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

Albemarle Corp (NY: ALB )

104.32 -3.51 (-3.25%)
Streaming Delayed Price Updated: 11:31 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 (%)
Dec 29, 2006 14.73 14.91 14.66 14.67 393,755 -0.11(-0.75%)
Dec 28, 2006 15.00 15.00 14.74 14.78 456,893 -0.19(-1.28%)
Dec 27, 2006 14.78 15.01 14.74 14.97 332,820 +0.12(+0.84%)
Dec 26, 2006 14.67 14.90 14.59 14.85 375,890 +0.28(+1.92%)
Dec 22, 2006 14.63 14.65 14.44 14.57 352,397 -0.06(-0.39%)
Dec 21, 2006 14.77 14.80 14.62 14.62 437,805 -0.10(-0.71%)
Dec 20, 2006 14.72 14.84 14.71 14.73 629,421 +0.02(+0.15%)
Dec 19, 2006 14.55 14.78 14.48 14.71 1,176,617 +0.09(+0.60%)
Dec 18, 2006 14.77 14.83 14.58 14.62 675,184 -0.16(-1.05%)
Dec 15, 2006 14.97 14.97 14.77 14.77 892,006 -0.20(-1.35%)
Dec 14, 2006 14.94 15.03 14.94 14.98 859,948 +0.07(+0.49%)
Dec 13, 2006 14.85 14.95 14.85 14.90 860,927 +0.07(+0.44%)
Dec 12, 2006 14.98 14.98 14.73 14.84 638,476 -0.14(-0.93%)
Dec 11, 2006 15.17 15.26 14.91 14.98 1,143,824 +0.04(+0.26%)
Dec 08, 2006 14.71 14.95 14.62 14.94 971,541 +0.22(+1.50%)
Dec 07, 2006 14.66 14.78 14.66 14.72 522,723 +0.06(+0.39%)
Dec 06, 2006 14.61 14.77 14.61 14.66 522,968 -0.03(-0.19%)
Dec 05, 2006 14.61 14.78 14.57 14.69 563,591 +0.12(+0.84%)
Dec 04, 2006 14.66 14.69 14.52 14.57 1,125,470 +0.07(+0.45%)
Dec 01, 2006 14.47 14.73 14.30 14.50 1,758,318 +0.25(+1.76%)
Nov 30, 2006 14.20 14.28 14.10 14.25 641,902 +0.07(+0.46%)
Nov 29, 2006 14.01 14.22 13.99 14.18 653,648 +0.23(+1.64%)
Nov 28, 2006 14.00 14.02 13.84 13.95 800,970 -0.06(-0.41%)
Nov 27, 2006 14.28 14.28 13.98 14.01 1,206,962 -0.26(-1.79%)
Nov 24, 2006 14.20 14.28 14.18 14.27 127,254 +0.01(+0.10%)
Nov 22, 2006 14.26 14.32 14.15 14.25 517,584 +0.02(+0.16%)
Nov 21, 2006 14.21 14.24 13.99 14.23 600,544 +0.03(+0.19%)
Nov 20, 2006 14.08 14.33 14.01 14.20 1,441,160 +0.24(+1.73%)
Nov 17, 2006 13.73 13.96 13.73 13.96 704,550 +0.25(+1.79%)
Nov 16, 2006 13.84 13.84 13.59 13.72 756,676 -0.18(-1.26%)
Nov 15, 2006 13.80 13.98 13.79 13.89 517,828 +0.14(+1.01%)
Nov 14, 2006 13.80 13.81 13.67 13.75 700,390 -0.04(-0.28%)
Nov 13, 2006 13.59 13.82 13.59 13.79 1,321,002 +0.30(+2.20%)
Nov 10, 2006 13.43 13.61 13.43 13.50 904,732 +0.11(+0.85%)
Nov 09, 2006 13.28 13.52 13.27 13.38 878,547 +0.14(+1.06%)
Nov 08, 2006 13.28 13.40 13.16 13.24 961,752 -0.04(-0.29%)
Nov 07, 2006 13.38 13.55 13.26 13.28 709,689 -0.05(-0.37%)
Nov 06, 2006 13.13 13.36 13.07 13.33 660,745 +0.23(+1.78%)
Nov 03, 2006 13.17 13.24 13.04 13.10 726,086 +0.03(+0.27%)
