 -3.71(-5.07%)
Sep 08, 2016 74.92 75.18 73.21 73.26 1,087,225 -1.84(-2.45%)
Sep 07, 2016 74.88 75.20 74.35 75.09 1,021,393 -0.08(-0.11%)
Sep 06, 2016 74.35 75.18 74.10 75.18 1,056,834 +0.98(+1.32%)
Sep 02, 2016 74.65 74.20 74.20 74.20 988,850 +0.60(+0.81%)
Sep 01, 2016 72.38 73.60 72.03 73.60 1,305,528 +1.20(+1.66%)
Aug 31, 2016 73.56 73.56 72.16 72.40 1,445,029 -1.59(-2.15%)
Aug 30, 2016 74.91 75.59 73.87 73.99 840,001 -0.92(-1.23%)
Aug 29, 2016 74.17 75.09 73.92 74.91 818,387 +0.87(+1.17%)
Aug 26, 2016 75.07 75.61 73.63 74.04 971,547 -0.71(-0.94%)
Aug 25, 2016 74.51 75.48 74.35 74.75 832,834 +0.34(+0.46%)
Aug 24, 2016 75.90 76.42 74.19 74.41 1,729,887 -1.79(-2.35%)
Aug 23, 2016 76.50 78.31 76.19 76.20 1,435,786 +0.29(+0.38%)
Aug 22, 2016 74.49 75.91 74.00 75.91 1,202,869 +1.00(+1.34%)
Aug 19, 2016 73.33 75.07 73.17 74.90 1,939,676 +1.32(+1.80%)
Aug 18, 2016 73.34 73.62 73.15 73.58 1,182,027 +0.66(+0.91%)
Aug 17, 2016 74.03 74.08 72.59 72.92 1,306,954 -1.07(-1.44%)
Aug 16, 2016 76.30 76.34 73.90 73.99 1,177,618 -2.13(-2.79%)
Aug 15, 2016 75.57 76.76 75.39 76.12 1,254,567 +0.97(+1.29%)
Aug 12, 2016 74.61 75.80 74.42 75.15 1,258,771 +0.39(+0.52%)
Aug 11, 2016 74.34 75.24 73.89 74.76 1,251,616 +0.44(+0.60%)
Aug 10, 2016 74.26 74.53 73.69 74.32 1,434,347 +0.07(+0.10%)
Aug 09, 2016 74.68 74.84 73.98 74.24 1,643,028 -0.14(-0.19%)
Aug 08, 2016 74.53 74.83 73.82 74.39 1,651,925 -0.14(-0.19%)
Aug 05, 2016 74.43 74.82 73.77 74.53 1,903,614 +0.19(+0.26%)
Aug 04, 2016 76.20 76.64 72.78 74.34 3,210,643 -1.69(-2.23%)
Aug 03, 2016 76.51 76.57 75.24 76.04 2,655,545 -0.34(-0.45%)
Aug 02, 2016 76.28 76.73 75.74 76.38 2,248,238 +0.42(+0.55%)
Aug 01, 2016 76.24 76.49 75.66 75.96 1,969,171 -0.24(-0.31%)
Jul 29, 2016 76.76 76.77 75.42 76.20 1,880,303 -0.85(-1.10%)
Jul 28, 2016 76.64 77.98 76.27 77.05 1,146,295 +0.26(+0.34%)
Jul 27, 2016 77.28 77.41 76.15 76.79 929,036 -0.63(-0.82%)
Jul 26, 2016 78.04 78.05 76.84 77.42 1,004,478 -0.62(-0.79%)
Jul 25, 2016 76.95 78.06 76.75 78.04 1,358,417 +1.08(+1.40%)
Jul 22, 2016 76.61 77.34 76.14 76.96 966,584 +0.67(+0.88%)
Jul 21, 2016 78.09 78.40 75.91 76.29 1,397,970 -2.13(-2.71%)
Jul 20, 2016 77.89 78.66 77.76 78.42 1,047,776 +0.63(+0.81%)
