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

Albemarle Corp (NY: ALB )

108.23 -4.42 (-3.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 31, 2014 53.40 52.71 52.71 52.71 589,893 -0.59(-1.10%)
Dec 30, 2014 53.35 53.74 53.26 53.30 652,543 -0.12(-0.23%)
Dec 29, 2014 53.25 53.91 53.17 53.42 649,063 +0.04(+0.08%)
Dec 26, 2014 53.38 53.66 53.16 53.38 876,647 +0.36(+0.68%)
Dec 24, 2014 53.27 53.02 53.02 53.02 490,304 -0.30(-0.56%)
Dec 23, 2014 52.98 53.81 52.72 53.31 1,140,267 +0.72(+1.37%)
Dec 22, 2014 51.56 52.60 51.32 52.60 2,204,712 +1.15(+2.23%)
Dec 19, 2014 51.68 52.13 51.04 51.45 2,169,897 -0.13(-0.25%)
Dec 18, 2014 50.85 51.58 50.40 51.58 1,479,466 +1.44(+2.87%)
Dec 17, 2014 48.25 50.18 48.17 50.14 1,827,149 +1.95(+4.06%)
Dec 16, 2014 47.73 49.31 47.59 48.19 1,318,996 +0.18(+0.38%)
Dec 15, 2014 49.22 49.48 47.75 48.00 1,630,756 -0.74(-1.51%)
Dec 12, 2014 50.17 50.40 48.62 48.74 1,519,858 -1.99(-3.92%)
Dec 11, 2014 51.68 52.59 50.56 50.73 1,689,252 -0.75(-1.46%)
Dec 10, 2014 54.14 54.14 51.05 51.48 2,206,973 -2.91(-5.36%)
Dec 09, 2014 53.35 54.44 53.28 54.39 1,080,453 +0.45(+0.82%)
Dec 08, 2014 54.22 54.57 53.81 53.95 1,341,365 -0.48(-0.88%)
Dec 05, 2014 53.79 55.30 53.79 54.43 1,801,755 +0.51(+0.94%)
Dec 04, 2014 53.37 53.92 52.82 53.92 1,466,745 +0.35(+0.65%)
Dec 03, 2014 51.62 53.75 51.34 53.57 1,951,387 +2.20(+4.28%)
Dec 02, 2014 51.02 51.44 50.48 51.37 1,176,584 +0.47(+0.93%)
Dec 01, 2014 51.48 51.81 50.68 50.90 1,750,633 -0.61(-1.19%)
Nov 28, 2014 53.52 53.52 51.21 51.51 867,813 -2.29(-4.26%)
Nov 26, 2014 53.58 53.81 53.81 53.81 777,065 +0.31(+0.57%)
Nov 25, 2014 54.11 54.16 53.40 53.50 1,400,142 -0.46(-0.86%)
Nov 24, 2014 54.20 54.24 53.74 53.96 882,821 +0.06(+0.11%)
Nov 21, 2014 54.51 54.57 53.68 53.90 1,488,299 +0.20(+0.37%)
Nov 20, 2014 53.27 53.95 53.05 53.70 1,351,898 +0.00(+0.00%)
Nov 19, 2014 53.87 53.90 53.36 53.70 1,531,637 -0.12(-0.23%)
Nov 18, 2014 53.71 54.08 53.63 53.83 1,384,357 +0.08(+0.15%)
Nov 17, 2014 53.76 54.03 53.60 53.75 1,516,212 -0.12(-0.23%)
Nov 14, 2014 53.77 54.19 53.33 53.87 3,741,767 -0.12(-0.23%)
Nov 13, 2014 53.82 54.46 53.49 53.99 1,861,661 +0.28(+0.52%)
Nov 12, 2014 54.03 54.27 53.61 53.71 1,619,062 -0.42(-0.77%)
Nov 11, 2014 53.52 54.31 53.30 54.13 1,541,001 +0.51(+0.96%)
Nov 10, 2014 53.32 53.74 53.14 53.62 1,276,155 +0.24(+0.44%)
Nov 07, 2014 53.10 53.56 52.84 53.38 1,196,035 +0.28(+0.53%)
Nov 06, 2014 52.90 53.21 52.26 53.10 1,338,696 +0.10(+0.18%)
Nov 05, 2014 51.77 53.02 51.49 53.01 1,778,466 +1.70(+3.32%)