Nov 02, 2006 12.99 13.20 12.99 13.06 849,180 +0.05(+0.36%)
Nov 01, 2006 13.46 13.52 13.00 13.01 980,595 -0.27(-2.05%)
Oct 31, 2006 13.33 13.58 13.16 13.29 1,555,689 +0.01(+0.05%)
Oct 30, 2006 12.97 13.48 12.97 13.28 2,242,130 +0.40(+3.08%)
Oct 27, 2006 12.73 13.24 12.66 12.88 1,409,101 +0.16(+1.22%)
Oct 26, 2006 12.66 12.78 12.64 12.73 1,263,737 +0.14(+1.14%)
Oct 25, 2006 12.66 12.68 12.52 12.59 729,267 -0.06(-0.50%)
Oct 24, 2006 12.64 12.72 12.58 12.65 1,158,018 -0.03(-0.26%)
Oct 23, 2006 12.67 12.96 12.65 12.68 1,817,785 +0.07(+0.52%)
Oct 20, 2006 12.53 12.69 12.34 12.62 1,075,547 +0.10(+0.78%)
Oct 19, 2006 12.48 13.38 12.20 12.52 5,591,378 +1.09(+9.57%)
Oct 18, 2006 11.36 11.45 11.21 11.43 1,287,475 +0.08(+0.67%)
Oct 17, 2006 11.56 11.57 11.31 11.35 774,051 -0.23(-2.03%)
Oct 16, 2006 11.54 11.63 11.54 11.58 482,344 +0.08(+0.71%)
Oct 13, 2006 11.49 11.58 11.41 11.50 437,805 -0.03(-0.27%)
Oct 12, 2006 11.36 11.58 11.36 11.53 468,395 +0.21(+1.90%)
Oct 11, 2006 11.36 11.43 11.24 11.32 465,948 -0.08(-0.72%)
Oct 10, 2006 11.46 11.51 11.33 11.40 403,789 -0.04(-0.39%)
Oct 09, 2006 11.39 11.48 11.29 11.45 469,618 +0.05(+0.45%)
Oct 06, 2006 11.29 11.47 11.22 11.39 737,098 +0.11(+0.96%)
Oct 05, 2006 11.07 11.29 11.07 11.29 497,272 +0.17(+1.54%)
Oct 04, 2006 11.02 11.19 10.95 11.11 794,118 +0.08(+0.72%)
Oct 03, 2006 11.15 11.19 11.03 11.04 431,197 -0.11(-0.97%)
Oct 02, 2006 11.04 11.24 10.95 11.14 560,165 +0.04(+0.39%)
Sep 29, 2006 11.17 11.20 11.07 11.10 745,174 -0.07(-0.62%)
Sep 28, 2006 11.29 11.30 11.14 11.17 1,051,564 -0.12(-1.05%)
Sep 27, 2006 11.25 11.35 11.21 11.29 674,939 +0.03(+0.27%)
Sep 26, 2006 11.35 11.35 11.10 11.26 649,243 -0.07(-0.60%)
Sep 25, 2006 11.30 11.39 11.03 11.33 815,164 +0.03(+0.24%)
Sep 22, 2006 11.28 11.35 11.22 11.30 675,673 -0.01(-0.09%)
Sep 21, 2006 11.54 11.55 11.30 11.31 1,037,126 -0.15(-1.30%)
Sep 20, 2006 11.31 11.47 11.20 11.46 753,739 +0.19(+1.71%)
Sep 19, 2006 11.16 11.28 11.05 11.27 1,201,089 +0.11(+0.95%)
Sep 18, 2006 11.04 11.21 10.96 11.16 946,090 +0.11(+0.96%)
Sep 15, 2006 11.06 11.14 10.99 11.05 689,867 +0.02(+0.15%)
Sep 14, 2006 10.88 11.10 10.82 11.04 586,350 +0.16(+1.50%)
Sep 13, 2006 10.91 10.98 10.82 10.87 855,298 -0.08(-0.71%)
Sep 12, 2006 10.66 11.02 10.47 10.95 1,651,619 +0.12(+1.13%)
Sep 11, 2006 11.14 11.14 10.79 10.83 661,969 -0.30(-2.73%)
Sep 08, 2006 11.07 11.22 10.92 11.13 551,845 +0.08(+0.72%)
Sep 07, 2006 11.20 11.22 11.03 11.05 568,975 -0.17(-1.55%)
Sep 06, 2006 11.36 11.36 11.18 11.23 488,951 -0.13(-1.17%)