Jul 19, 2016 77.81 78.18 77.45 77.78 696,028 -0.26(-0.34%)
Jul 18, 2016 78.06 78.24 77.26 78.05 774,252 -0.13(-0.16%)
Jul 15, 2016 78.24 79.02 77.86 78.17 993,594 +0.28(+0.36%)
Jul 14, 2016 77.83 78.73 77.69 77.89 781,650 +0.44(+0.57%)
Jul 13, 2016 77.42 77.63 76.97 77.45 1,055,284 +0.30(+0.39%)
Jul 12, 2016 76.39 77.92 76.28 77.15 1,435,021 +1.44(+1.90%)
Jul 11, 2016 75.97 76.04 75.24 75.71 1,410,959 +0.05(+0.06%)
Jul 08, 2016 74.42 76.04 73.62 75.66 1,401,154 +2.05(+2.78%)
Jul 07, 2016 73.49 74.42 73.22 73.62 955,821 +0.42(+0.57%)
Jul 06, 2016 71.87 73.29 71.35 73.20 1,481,420 +0.87(+1.20%)
Jul 05, 2016 72.50 72.61 71.91 72.33 1,509,341 -1.29(-1.75%)
Jul 01, 2016 71.93 73.62 73.62 73.62 1,754,568 +1.82(+2.53%)
Jun 30, 2016 71.64 72.88 70.54 71.80 27,499,880 +0.17(+0.24%)
Jun 29, 2016 71.93 72.29 71.15 71.63 2,130,512 +0.75(+1.06%)
Jun 28, 2016 69.54 71.06 68.93 70.88 2,990,654 +2.67(+3.92%)
Jun 27, 2016 70.11 70.69 67.77 68.20 2,994,608 -3.30(-4.61%)
Jun 24, 2016 73.57 74.65 71.16 71.50 2,723,275 -4.91(-6.42%)
Jun 23, 2016 76.00 76.69 75.85 76.41 882,331 +0.98(+1.30%)
Jun 22, 2016 75.70 75.93 74.97 75.43 1,120,173 -0.27(-0.36%)
Jun 21, 2016 75.09 75.90 74.23 75.70 1,330,081 +0.55(+0.73%)
Jun 20, 2016 75.60 76.03 74.83 75.15 1,918,573 +0.19(+0.25%)
Jun 17, 2016 75.31 76.94 74.42 74.96 3,900,526 +2.54(+3.51%)
Jun 16, 2016 71.80 72.47 71.44 72.41 1,004,157 +0.25(+0.35%)
Jun 15, 2016 71.14 72.47 70.99 72.16 1,584,172 +1.19(+1.67%)
Jun 14, 2016 70.61 71.05 69.73 70.97 1,284,597 +0.23(+0.32%)
Jun 13, 2016 71.84 72.22 70.71 70.75 1,233,983 -1.24(-1.73%)
Jun 10, 2016 72.15 72.53 71.47 71.99 1,136,292 -0.39(-0.54%)
Jun 09, 2016 72.72 73.07 71.99 72.38 1,246,997 -0.86(-1.17%)
Jun 08, 2016 73.60 74.28 72.89 73.24 1,690,213 -0.07(-0.10%)
Jun 07, 2016 73.40 73.79 72.87 73.31 946,699 +0.30(+0.41%)
Jun 06, 2016 72.58 74.09 72.24 73.01 1,162,125 +0.87(+1.20%)
Jun 03, 2016 72.15 72.46 71.38 72.15 948,126 +0.14(+0.20%)
Jun 02, 2016 71.36 72.10 71.35 72.00 698,475 +0.14(+0.20%)
Jun 01, 2016 70.79 72.15 69.92 71.86 1,433,931 +1.06(+1.50%)
May 31, 2016 71.79 72.21 70.35 70.79 1,648,078 -1.43(-1.99%)
May 27, 2016 71.25 72.23 72.23 72.23 1,210,531 +0.95(+1.33%)