Nov 04, 2014 51.50 51.67 51.09 51.30 1,629,251 +0.06(+0.12%)
Nov 03, 2014 51.01 51.50 50.83 51.24 1,497,003 +0.31(+0.60%)
Oct 31, 2014 50.78 51.06 50.35 50.94 1,492,229 +0.90(+1.80%)
Oct 30, 2014 49.73 50.32 49.45 50.04 1,449,051 +0.14(+0.28%)
Oct 29, 2014 50.66 50.66 49.56 49.90 1,949,624 -0.70(-1.38%)
Oct 28, 2014 49.79 50.68 49.29 50.60 2,091,531 +1.27(+2.58%)
Oct 27, 2014 49.41 49.71 49.91 49.32 1,198,792 -0.58(-1.17%)
Oct 24, 2014 49.51 49.98 48.94 49.91 970,917 +0.35(+0.70%)
Oct 23, 2014 49.94 50.91 49.05 49.56 2,766,383 +1.36(+2.82%)
Oct 22, 2014 49.71 49.85 48.13 48.20 2,120,057 -1.13(-2.28%)
Oct 21, 2014 48.70 49.52 48.54 49.32 2,057,695 +1.02(+2.11%)
Oct 20, 2014 47.57 48.33 46.98 48.30 1,612,001 +0.67(+1.41%)
Oct 17, 2014 47.59 48.56 47.33 47.63 2,217,926 +0.61(+1.30%)
Oct 16, 2014 45.94 47.33 45.89 47.02 2,259,075 +0.15(+0.32%)
Oct 15, 2014 45.85 47.17 44.80 46.87 2,358,883 +0.18(+0.39%)
Oct 14, 2014 46.88 47.43 46.10 46.69 1,823,003 +0.31(+0.66%)
Oct 13, 2014 48.02 48.63 46.31 46.38 1,275,993 -1.63(-3.40%)
Oct 10, 2014 49.15 49.24 47.68 48.01 1,916,069 -1.11(-2.26%)
Oct 09, 2014 51.04 51.20 49.08 49.12 1,490,157 -2.09(-4.07%)
Oct 08, 2014 50.83 51.25 49.95 51.21 1,255,759 +0.20(+0.39%)
Oct 07, 2014 51.65 52.12 50.96 51.01 1,380,104 -0.92(-1.76%)
Oct 06, 2014 52.47 53.14 51.69 51.92 1,228,781 +0.46(+0.90%)
Oct 03, 2014 51.41 51.71 50.82 51.46 1,825,611 +0.09(+0.17%)
Oct 02, 2014 50.41 51.43 49.93 51.37 1,933,077 +0.95(+1.89%)
Oct 01, 2014 51.24 51.28 49.98 50.42 2,465,025 -0.97(-1.88%)
Sep 30, 2014 52.33 52.53 50.93 51.39 2,152,083 -0.99(-1.88%)
Sep 29, 2014 52.45 52.81 52.22 52.38 1,200,429 -0.74(-1.40%)
Sep 26, 2014 52.89 53.28 52.62 53.12 1,053,691 +0.22(+0.41%)
Sep 25, 2014 54.79 54.79 52.84 52.90 1,696,820 -2.22(-4.02%)
Sep 24, 2014 55.15 55.42 54.67 55.12 945,305 +0.10(+0.17%)
Sep 23, 2014 55.13 55.45 54.83 55.02 955,998 -0.17(-0.32%)
Sep 22, 2014 55.85 56.22 55.17 55.20 1,546,054 -0.69(-1.23%)
Sep 19, 2014 56.76 56.83 55.74 55.88 1,302,312 -0.86(-1.52%)
Sep 18, 2014 56.88 56.93 56.56 56.75 808,065 +0.09(+0.15%)
Sep 17, 2014 56.71 57.11 56.39 56.66 1,165,223 -0.03(-0.06%)
Sep 16, 2014 56.06 56.92 55.86 56.70 1,350,916 +0.60(+1.07%)
Sep 15, 2014 55.89 56.25 55.35 56.09 766,822 +0.44(+0.78%)
Sep 12, 2014 56.16 56.24 55.14 55.66 1,137,664 -0.49(-0.87%)
Sep 11, 2014 55.86 56.63 55.79 56.15 1,568,046 -0.07(-0.12%)
Sep 10, 2014 55.00 56.45 54.94 56.21 1,880,587 +1.11(+2.02%)
Sep 09, 2014 55.36 55.49 54.89 55.10 708,723 -0.37(-0.67%)
Sep 08, 2014 55.35 55.99 55.32 55.47 958,099 +0.11(+0.20%)