Sep 05, 2006 11.32 11.38 11.24 11.36 695,496 +0.10(+0.93%)
Sep 01, 2006 11.22 11.34 11.19 11.26 706,998 +0.04(+0.35%)
Aug 31, 2006 10.86 11.25 10.85 11.22 1,550,794 -0.04(-0.34%)
Aug 30, 2006 11.21 11.40 11.19 11.26 1,482,028 +0.09(+0.84%)
Aug 29, 2006 11.11 11.21 11.01 11.16 1,503,074 +0.10(+0.87%)
Aug 28, 2006 10.83 11.13 10.83 11.07 990,629 +0.28(+2.60%)
Aug 25, 2006 10.69 10.83 10.68 10.79 735,385 +0.10(+0.98%)
Aug 24, 2006 10.80 10.84 10.60 10.68 1,203,291 -0.07(-0.61%)
Aug 23, 2006 10.91 10.93 10.61 10.75 1,249,299 -0.10(-0.89%)
Aug 22, 2006 10.99 11.00 10.80 10.84 598,097 -0.13(-1.17%)
Aug 21, 2006 10.88 11.02 10.83 10.97 993,810 +0.08(+0.75%)
Aug 18, 2006 10.85 11.02 10.79 10.89 490,420 -0.01(-0.07%)
Aug 17, 2006 10.91 10.98 10.84 10.90 696,230 -0.01(-0.09%)
Aug 16, 2006 10.69 11.01 10.69 10.91 887,357 +0.27(+2.56%)
Aug 15, 2006 10.60 10.71 10.58 10.64 716,542 +0.13(+1.24%)
Aug 14, 2006 10.58 10.73 10.46 10.51 636,273 -0.06(-0.54%)
Aug 11, 2006 10.64 10.64 10.47 10.56 481,120 -0.08(-0.77%)
Aug 10, 2006 10.61 10.68 10.58 10.64 778,211 +0.01(+0.10%)
Aug 09, 2006 10.71 10.79 10.58 10.63 620,856 -0.06(-0.59%)
Aug 08, 2006 10.79 10.83 10.66 10.70 579,498 -0.08(-0.72%)
Aug 07, 2006 10.67 10.80 10.66 10.78 621,101 +0.01(+0.08%)
Aug 04, 2006 10.67 10.86 10.65 10.77 1,360,646 +0.17(+1.64%)
Aug 03, 2006 10.47 10.64 10.29 10.59 585,861 +0.12(+1.17%)
Aug 02, 2006 10.28 10.52 10.19 10.47 768,912 +0.19(+1.87%)
Aug 01, 2006 10.30 10.42 10.22 10.28 450,286 -0.02(-0.22%)
Jul 31, 2006 10.17 10.32 10.15 10.30 790,937 +0.10(+0.96%)
Jul 28, 2006 10.12 10.34 10.12 10.20 748,355 +0.09(+0.89%)
Jul 27, 2006 10.40 10.42 10.10 10.11 996,257 -0.29(-2.75%)
Jul 26, 2006 10.27 10.55 10.24 10.40 1,911,513 +0.14(+1.37%)
Jul 25, 2006 9.541 10.38 9.513 10.26 2,872,776 +0.93(+9.99%)
Jul 24, 2006 9.217 9.364 9.143 9.327 580,477 +0.11(+1.22%)
Jul 21, 2006 9.307 9.329 9.122 9.215 443,433 -0.11(-1.14%)
Jul 20, 2006 9.537 9.572 9.317 9.321 517,828 -0.22(-2.27%)
Jul 19, 2006 9.337 9.572 9.311 9.537 894,209 +0.23(+2.48%)
Jul 18, 2006 9.092 9.345 9.084 9.307 467,416 +0.26(+2.87%)
Jul 17, 2006 9.221 9.231 9.031 9.047 227,100 -0.14(-1.49%)
Jul 14, 2006 9.245 9.249 9.074 9.184 261,851 -0.04(-0.44%)
Jul 13, 2006 9.419 9.462 9.188 9.225 428,505 -0.23(-2.48%)
Jul 12, 2006 9.511 9.613 9.439 9.460 286,567 -0.01(-0.15%)
Jul 11, 2006 9.623 9.654 9.388 9.474 653,404 -0.14(-1.47%)
Jul 10, 2006 9.582 9.691 9.578 9.615 272,863 +0.05(+0.51%)
Jul 07, 2006 9.603 9.689 9.552 9.566 253,285 -0.07(-0.72%)
Jul 06, 2006 9.613 9.687 9.566 9.635 272,129 +0.04(+0.45%)