May 26, 2016 71.49 71.90 70.48 71.28 1,349,198 +0.15(+0.22%)
May 25, 2016 69.35 71.28 68.89 71.13 1,330,789 +2.28(+3.31%)
May 24, 2016 69.34 69.87 68.82 68.85 2,026,316 -0.03(-0.04%)
May 23, 2016 68.41 69.22 68.41 68.87 1,306,167 +0.01(+0.01%)
May 20, 2016 68.92 69.78 68.65 68.86 1,382,444 +0.53(+0.78%)
May 19, 2016 68.26 69.14 67.64 68.33 1,796,043 -0.36(-0.53%)
May 18, 2016 68.39 69.67 68.33 68.69 1,772,951 +0.00(+0.00%)
May 17, 2016 70.18 70.58 68.49 68.69 2,029,574 -1.48(-2.11%)
May 16, 2016 69.28 70.70 69.22 70.17 2,043,030 +1.49(+2.17%)
May 13, 2016 68.17 68.84 67.05 68.68 2,427,502 +0.26(+0.38%)
May 12, 2016 68.19 68.93 67.42 68.42 2,429,478 +1.10(+1.63%)
May 11, 2016 63.81 68.31 63.73 67.32 6,425,286 +6.12(+10.01%)
May 10, 2016 60.77 61.69 60.48 61.20 1,681,025 +0.52(+0.86%)
May 09, 2016 61.66 63.33 60.49 60.68 1,972,996 -1.22(-1.97%)
May 06, 2016 60.40 62.29 60.13 61.89 1,579,572 +1.38(+2.28%)
May 05, 2016 60.22 61.44 60.22 60.51 1,166,200 +0.46(+0.77%)
May 04, 2016 60.41 60.94 59.85 60.05 874,226 -0.67(-1.10%)
May 03, 2016 60.93 61.41 60.27 60.72 967,515 -0.51(-0.84%)
May 02, 2016 59.90 61.65 59.68 61.23 1,305,350 +1.57(+2.63%)
Apr 29, 2016 59.93 59.93 59.13 59.67 1,185,779 -0.23(-0.39%)
Apr 28, 2016 60.85 61.01 59.66 59.90 720,233 -1.30(-2.12%)
Apr 27, 2016 61.03 62.00 60.68 61.20 906,399 +0.09(+0.15%)
Apr 26, 2016 60.40 61.28 60.22 61.11 1,366,012 +1.06(+1.76%)
Apr 25, 2016 59.85 60.31 59.66 60.05 1,114,295 +0.32(+0.53%)
Apr 22, 2016 59.21 60.16 59.21 59.74 1,407,814 +0.54(+0.91%)
Apr 21, 2016 59.21 59.51 59.10 59.20 1,428,573 -0.01(-0.02%)
Apr 20, 2016 58.83 59.30 58.17 59.21 1,684,464 +0.28(+0.47%)
Apr 19, 2016 59.39 59.39 58.26 58.93 2,171,310 -0.14(-0.23%)
Apr 18, 2016 58.52 59.12 58.39 59.06 1,041,925 +0.11(+0.18%)
Apr 15, 2016 59.29 59.39 58.66 58.95 1,662,366 -0.07(-0.12%)
Apr 14, 2016 58.84 59.42 58.52 59.03 2,051,076 +0.41(+0.69%)
Apr 13, 2016 59.34 59.81 58.11 58.62 2,578,381 -0.27(-0.46%)
Apr 12, 2016 59.14 59.39 58.85 58.89 1,186,517 +0.05(+0.08%)
Apr 11, 2016 58.74 59.47 58.66 58.84 1,240,249 +0.36(+0.62%)
Apr 08, 2016 59.20 59.27 58.13 58.48 1,729,410 +0.14(+0.25%)