Sep 05, 2014 55.07 55.40 54.85 55.36 491,536 +0.16(+0.28%)
Sep 04, 2014 55.20 55.60 55.04 55.20 732,007 -0.02(-0.03%)
Sep 03, 2014 55.73 56.04 55.17 55.22 568,101 -0.31(-0.56%)
Sep 02, 2014 55.30 55.71 55.24 55.53 1,002,702 +0.30(+0.53%)
Aug 29, 2014 55.08 55.24 55.24 55.24 766,800 +0.32(+0.59%)
Aug 28, 2014 53.94 55.33 53.53 54.92 1,626,973 +0.70(+1.30%)
Aug 27, 2014 53.96 54.39 53.96 54.21 989,801 +0.05(+0.10%)
Aug 26, 2014 54.32 54.34 53.99 54.16 941,450 +0.03(+0.06%)
Aug 25, 2014 54.00 54.14 53.67 54.13 553,590 +0.43(+0.79%)
Aug 22, 2014 53.66 54.00 53.31 53.70 680,373 -0.10(-0.18%)
Aug 21, 2014 53.87 54.25 53.60 53.80 786,160 -0.01(-0.02%)
Aug 20, 2014 53.60 53.89 53.34 53.81 1,361,739 -0.03(-0.06%)
Aug 19, 2014 53.63 53.84 53.41 53.84 889,616 +0.27(+0.50%)
Aug 18, 2014 53.34 54.01 53.34 53.57 852,984 +0.43(+0.82%)
Aug 15, 2014 52.70 53.18 52.40 53.14 1,702,277 +0.43(+0.81%)
Aug 14, 2014 53.25 53.29 52.48 52.71 1,291,694 -0.63(-1.17%)
Aug 13, 2014 52.80 53.60 52.56 53.34 1,173,619 +0.76(+1.44%)
Aug 12, 2014 52.68 52.96 52.36 52.58 1,430,881 -0.32(-0.61%)
Aug 11, 2014 53.61 53.67 52.85 52.90 1,141,957 -0.03(-0.05%)
Aug 08, 2014 52.70 53.01 52.24 52.93 2,031,726 +0.28(+0.53%)
Aug 07, 2014 53.67 53.80 52.44 52.65 1,561,026 -0.59(-1.11%)
Aug 06, 2014 53.30 53.65 52.91 53.24 1,198,013 -0.16(-0.29%)
Aug 05, 2014 53.43 54.38 53.20 53.40 2,566,817 -0.44(-0.82%)
Aug 04, 2014 53.68 53.95 53.04 53.84 1,670,874 +0.19(+0.36%)
Aug 01, 2014 52.97 54.27 52.78 53.65 3,546,622 +0.36(+0.67%)
Jul 31, 2014 57.96 57.96 52.01 53.29 6,668,066 -4.67(-8.05%)
Jul 30, 2014 58.71 59.16 57.84 57.96 1,809,817 -0.47(-0.80%)
Jul 29, 2014 60.82 60.83 58.40 58.43 1,824,515 -1.42(-2.37%)
Jul 28, 2014 59.90 60.06 59.20 59.84 1,216,072 -0.16(-0.27%)
Jul 25, 2014 58.71 60.10 58.71 60.01 2,219,410 +1.33(+2.27%)
Jul 24, 2014 59.42 59.60 58.38 58.68 1,904,622 -0.74(-1.24%)
Jul 23, 2014 59.63 60.03 59.04 59.42 1,726,659 -0.09(-0.15%)
Jul 22, 2014 60.18 60.57 59.50 59.50 1,128,980 -0.56(-0.93%)
Jul 21, 2014 60.59 61.13 60.05 60.06 923,172 -0.93(-1.52%)
Jul 18, 2014 60.50 61.26 60.38 60.99 1,637,032 +0.67(+1.11%)
Jul 17, 2014 59.61 60.99 59.17 60.32 2,369,897 +0.31(+0.52%)
Jul 16, 2014 61.12 61.75 59.71 60.01 3,136,709 -0.83(-1.37%)
Jul 15, 2014 66.06 66.27 59.36 60.84 16,763,059 -2.25(-3.57%)
Jul 14, 2014 62.92 63.24 62.68 63.09 550,227 +0.54(+0.86%)
Jul 11, 2014 62.19 62.60 62.02 62.55 358,980 +0.35(+0.56%)
Jul 10, 2014 61.77 62.49 61.58 62.21 391,525 -0.42(-0.67%)
Jul 09, 2014 63.08 63.24 62.40 62.62 398,682 -0.16(-0.25%)