Jul 05, 2006 9.815 9.815 9.525 9.593 509,019 -0.22(-2.27%)
Jul 03, 2006 9.783 9.838 9.748 9.815 147,077 +0.03(+0.33%)
Jun 30, 2006 9.674 9.803 9.648 9.783 499,964 +0.06(+0.63%)
Jun 29, 2006 9.403 9.721 9.403 9.721 592,713 +0.32(+3.46%)
Jun 28, 2006 9.541 9.541 9.390 9.396 786,042 -0.04(-0.39%)
Jun 27, 2006 9.582 9.670 9.398 9.433 539,609 -0.15(-1.58%)
Jun 26, 2006 9.582 9.609 9.511 9.584 527,862 +0.06(+0.67%)
Jun 23, 2006 9.347 9.609 9.245 9.521 557,963 +0.14(+1.48%)
Jun 22, 2006 9.439 9.458 9.317 9.382 429,484 -0.09(-0.91%)
Jun 21, 2006 9.286 9.562 9.262 9.468 358,271 +0.15(+1.58%)
Jun 20, 2006 9.358 9.364 9.255 9.321 560,410 +0.00(+0.04%)
Jun 19, 2006 9.541 9.541 9.272 9.317 414,801 -0.23(-2.40%)
Jun 16, 2006 9.644 9.732 9.501 9.546 598,586 -0.05(-0.53%)
Jun 15, 2006 9.182 9.613 9.143 9.597 681,302 +0.42(+4.54%)
Jun 14, 2006 9.104 9.194 8.992 9.180 579,253 +0.08(+0.85%)
Jun 13, 2006 9.051 9.223 8.957 9.102 758,634 -0.01(-0.13%)
Jun 12, 2006 9.296 9.335 9.114 9.114 387,148 -0.22(-2.39%)
Jun 09, 2006 9.296 9.450 9.270 9.337 633,826 -0.09(-0.95%)
Jun 08, 2006 9.470 9.501 9.102 9.427 514,647 -0.07(-0.77%)
Jun 07, 2006 9.552 9.668 9.468 9.501 400,118 -0.19(-2.00%)
Jun 06, 2006 9.764 9.766 9.582 9.695 329,149 -0.06(-0.61%)
Jun 05, 2006 9.960 9.991 9.721 9.754 437,560 -0.21(-2.07%)
Jun 02, 2006 9.909 10.09 9.887 9.960 670,779 +0.03(+0.29%)
Jun 01, 2006 9.828 10.06 9.815 9.932 1,120,820 +0.12(+1.27%)
May 31, 2006 9.499 9.825 9.499 9.807 1,328,099 +0.31(+3.23%)
May 30, 2006 9.501 9.689 9.488 9.501 720,947 +0.02(+0.19%)
May 26, 2006 9.311 9.586 9.311 9.482 780,903 +0.17(+1.80%)
May 25, 2006 9.276 9.568 9.270 9.315 780,658 +0.22(+2.47%)
May 24, 2006 8.980 9.104 8.918 9.090 647,286 +0.10(+1.11%)
May 23, 2006 8.945 9.092 8.933 8.990 670,289 +0.09(+0.96%)
May 22, 2006 8.990 9.016 8.828 8.904 1,300,445 -0.12(-1.36%)
May 19, 2006 9.264 9.294 9.000 9.027 1,542,719 -0.20(-2.13%)
May 18, 2006 9.386 9.482 9.223 9.223 501,187 -0.17(-1.85%)
May 17, 2006 9.619 9.629 9.380 9.396 507,061 -0.26(-2.73%)
May 16, 2006 9.685 9.721 9.452 9.660 396,202 -0.06(-0.61%)
May 15, 2006 9.817 9.856 9.584 9.719 443,433 -0.09(-0.88%)
May 12, 2006 9.950 9.950 9.785 9.805 369,528 -0.13(-1.36%)
May 11, 2006 9.999 10.03 9.934 9.940 267,969 -0.08(-0.80%)
May 10, 2006 9.997 10.09 9.964 10.02 214,864 -0.02(-0.18%)
May 09, 2006 10.03 10.10 9.993 10.04 348,726 +0.00(+0.00%)
May 08, 2006 10.10 10.11 10.02 10.04 310,305 -0.06(-0.59%)
May 05, 2006 9.960 10.10 9.844 10.10 860,682 +0.18(+1.79%)
