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

Albemarle Corp (NY: ALB )

104.11 -3.72 (-3.45%)
Streaming Delayed Price Updated: 11:00 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 (%)
Feb 28, 2020 74.50 78.21 73.13 78.07 2,705,192 +1.00(+1.30%)
Feb 27, 2020 79.27 81.02 77.01 77.07 2,652,581 -4.63(-5.66%)
Feb 26, 2020 81.25 83.72 80.41 81.69 1,660,618 -0.17(-0.21%)
Feb 25, 2020 86.52 86.96 81.72 81.86 2,301,917 -3.61(-4.22%)
Feb 24, 2020 83.81 86.35 83.18 85.47 1,763,615 -2.69(-3.05%)
Feb 21, 2020 87.89 89.01 86.28 88.16 2,373,255 -1.79(-1.99%)
Feb 20, 2020 84.89 94.81 84.27 89.95 5,214,380 +4.74(+5.56%)
Feb 19, 2020 84.89 86.51 84.59 85.21 2,140,107 +0.61(+0.72%)
Feb 18, 2020 84.69 85.44 82.68 84.60 1,519,095 -0.90(-1.05%)
Feb 14, 2020 84.45 86.36 84.40 85.50 2,207,601 +1.63(+1.94%)
Feb 13, 2020 81.97 84.57 81.17 83.87 1,808,760 +1.05(+1.27%)
Feb 12, 2020 83.00 84.02 82.12 82.82 1,374,725 +2.02(+2.50%)
Feb 11, 2020 79.90 81.44 79.41 80.80 1,374,572 +1.39(+1.75%)
Feb 10, 2020 79.27 80.79 79.27 79.40 1,628,934 +0.68(+0.86%)
Feb 07, 2020 81.57 81.76 78.31 78.73 2,450,945 -4.21(-5.07%)
Feb 06, 2020 83.52 83.92 81.59 82.93 1,939,178 -0.60(-0.72%)
Feb 05, 2020 84.66 84.89 81.60 83.53 3,584,277 -2.72(-3.15%)
Feb 04, 2020 78.69 87.68 78.61 86.25 4,969,239 +9.19(+11.93%)
Feb 03, 2020 77.06 77.52 76.04 77.06 2,396,483 +0.49(+0.64%)
Jan 31, 2020 76.11 76.65 75.08 76.57 5,950,858 -0.48(-0.62%)
Jan 30, 2020 76.39 77.24 75.71 77.05 1,322,501 +0.05(+0.06%)
Jan 29, 2020 77.10 77.84 76.06 77.00 1,138,115 +0.51(+0.66%)
Jan 28, 2020 76.02 77.47 75.84 76.49 1,185,674 +1.20(+1.60%)
Jan 27, 2020 75.00 75.98 74.41 75.29 2,159,988 -2.14(-2.76%)
Jan 24, 2020 78.21 78.33 76.67 77.43 1,477,780 -0.69(-0.88%)
Jan 23, 2020 76.62 78.31 75.84 78.12 1,734,839 +0.50(+0.64%)
Jan 22, 2020 77.43 78.17 77.04 77.62 2,241,968 +0.06(+0.07%)
Jan 21, 2020 77.06 77.66 76.86 77.56 2,424,681 +0.40(+0.52%)
Jan 17, 2020 77.24 77.54 76.09 77.16 2,255,515 +0.46(+0.60%)
Jan 16, 2020 76.65 77.73 74.88 76.70 2,284,273 +0.29(+0.37%)
Jan 15, 2020 75.25 77.19 74.40 76.42 3,252,021 +1.85(+2.48%)
Jan 14, 2020 72.70 75.23 72.11 74.57 4,021,600 +2.21(+3.06%)
Jan 13, 2020 69.58 72.49 69.52 72.35 2,797,219 +3.59(+5.22%)
Jan 10, 2020 69.64 70.41 68.53 68.77 1,565,640 -0.61(-0.88%)
Jan 09, 2020 68.02 69.69 67.46 69.38 1,364,156 +1.49(+2.19%)
Jan 08, 2020 67.34 68.20 66.39 67.89 2,127,798 -1.19(-1.73%)
Jan 07, 2020 68.34 70.09 67.84 69.08 1,651,200 +0.90(+1.31%)
Jan 06, 2020 67.72 68.84 66.95 68.19 1,394,972 -0.08(-0.11%)
Jan 03, 2020 68.11 69.05 67.93 68.26 1,402,397 -0.99(-1.43%)