Jul 08, 2014 62.68 62.94 62.48 62.78 390,369 +0.03(+0.06%)
Jul 07, 2014 62.54 62.91 62.48 62.75 433,304 -0.21(-0.33%)
Jul 03, 2014 62.61 62.95 62.95 62.95 381,443 +0.46(+0.74%)
Jul 02, 2014 62.48 62.76 62.23 62.49 532,234 -0.17(-0.26%)
Jul 01, 2014 62.40 63.06 62.34 62.66 521,971 +0.54(+0.87%)
Jun 30, 2014 62.49 62.49 61.64 62.12 599,146 -0.30(-0.49%)
Jun 27, 2014 61.50 62.42 61.26 62.42 892,962 +0.68(+1.10%)
Jun 26, 2014 61.94 62.09 61.33 61.75 357,418 -0.13(-0.21%)
Jun 25, 2014 61.35 62.02 61.29 61.88 434,199 +0.58(+0.95%)
Jun 24, 2014 61.81 62.45 61.22 61.29 543,885 -0.56(-0.90%)
Jun 23, 2014 62.09 62.20 61.69 61.85 409,982 -0.29(-0.46%)
Jun 20, 2014 62.23 62.40 61.75 62.14 486,629 +0.17(+0.28%)
Jun 19, 2014 61.75 62.17 61.75 61.96 318,117 +0.21(+0.34%)
Jun 18, 2014 62.05 62.25 61.32 61.75 463,033 -0.23(-0.36%)
Jun 17, 2014 61.16 62.29 61.04 61.98 832,486 +0.78(+1.28%)
Jun 16, 2014 61.74 61.85 61.15 61.20 569,644 -0.49(-0.79%)
Jun 13, 2014 61.52 61.86 61.46 61.69 689,178 +0.15(+0.24%)
Jun 12, 2014 62.14 62.41 61.46 61.54 410,402 -0.67(-1.08%)
Jun 11, 2014 62.30 62.88 61.95 62.21 439,537 -0.30(-0.48%)
Jun 10, 2014 62.43 62.68 62.08 62.51 438,215 +0.03(+0.06%)
Jun 06, 2014 61.95 62.59 61.85 62.47 623,965 +0.61(+0.99%)
Jun 05, 2014 61.56 62.20 61.23 61.86 761,316 +0.54(+0.88%)
Jun 04, 2014 60.44 61.37 60.28 61.32 805,524 +0.72(+1.19%)
Jun 03, 2014 60.05 60.85 59.85 60.60 581,792 +0.31(+0.52%)
Jun 02, 2014 59.97 60.42 59.60 60.29 438,083 +0.41(+0.68%)
May 30, 2014 59.88 60.13 59.60 59.88 374,234 -0.12(-0.20%)
May 29, 2014 59.40 60.06 59.03 60.00 470,616 +0.77(+1.30%)
May 28, 2014 59.22 59.39 58.76 59.23 433,986 -0.12(-0.20%)
May 27, 2014 59.67 59.98 59.30 59.36 261,794 -0.07(-0.12%)
May 23, 2014 58.93 59.42 59.42 59.42 501,561 +0.40(+0.67%)
May 22, 2014 58.85 59.26 58.66 59.03 255,236 +0.11(+0.19%)
May 21, 2014 58.63 59.13 58.44 58.91 585,939 +0.52(+0.89%)
May 20, 2014 58.78 58.92 58.20 58.40 648,876 -0.36(-0.62%)
May 19, 2014 58.49 59.41 58.40 58.76 702,042 +0.15(+0.25%)
May 16, 2014 58.62 58.76 58.01 58.61 777,663 +0.04(+0.07%)
May 15, 2014 59.56 59.83 58.42 58.57 841,275 -1.13(-1.90%)
May 14, 2014 59.63 60.01 59.46 59.70 404,324 -0.08(-0.13%)
May 13, 2014 60.03 60.49 59.75 59.78 463,998 -0.25(-0.42%)
May 12, 2014 59.37 60.22 59.37 60.03 442,760 +0.94(+1.60%)
May 09, 2014 58.89 59.29 58.58 59.09 440,671 +0.11(+0.19%)
May 08, 2014 59.14 59.62 58.83 58.97 726,379 -0.31(-0.53%)
May 07, 2014 59.25 59.45 58.85 59.29 642,149 +0.22(+0.38%)
May 06, 2014 59.13 59.50 58.91 59.06 928,324 -0.29(-0.48%)