May 04, 2006 9.960 10.06 9.913 9.919 475,247 -0.03(-0.27%)
May 03, 2006 9.858 9.985 9.813 9.946 899,103 +0.10(+1.04%)
May 02, 2006 9.776 9.844 9.770 9.844 306,879 +0.12(+1.22%)
May 01, 2006 9.954 9.954 9.687 9.725 673,716 -0.04(-0.46%)
Apr 28, 2006 9.768 9.848 9.691 9.770 510,976 +0.01(+0.08%)
Apr 27, 2006 9.995 9.997 9.742 9.762 525,170 -0.23(-2.31%)
Apr 26, 2006 9.960 10.38 9.868 9.993 1,958,010 +0.36(+3.73%)
Apr 25, 2006 9.544 9.734 9.539 9.633 626,974 +0.09(+0.94%)
Apr 24, 2006 9.480 9.544 9.401 9.544 354,110 +0.05(+0.52%)
Apr 21, 2006 9.582 9.603 9.380 9.495 581,456 -0.07(-0.71%)
Apr 20, 2006 9.368 9.617 9.368 9.562 503,879 +0.18(+1.96%)
Apr 19, 2006 9.358 9.448 9.335 9.378 1,251,746 +0.00(+0.00%)
Apr 18, 2006 9.296 9.419 9.286 9.378 404,523 +0.10(+1.12%)
Apr 17, 2006 9.225 9.349 9.204 9.274 328,659 +0.03(+0.35%)
Apr 13, 2006 9.215 9.260 9.190 9.241 231,261 +0.03(+0.29%)
Apr 12, 2006 9.194 9.235 9.143 9.215 210,459 +0.04(+0.45%)
Apr 11, 2006 9.204 9.223 9.157 9.174 280,205 -0.02(-0.27%)
Apr 10, 2006 9.268 9.268 9.127 9.198 452,488 -0.08(-0.82%)
Apr 07, 2006 9.255 9.294 9.143 9.274 380,051 +0.03(+0.33%)
Apr 06, 2006 9.470 9.552 9.225 9.243 777,967 -0.16(-1.67%)
Apr 05, 2006 9.409 9.443 9.280 9.401 363,899 -0.02(-0.20%)
Apr 04, 2006 9.347 9.441 9.307 9.419 430,463 +0.07(+0.70%)
Apr 03, 2006 9.266 9.411 9.247 9.354 681,057 +0.09(+0.95%)
Mar 31, 2006 9.092 9.317 9.072 9.266 748,845 +0.21(+2.30%)
Mar 30, 2006 8.857 9.076 8.849 9.057 571,178 +0.22(+2.45%)
Mar 29, 2006 8.775 8.884 8.728 8.841 697,209 +0.12(+1.33%)
Mar 28, 2006 8.775 8.816 8.663 8.724 480,141 -0.03(-0.35%)
Mar 27, 2006 8.786 8.792 8.724 8.755 378,827 -0.01(-0.12%)
Mar 24, 2006 8.771 8.786 8.696 8.765 535,693 +0.01(+0.14%)
Mar 23, 2006 8.724 8.798 8.724 8.753 419,695 +0.00(+0.00%)
Mar 22, 2006 8.720 8.806 8.669 8.753 411,130 +0.05(+0.54%)
Mar 21, 2006 8.704 8.867 8.675 8.706 451,509 -0.01(-0.14%)
Mar 20, 2006 8.861 8.882 8.685 8.718 981,574 -0.14(-1.61%)
Mar 17, 2006 8.867 8.894 8.798 8.861 1,140,153 -0.05(-0.55%)
Mar 16, 2006 9.061 9.112 8.882 8.910 377,359 -0.10(-1.11%)
Mar 15, 2006 8.796 9.014 8.786 9.010 341,874 +0.28(+3.21%)
Mar 14, 2006 8.575 8.743 8.524 8.730 929,938 +0.16(+1.86%)
Mar 13, 2006 8.581 8.640 8.518 8.571 563,836 -0.02(-0.19%)
Mar 10, 2006 8.632 8.669 8.538 8.587 465,948 -0.03(-0.38%)
Mar 09, 2006 8.673 8.730 8.581 8.620 489,441 -0.06(-0.64%)
Mar 08, 2006 8.704 8.712 8.540 8.675 272,129 -0.08(-0.86%)
Mar 07, 2006 8.857 8.910 8.724 8.751 244,965 -0.14(-1.54%)
Mar 06, 2006 8.918 8.955 8.818 8.888 301,740 -0.06(-0.71%)