Apr 07, 2016 59.43 60.36 57.93 58.34 1,472,774 -1.21(-2.03%)
Apr 06, 2016 58.11 59.59 57.47 59.55 1,371,919 +1.38(+2.37%)
Apr 05, 2016 58.28 59.05 57.77 58.17 912,142 -0.75(-1.27%)
Apr 04, 2016 58.96 59.43 58.61 58.92 1,630,154 +0.12(+0.20%)
Apr 01, 2016 57.21 59.07 57.17 58.80 2,723,236 +1.15(+1.99%)
Mar 31, 2016 57.61 58.02 57.40 57.65 1,358,111 -0.05(-0.09%)
Mar 30, 2016 57.08 57.94 56.73 57.71 1,191,095 +0.93(+1.64%)
Mar 29, 2016 55.99 56.82 55.47 56.78 884,811 +0.76(+1.35%)
Mar 28, 2016 55.90 56.15 55.48 56.02 900,154 +0.18(+0.32%)
Mar 24, 2016 54.71 55.84 55.84 55.84 788,392 +0.48(+0.86%)
Mar 23, 2016 55.87 56.09 55.25 55.36 1,170,045 -0.69(-1.24%)
Mar 22, 2016 55.34 56.42 55.18 56.06 1,359,152 +0.47(+0.84%)
Mar 21, 2016 55.35 55.85 54.97 55.59 1,280,994 +0.23(+0.42%)
Mar 18, 2016 56.24 56.59 54.74 55.35 2,115,190 -0.95(-1.68%)
Mar 17, 2016 55.44 56.70 54.83 56.30 1,480,771 +0.73(+1.31%)
Mar 16, 2016 53.30 55.63 53.30 55.57 1,620,324 +2.19(+4.11%)
Mar 15, 2016 53.51 54.15 53.06 53.38 1,461,916 -0.75(-1.38%)
Mar 14, 2016 54.45 54.98 53.87 54.13 1,497,715 -0.83(-1.50%)
Mar 11, 2016 53.65 55.55 53.35 54.95 1,236,420 +1.67(+3.13%)
Mar 10, 2016 53.74 54.33 52.88 53.28 1,521,409 -0.77(-1.43%)
Mar 09, 2016 52.76 54.15 52.58 54.06 1,580,349 +1.58(+3.01%)
Mar 08, 2016 52.34 53.06 52.09 52.48 1,674,368 -0.29(-0.54%)
Mar 07, 2016 52.96 53.81 51.97 52.76 2,014,813 -0.33(-0.63%)
Mar 04, 2016 51.62 52.96 51.46 53.10 1,553,743 +1.75(+3.41%)
Mar 03, 2016 51.58 51.95 50.28 51.35 1,401,660 -0.44(-0.85%)
Mar 02, 2016 52.28 53.32 51.48 51.79 1,275,833 -0.85(-1.62%)
Mar 01, 2016 51.26 52.82 51.15 52.64 1,653,712 +2.19(+4.34%)
Feb 29, 2016 50.79 52.00 50.35 50.45 1,613,301 -0.31(-0.60%)
Feb 26, 2016 50.20 51.02 49.85 50.75 986,243 +1.01(+2.02%)
Feb 25, 2016 48.10 49.77 47.79 49.75 928,290 +1.91(+4.00%)
Feb 24, 2016 46.63 47.88 45.79 47.84 1,082,082 +0.58(+1.23%)
Feb 23, 2016 48.88 49.88 47.12 47.25 1,363,898 -1.95(-3.96%)
Feb 22, 2016 49.21 49.79 49.04 49.20 1,540,748 +0.31(+0.64%)
Feb 19, 2016 48.83 48.94 47.80 48.89 1,155,555 -0.04(-0.09%)
Feb 18, 2016 46.07 49.89 45.72 48.93 3,392,841 +1.58(+3.34%)
Feb 17, 2016 47.51 48.68 47.12 47.35 1,986,646 +0.40(+0.86%)