Jan 02, 2020 70.10 70.47 68.85 69.26 1,699,333 -0.41(-0.59%)
Dec 31, 2019 68.30 69.97 68.20 69.67 1,065,218 +1.06(+1.54%)
Dec 30, 2019 68.77 69.48 68.39 68.61 841,026 -0.08(-0.11%)
Dec 27, 2019 69.21 69.56 68.50 68.68 777,420 -0.46(-0.66%)
Dec 26, 2019 68.99 69.15 68.39 69.14 765,722 +0.16(+0.24%)
Dec 24, 2019 69.06 69.59 68.70 68.98 671,737 -0.10(-0.15%)
Dec 23, 2019 67.11 69.30 66.45 69.08 2,108,616 +1.97(+2.94%)
Dec 20, 2019 67.12 67.71 66.36 67.11 2,612,825 +0.87(+1.31%)
Dec 19, 2019 65.81 67.19 65.13 66.24 2,040,175 +0.52(+0.80%)
Dec 18, 2019 65.72 66.33 65.41 65.72 1,449,078 +0.12(+0.19%)
Dec 17, 2019 63.24 65.77 62.95 65.59 1,599,518 +2.45(+3.88%)
Dec 16, 2019 64.44 64.75 62.95 63.14 1,501,191 -0.41(-0.65%)
Dec 13, 2019 65.12 65.28 63.26 63.55 1,610,303 -1.33(-2.04%)
Dec 12, 2019 62.66 65.05 62.57 64.88 1,857,454 +2.59(+4.16%)
Dec 11, 2019 61.97 62.66 61.66 62.29 1,090,800 +0.35(+0.57%)
Dec 10, 2019 61.28 62.14 60.81 61.93 1,076,037 +0.55(+0.90%)
Dec 09, 2019 60.94 62.12 60.70 61.38 958,270 +0.40(+0.65%)
Dec 06, 2019 60.98 61.55 60.34 60.99 1,265,950 +0.59(+0.97%)
Dec 05, 2019 60.01 60.67 59.38 60.40 1,454,583 +0.64(+1.08%)
Dec 04, 2019 60.89 61.83 59.65 59.75 1,634,491 -0.62(-1.02%)
Dec 03, 2019 60.38 60.58 58.91 60.37 1,664,000 -1.32(-2.14%)
Dec 02, 2019 62.29 63.38 61.62 61.69 1,194,618 -0.32(-0.52%)
Nov 29, 2019 61.95 62.46 61.57 62.01 464,438 -0.11(-0.18%)
Nov 27, 2019 62.34 62.54 61.40 62.12 980,433 -0.09(-0.14%)
Nov 26, 2019 61.79 62.39 61.00 62.21 1,494,268 +0.43(+0.69%)
Nov 25, 2019 61.75 62.49 61.33 61.78 1,149,970 +0.23(+0.37%)
Nov 22, 2019 60.81 62.09 60.46 61.55 1,210,491 -0.22(-0.35%)
Nov 21, 2019 61.92 62.83 61.20 61.77 1,462,110 +0.08(+0.12%)
Nov 20, 2019 62.32 63.11 61.40 61.70 1,580,086 -1.34(-2.12%)
Nov 19, 2019 64.27 64.27 62.09 63.03 979,704 -0.61(-0.95%)
Nov 18, 2019 62.71 63.89 61.88 63.64 1,256,081 +0.91(+1.45%)
Nov 15, 2019 62.69 63.90 62.24 62.73 1,115,284 +0.57(+0.92%)
Nov 14, 2019 61.05 62.21 60.73 62.16 1,151,405 +0.34(+0.55%)
Nov 13, 2019 60.44 62.10 60.10 61.82 1,638,907 -0.12(-0.20%)
Nov 12, 2019 63.55 64.35 61.63 61.94 1,918,836 -2.30(-3.57%)
Nov 11, 2019 64.01 64.39 63.19 64.24 1,229,102 -0.24(-0.37%)
Nov 08, 2019 65.90 65.99 62.80 64.48 3,625,992 -3.23(-4.78%)
Nov 07, 2019 64.15 68.55 63.55 67.71 3,207,109 +4.43(+7.00%)
Nov 06, 2019 63.35 64.33 62.81 63.28 2,468,042 -0.62(-0.96%)
Nov 05, 2019 64.85 65.12 63.30 63.90 2,130,536 -0.31(-0.49%)
Nov 04, 2019 61.80 64.27 61.74 64.21 2,379,975 +3.04(+4.98%)
Nov 01, 2019 58.29 61.18 57.97 61.17 2,479,077 +3.56(+6.17%)