Mar 03, 2006 8.959 9.057 8.943 8.951 377,604 -0.03(-0.34%)
Mar 02, 2006 8.924 9.037 8.902 8.982 610,822 +0.04(+0.41%)
Mar 01, 2006 8.673 8.945 8.673 8.945 732,938 +0.27(+3.13%)
Feb 28, 2006 8.673 8.732 8.612 8.673 426,058 +0.00(+0.00%)
Feb 27, 2006 8.593 8.730 8.571 8.673 324,254 +0.08(+0.93%)
Feb 24, 2006 8.632 8.653 8.499 8.593 942,174 -0.04(-0.45%)
Feb 23, 2006 8.632 8.732 8.510 8.632 880,505 -0.03(-0.31%)
Feb 22, 2006 8.826 8.888 8.634 8.659 678,121 -0.16(-1.85%)
Feb 21, 2006 8.786 8.822 8.741 8.822 328,415 +0.04(+0.42%)
Feb 17, 2006 8.806 8.828 8.741 8.786 314,221 -0.01(-0.12%)
Feb 16, 2006 8.806 8.843 8.763 8.796 250,349 +0.02(+0.19%)
Feb 15, 2006 8.792 8.804 8.712 8.779 366,836 -0.03(-0.37%)
Feb 14, 2006 8.741 8.873 8.677 8.812 572,646 +0.08(+0.89%)
Feb 13, 2006 8.806 8.806 8.530 8.734 1,416,198 -0.10(-1.16%)
Feb 10, 2006 8.724 8.882 8.671 8.837 409,907 +0.10(+1.15%)
Feb 09, 2006 8.839 8.943 8.716 8.736 717,276 -0.11(-1.29%)
Feb 08, 2006 8.863 8.880 8.755 8.851 652,180 -0.00(-0.02%)
Feb 07, 2006 8.973 8.996 8.824 8.853 597,363 -0.15(-1.66%)
Feb 06, 2006 8.841 9.031 8.837 9.002 914,765 +0.16(+1.83%)
Feb 03, 2006 8.837 8.927 8.530 8.841 1,775,693 -0.38(-4.14%)
Feb 02, 2006 8.990 9.490 8.990 9.223 1,670,952 +0.23(+2.59%)
Feb 01, 2006 8.902 9.023 8.898 8.990 887,846 +0.05(+0.53%)
Jan 31, 2006 8.857 8.943 8.854 8.943 877,568 +0.08(+0.92%)
Jan 30, 2006 9.020 9.020 8.859 8.861 1,178,085 -0.16(-1.77%)
Jan 27, 2006 8.673 9.025 8.499 9.020 1,452,172 +0.35(+4.03%)
Jan 26, 2006 8.377 8.755 8.289 8.671 2,891,374 +0.59(+7.36%)
Jan 25, 2006 8.224 8.305 8.044 8.077 394,489 -0.15(-1.76%)
Jan 24, 2006 8.083 8.254 8.083 8.222 503,145 +0.15(+1.85%)
Jan 23, 2006 7.940 8.132 7.940 8.072 309,571 +0.14(+1.75%)
Jan 20, 2006 8.160 8.160 7.934 7.934 287,057 -0.23(-2.80%)
Jan 19, 2006 8.095 8.173 8.072 8.162 211,683 +0.08(+1.04%)
Jan 18, 2006 8.111 8.136 8.015 8.079 261,851 -0.06(-0.68%)
Jan 17, 2006 8.070 8.152 8.050 8.134 237,379 +0.04(+0.45%)
Jan 13, 2006 8.095 8.166 8.089 8.097 175,954 +0.00(+0.05%)
Jan 12, 2006 8.105 8.171 8.077 8.093 296,846 -0.01(-0.13%)
Jan 11, 2006 8.136 8.144 8.095 8.103 287,546 -0.03(-0.40%)
Jan 10, 2006 8.132 8.173 8.085 8.136 432,910 -0.02(-0.23%)
Jan 09, 2006 8.101 8.173 8.050 8.154 666,619 +0.01(+0.10%)
Jan 06, 2006 8.213 8.218 8.113 8.146 662,703 -0.06(-0.70%)
Jan 05, 2006 8.203 8.248 8.171 8.203 637,252 +0.00(+0.00%)
Jan 04, 2006 8.187 8.322 8.083 8.203 1,644,522 -0.17(-2.00%)
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.