Feb 16, 2016 46.83 47.22 45.81 46.95 1,840,993 +0.84(+1.83%)
Feb 12, 2016 45.48 46.11 46.11 46.11 1,318,669 +1.16(+2.58%)
Feb 11, 2016 43.77 45.61 43.45 44.95 1,321,668 +0.00(+0.00%)
Feb 10, 2016 45.41 45.81 44.34 44.95 1,227,434 +0.18(+0.40%)
Feb 09, 2016 43.27 44.89 43.14 44.77 1,904,904 +0.99(+2.25%)
Feb 08, 2016 45.68 45.68 42.61 43.78 2,162,754 -2.47(-5.34%)
Feb 05, 2016 46.11 47.29 45.51 46.25 1,538,223 -0.37(-0.79%)
Feb 04, 2016 48.13 48.69 45.97 46.62 2,467,042 -1.41(-2.93%)
Feb 03, 2016 47.25 48.12 45.91 48.03 1,613,288 +1.49(+3.20%)
Feb 02, 2016 46.81 47.58 46.08 46.54 1,425,832 -0.86(-1.82%)
Feb 01, 2016 46.55 47.51 45.74 47.40 1,631,260 +0.16(+0.34%)
Jan 29, 2016 46.47 47.25 45.90 47.24 3,218,101 +0.79(+1.70%)
Jan 28, 2016 46.35 47.13 46.02 46.45 1,311,337 +0.74(+1.63%)
Jan 27, 2016 46.26 46.90 45.26 45.70 1,593,713 -0.85(-1.83%)
Jan 26, 2016 45.20 47.08 44.94 46.55 1,698,625 +1.70(+3.80%)
Jan 25, 2016 45.85 45.99 44.60 44.85 1,821,064 -1.18(-2.55%)
Jan 22, 2016 45.46 46.90 45.45 46.02 1,708,661 +1.67(+3.76%)
Jan 21, 2016 43.06 45.53 42.55 44.36 2,055,335 +1.27(+2.96%)
Jan 20, 2016 42.68 43.78 41.50 43.08 1,511,666 -0.37(-0.85%)
Jan 19, 2016 43.50 44.42 42.69 43.45 1,894,276 +0.46(+1.06%)
Jan 15, 2016 42.75 42.99 42.99 42.99 1,612,425 -0.89(-2.02%)
Jan 14, 2016 43.10 44.55 42.03 43.88 1,452,232 +1.07(+2.49%)
Jan 13, 2016 44.53 46.01 42.45 42.81 1,630,749 -1.11(-2.53%)
Jan 12, 2016 43.78 44.13 43.12 43.92 1,447,687 +0.82(+1.89%)
Jan 11, 2016 44.19 44.45 42.52 43.11 1,463,412 -0.87(-1.98%)
Jan 08, 2016 45.27 45.84 43.94 43.98 1,256,355 -0.84(-1.88%)
Jan 07, 2016 46.00 46.39 44.40 44.82 1,694,948 -2.12(-4.51%)
Jan 06, 2016 47.98 48.68 46.52 46.94 1,381,855 -2.14(-4.37%)
Jan 05, 2016 49.85 50.34 48.35 49.08 1,373,090 -0.76(-1.53%)
Jan 04, 2016 49.33 49.97 48.70 49.85 1,431,632 -0.41(-0.82%)
Dec 31, 2015 50.31 50.26 50.26 50.26 738,847 -0.30(-0.59%)
Dec 30, 2015 50.63 51.33 50.48 50.56 817,638 -0.35(-0.69%)
Dec 29, 2015 51.52 52.04 50.47 50.91 846,508 -0.02(-0.04%)
Dec 28, 2015 50.00 50.96 49.47 50.92 954,351 +0.72(+1.43%)
Dec 24, 2015 50.48 50.21 50.21 50.21 424,252 -0.31(-0.60%)
Dec 23, 2015 48.96 50.66 48.90 50.51 1,190,636 +1.78(+3.65%)