Oct 31, 2019 59.10 59.28 57.10 57.61 3,086,986 -1.83(-3.08%)
Oct 30, 2019 59.62 60.17 58.63 59.44 2,358,629 -0.34(-0.57%)
Oct 29, 2019 60.18 61.16 59.52 59.78 2,323,938 -0.67(-1.11%)
Oct 28, 2019 59.52 61.25 59.36 60.45 2,941,658 +0.14(+0.24%)
Oct 25, 2019 60.50 62.11 59.28 60.31 6,324,794 -5.56(-8.44%)
Oct 24, 2019 64.66 66.09 64.55 65.87 1,471,295 +1.89(+2.95%)
Oct 23, 2019 63.92 64.65 63.49 63.98 810,480 +0.64(+1.00%)
Oct 22, 2019 63.77 64.37 61.54 63.35 1,352,813 -0.43(-0.67%)
Oct 21, 2019 64.41 64.67 63.37 63.77 1,227,947 +0.10(+0.16%)
Oct 18, 2019 64.71 65.20 63.65 63.67 989,606 -1.03(-1.60%)
Oct 17, 2019 64.83 65.53 64.26 64.70 1,138,006 +0.61(+0.95%)
Oct 16, 2019 64.36 65.38 63.98 64.10 771,045 -0.27(-0.43%)
Oct 15, 2019 64.40 65.19 63.67 64.37 848,277 +0.29(+0.46%)
Oct 14, 2019 64.71 65.05 63.90 64.08 1,262,599 -1.28(-1.96%)
Oct 11, 2019 63.10 65.73 62.84 65.36 1,403,014 +3.27(+5.27%)
Oct 10, 2019 60.71 62.40 60.50 62.09 1,159,781 +1.76(+2.92%)
Oct 09, 2019 61.04 61.39 59.53 60.32 1,208,484 -0.09(-0.16%)
Oct 08, 2019 61.65 61.65 60.19 60.42 1,233,927 -1.88(-3.01%)
Oct 07, 2019 62.48 63.07 61.34 62.29 1,151,434 -0.61(-0.96%)
Oct 04, 2019 63.59 63.87 62.54 62.90 1,027,246 -0.86(-1.35%)
Oct 03, 2019 62.65 63.76 61.55 63.76 1,191,847 +0.63(+0.99%)
Oct 02, 2019 63.91 63.99 62.69 63.14 1,296,528 -1.65(-2.55%)
Oct 01, 2019 66.34 67.19 64.41 64.79 1,814,966 -1.15(-1.74%)
Sep 30, 2019 64.63 66.27 64.49 65.94 1,475,404 +1.31(+2.03%)
Sep 27, 2019 63.90 64.70 63.33 64.63 1,758,750 +0.90(+1.41%)
Sep 26, 2019 64.59 64.61 63.32 63.73 1,044,421 -1.05(-1.63%)
Sep 25, 2019 64.32 64.98 63.92 64.78 1,057,680 +0.39(+0.60%)
Sep 24, 2019 64.97 65.17 63.51 64.39 1,481,699 -0.31(-0.48%)
Sep 23, 2019 64.47 65.83 64.16 64.70 1,071,505 -0.61(-0.93%)
Sep 20, 2019 65.13 66.79 65.00 65.31 2,894,699 +0.54(+0.83%)
Sep 19, 2019 63.93 64.95 63.27 64.77 1,306,945 +0.84(+1.32%)
Sep 18, 2019 63.88 64.76 63.10 63.93 1,192,460 -0.34(-0.53%)
Sep 17, 2019 64.68 65.12 63.75 64.27 1,181,748 -1.02(-1.57%)
Sep 16, 2019 65.37 66.19 65.10 65.29 1,057,503 -0.42(-0.64%)
Sep 13, 2019 66.29 66.78 64.68 65.71 1,233,476 +0.00(+0.00%)
Sep 12, 2019 65.63 66.35 64.32 65.71 1,040,362 +0.38(+0.58%)
Sep 11, 2019 64.91 65.45 63.40 65.33 1,949,632 +0.92(+1.42%)
Sep 10, 2019 61.78 64.62 61.78 64.42 2,499,526 +2.75(+4.47%)
Sep 09, 2019 59.90 61.74 59.70 61.66 1,289,208 +2.01(+3.37%)
Sep 06, 2019 59.47 60.17 58.43 59.65 1,084,983 +0.25(+0.41%)
Sep 05, 2019 58.80 59.82 58.80 59.41 1,965,638 +1.57(+2.71%)
Sep 04, 2019 58.11 58.47 57.41 57.84 953,133 +1.02(+1.79%)