May 05, 2014 58.68 59.64 58.68 59.35 633,250 +0.41(+0.69%)
May 02, 2014 58.71 59.40 58.39 58.94 732,127 +0.31(+0.53%)
May 01, 2014 58.46 58.82 58.21 58.63 520,611 +0.61(+1.04%)
Apr 30, 2014 57.65 58.19 57.36 58.02 555,916 +0.39(+0.68%)
Apr 29, 2014 57.39 58.06 57.39 57.63 474,321 +0.49(+0.86%)
Apr 28, 2014 57.31 57.39 56.58 57.14 586,871 +0.15(+0.26%)
Apr 25, 2014 57.65 57.75 56.90 56.99 420,297 -0.86(-1.48%)
Apr 24, 2014 58.07 58.15 57.76 57.85 782,283 -0.20(-0.34%)
Apr 23, 2014 58.67 59.05 57.83 58.05 814,798 -0.58(-0.99%)
Apr 22, 2014 58.33 58.73 58.15 58.63 518,214 +0.47(+0.80%)
Apr 21, 2014 57.60 58.20 57.25 58.16 816,017 +0.45(+0.78%)
Apr 17, 2014 57.95 57.71 57.71 57.71 505,374 +0.35(+0.60%)
Apr 16, 2014 57.17 57.49 56.81 57.37 569,098 +0.57(+1.01%)
Apr 15, 2014 56.88 56.98 55.87 56.79 792,788 +0.03(+0.05%)
Apr 14, 2014 56.41 56.95 56.16 56.77 661,248 +0.63(+1.13%)
Apr 11, 2014 56.17 56.77 56.11 56.14 574,588 -0.23(-0.41%)
Apr 10, 2014 57.11 57.44 56.30 56.37 831,298 -0.81(-1.42%)
Apr 09, 2014 56.78 57.53 56.68 57.18 871,790 +0.61(+1.07%)
Apr 08, 2014 56.15 56.86 55.99 56.58 576,911 +0.29(+0.52%)
Apr 07, 2014 57.19 57.20 56.18 56.28 480,092 -0.93(-1.63%)
Apr 04, 2014 58.19 58.19 56.75 57.22 630,886 -0.60(-1.03%)
Apr 03, 2014 58.01 58.42 57.67 57.82 513,588 -0.10(-0.18%)
Apr 02, 2014 57.70 58.06 57.22 57.92 380,608 +0.41(+0.71%)
Apr 01, 2014 57.63 57.88 57.02 57.51 549,157 +0.03(+0.05%)
Mar 31, 2014 56.69 57.67 56.46 57.49 590,294 +1.14(+2.03%)
Mar 28, 2014 56.15 56.51 55.99 56.34 405,960 +0.18(+0.32%)
Mar 27, 2014 55.82 56.35 55.69 56.16 571,899 +0.46(+0.82%)
Mar 26, 2014 56.30 56.71 55.69 55.70 485,782 -0.42(-0.76%)
Mar 25, 2014 56.40 56.68 55.93 56.13 388,364 +0.37(+0.67%)
Mar 24, 2014 56.11 56.66 55.53 55.76 743,447 -0.21(-0.37%)
Mar 21, 2014 55.76 56.47 55.61 55.96 1,248,654 +0.50(+0.91%)
Mar 20, 2014 55.63 55.77 55.10 55.46 797,936 -0.19(-0.34%)
Mar 19, 2014 56.09 56.32 55.46 55.65 278,678 -0.40(-0.71%)
Mar 18, 2014 55.86 56.10 55.55 56.05 505,753 +0.35(+0.64%)
Mar 17, 2014 55.45 55.83 55.05 55.69 532,490 +0.71(+1.29%)
Mar 14, 2014 55.43 56.08 54.91 54.98 696,976 -0.58(-1.04%)
Mar 13, 2014 56.29 56.62 55.50 55.56 701,122 -0.70(-1.25%)
Mar 12, 2014 56.12 56.44 55.95 56.27 711,291 -0.22(-0.39%)
Mar 11, 2014 56.42 56.97 56.41 56.49 556,371 -0.37(-0.65%)
Mar 10, 2014 57.14 57.49 56.50 56.86 542,142 -0.50(-0.87%)
Mar 07, 2014 57.56 57.74 57.05 57.36 469,903 -0.03(-0.05%)
Mar 06, 2014 57.04 57.71 57.03 57.38 285,098 +0.47(+0.82%)