Dec 22, 2015 46.30 49.15 46.15 48.73 1,292,045 +2.56(+5.54%)
Dec 21, 2015 46.30 46.55 45.58 46.18 937,458 +0.25(+0.55%)
Dec 18, 2015 46.67 47.84 45.74 45.93 2,354,105 -1.11(-2.37%)
Dec 17, 2015 46.65 47.65 46.06 47.04 1,912,431 +0.53(+1.14%)
Dec 16, 2015 44.10 46.72 43.79 46.51 2,512,324 +2.83(+6.47%)
Dec 15, 2015 43.16 44.27 43.07 43.68 1,150,520 +0.83(+1.93%)
Dec 14, 2015 42.92 43.05 41.58 42.86 1,768,875 -0.17(-0.40%)
Dec 11, 2015 43.05 43.43 42.45 43.03 1,559,709 -0.87(-1.98%)
Dec 10, 2015 44.54 44.57 43.74 43.90 934,653 -0.72(-1.62%)
Dec 09, 2015 45.29 45.87 44.26 44.62 1,754,778 +0.21(+0.48%)
Dec 08, 2015 45.09 45.24 44.31 44.41 819,852 -1.18(-2.58%)
Dec 07, 2015 46.86 46.98 45.39 45.58 1,085,639 -1.69(-3.57%)
Dec 04, 2015 46.84 47.74 46.33 47.27 1,334,856 +0.14(+0.30%)
Dec 03, 2015 46.63 47.24 46.24 47.13 1,626,672 +0.49(+1.05%)
Dec 02, 2015 47.06 47.34 46.21 46.64 1,048,007 -0.60(-1.27%)
Dec 01, 2015 47.89 47.99 47.13 47.23 1,407,771 -0.54(-1.14%)
Nov 30, 2015 47.54 47.89 47.37 47.78 913,543 +0.40(+0.85%)
Nov 27, 2015 47.19 47.58 47.06 47.38 349,788 +0.19(+0.40%)
Nov 25, 2015 47.18 47.19 47.19 47.19 728,317 -0.10(-0.21%)
Nov 24, 2015 46.34 47.36 46.09 47.29 1,757,427 +0.80(+1.73%)
Nov 23, 2015 46.00 46.52 45.71 46.48 1,805,042 +0.39(+0.85%)
Nov 20, 2015 45.44 46.36 45.27 46.09 1,461,988 +0.87(+1.93%)
Nov 19, 2015 45.05 45.62 44.88 45.22 1,195,487 -0.11(-0.24%)
Nov 18, 2015 43.39 45.37 43.25 45.33 1,786,720 +2.04(+4.72%)
Nov 17, 2015 42.92 43.65 42.52 43.28 1,954,084 +0.48(+1.13%)
Nov 16, 2015 42.31 42.88 41.94 42.80 1,148,474 +0.32(+0.76%)
Nov 13, 2015 41.70 43.03 41.47 42.48 2,261,134 +0.62(+1.49%)
Nov 12, 2015 42.94 43.59 41.79 41.86 1,474,430 -1.77(-4.05%)
Nov 11, 2015 44.47 44.59 43.21 43.62 1,844,782 -0.61(-1.37%)
Nov 10, 2015 44.55 44.90 43.94 44.23 1,344,076 -0.30(-0.68%)
Nov 09, 2015 44.94 45.25 44.14 44.53 2,813,256 -0.68(-1.50%)
Nov 06, 2015 44.14 45.35 44.01 45.21 2,493,313 +1.12(+2.53%)
Nov 05, 2015 46.83 47.12 42.96 44.09 6,591,858 -4.27(-8.83%)
Nov 04, 2015 49.01 49.33 47.97 48.37 2,263,888 -0.40(-0.82%)
Nov 03, 2015 48.55 49.49 48.40 48.77 1,752,935 +0.38(+0.79%)
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.