Mar 05, 2014 56.97 57.21 56.60 56.92 423,806 +0.00(+0.00%)
Mar 04, 2014 57.03 57.96 56.75 56.92 1,633,957 +0.26(+0.46%)
Mar 03, 2014 56.22 57.10 56.16 56.66 846,574 -0.22(-0.38%)
Feb 28, 2014 56.44 57.29 56.32 56.87 441,764 +0.35(+0.63%)
Feb 27, 2014 56.35 56.60 56.08 56.52 318,223 +0.02(+0.03%)
Feb 26, 2014 56.59 56.59 55.44 56.50 656,641 +1.10(+1.99%)
Feb 25, 2014 55.15 55.73 54.81 55.40 551,176 +0.38(+0.69%)
Feb 24, 2014 55.24 55.24 54.81 55.02 596,306 -0.06(-0.11%)
Feb 21, 2014 55.66 55.88 55.00 55.08 773,805 -0.46(-0.82%)
Feb 20, 2014 55.55 55.81 55.47 55.54 642,061 +0.03(+0.05%)
Feb 19, 2014 55.59 56.15 55.47 55.51 869,348 -0.06(-0.11%)
Feb 18, 2014 56.36 56.36 55.44 55.57 523,833 -0.67(-1.20%)
Feb 14, 2014 55.91 56.25 56.25 56.25 284,731 +0.39(+0.69%)
Feb 13, 2014 55.30 56.08 54.81 55.86 455,388 +0.29(+0.53%)
Feb 12, 2014 55.23 55.67 55.23 55.56 523,893 +0.32(+0.58%)
Feb 11, 2014 54.81 55.55 54.69 55.25 437,666 +0.34(+0.61%)
Feb 10, 2014 54.43 55.26 54.43 54.91 413,400 +0.20(+0.36%)
Feb 07, 2014 54.38 54.79 54.15 54.71 392,034 +0.52(+0.95%)
Feb 06, 2014 53.91 54.33 53.69 54.19 475,238 +0.34(+0.62%)
Feb 05, 2014 53.52 53.96 52.50 53.86 951,917 +0.24(+0.45%)
Feb 04, 2014 54.45 54.45 53.33 53.62 1,262,657 -0.02(-0.03%)
Feb 03, 2014 55.57 55.63 53.56 53.63 1,548,687 -1.68(-3.04%)
Jan 31, 2014 55.21 56.11 55.17 55.31 750,906 -0.38(-0.68%)
Jan 30, 2014 56.25 56.57 55.31 55.69 839,284 -0.54(-0.97%)
Jan 29, 2014 55.01 57.34 54.50 56.24 1,868,030 +1.77(+3.24%)
Jan 28, 2014 54.89 54.97 53.93 54.47 831,963 -0.34(-0.61%)
Jan 27, 2014 54.53 55.31 54.00 54.81 638,122 +0.24(+0.44%)
Jan 24, 2014 56.27 56.27 54.50 54.56 884,469 -1.90(-3.37%)
Jan 23, 2014 56.82 57.09 56.21 56.47 452,284 -0.67(-1.18%)
Jan 22, 2014 57.35 57.55 56.88 57.14 295,338 +0.13(+0.23%)
Jan 21, 2014 57.05 57.31 56.81 57.01 487,647 +0.13(+0.23%)
Jan 17, 2014 57.22 56.88 56.88 56.88 443,224 -0.32(-0.56%)
Jan 16, 2014 57.48 57.62 57.02 57.20 396,781 -0.32(-0.55%)
Jan 15, 2014 57.41 58.01 57.41 57.52 515,679 +0.11(+0.20%)
Jan 14, 2014 56.73 57.42 56.45 57.41 621,516 +0.74(+1.31%)
Jan 13, 2014 57.13 57.37 56.43 56.67 864,152 -0.64(-1.11%)
Jan 10, 2014 56.77 57.32 56.38 57.31 1,078,846 +0.57(+1.00%)
Jan 09, 2014 56.50 57.21 56.02 56.74 1,203,526 +0.83(+1.48%)
Jan 08, 2014 54.85 55.94 54.85 55.91 1,306,009 +1.15(+2.09%)
Jan 07, 2014 54.75 55.12 54.21 54.76 768,916 +0.37(+0.68%)
Jan 06, 2014 54.62 54.62 53.77 54.39 971,564 -0.12(-0.22%)
Jan 03, 2014 54.50 54.59 54.11 54.51 466,381 +0.09(+0.17%)
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.