Sep 03, 2019 57.55 57.55 56.14 56.82 1,455,554 -1.42(-2.43%)
Aug 30, 2019 57.82 59.69 57.82 58.24 1,488,513 +1.17(+2.05%)
Aug 29, 2019 57.15 57.93 56.70 57.07 2,448,267 +1.10(+1.97%)
Aug 28, 2019 55.72 56.36 55.31 55.96 2,430,507 +0.02(+0.03%)
Aug 27, 2019 57.95 57.96 55.78 55.95 1,157,609 -1.42(-2.48%)
Aug 26, 2019 57.41 57.98 56.76 57.37 853,538 +0.81(+1.43%)
Aug 23, 2019 59.03 59.14 56.33 56.56 1,896,495 -3.09(-5.17%)
Aug 22, 2019 61.05 61.44 59.14 59.64 1,961,397 -2.54(-4.08%)
Aug 21, 2019 61.62 62.54 61.04 62.18 1,064,034 +1.64(+2.71%)
Aug 20, 2019 60.80 61.02 60.11 60.54 1,157,315 -0.71(-1.16%)
Aug 19, 2019 60.58 61.63 60.32 61.25 1,471,491 +1.73(+2.90%)
Aug 16, 2019 58.76 59.76 58.28 59.52 1,791,346 +1.35(+2.32%)
Aug 15, 2019 60.70 60.70 57.78 58.17 2,855,394 -2.48(-4.09%)
Aug 14, 2019 62.70 63.16 60.39 60.65 2,212,124 -3.92(-6.08%)
Aug 13, 2019 63.59 67.15 63.02 64.58 1,705,332 +1.01(+1.59%)
Aug 12, 2019 65.85 66.06 63.27 63.57 1,416,892 -2.71(-4.09%)
Aug 09, 2019 67.83 68.24 65.47 66.28 2,319,210 -3.06(-4.41%)
Aug 08, 2019 70.48 70.69 65.75 69.33 4,648,409 +5.57(+8.73%)
Aug 07, 2019 60.95 64.16 60.85 63.77 2,777,098 +2.02(+3.27%)
Aug 06, 2019 62.08 62.27 60.47 61.75 1,835,301 +0.04(+0.06%)
Aug 05, 2019 63.40 63.40 60.71 61.71 2,578,943 -3.08(-4.76%)
Aug 02, 2019 65.09 66.09 63.62 64.79 1,544,903 -0.86(-1.31%)
Aug 01, 2019 68.45 69.24 65.26 65.65 1,662,898 -3.18(-4.62%)
Jul 31, 2019 69.32 70.14 68.28 68.83 1,443,152 -0.60(-0.87%)
Jul 30, 2019 68.56 69.62 67.98 69.44 1,121,794 +0.48(+0.70%)
Jul 29, 2019 70.16 70.44 68.85 68.95 1,139,379 -1.41(-2.00%)
Jul 26, 2019 70.39 70.79 69.22 70.36 986,300 -0.03(-0.04%)
Jul 25, 2019 70.68 70.81 69.76 70.39 828,166 -0.87(-1.22%)
Jul 24, 2019 70.14 71.62 69.88 71.26 908,140 +0.90(+1.27%)
Jul 23, 2019 69.59 70.56 69.12 70.36 867,757 +1.32(+1.91%)
Jul 22, 2019 70.33 71.07 68.95 69.04 1,641,776 -1.22(-1.73%)
Jul 19, 2019 69.12 70.92 68.88 70.26 1,542,571 +1.39(+2.01%)
Jul 18, 2019 68.38 69.25 68.29 68.87 785,604 +0.34(+0.50%)
Jul 17, 2019 68.89 68.92 67.67 68.53 1,167,715 -0.39(-0.56%)
Jul 16, 2019 67.93 69.09 67.43 68.92 1,259,402 +0.59(+0.87%)
Jul 15, 2019 68.72 68.88 67.04 68.32 1,033,934 -0.20(-0.29%)
Jul 12, 2019 66.79 68.69 66.57 68.52 1,349,339 +1.93(+2.90%)
Jul 11, 2019 66.37 66.91 66.15 66.59 862,154 +0.08(+0.13%)
Jul 10, 2019 66.92 66.92 65.86 66.50 1,459,021 -0.12(-0.18%)
Jul 09, 2019 65.80 66.64 65.60 66.62 981,857 +0.41(+0.61%)
Jul 08, 2019 66.45 67.10 65.62 66.22 835,175 -0.30(-0.45%)
Jul 05, 2019 67.22 67.29 66.01 66.52 776,850 -0.97(-1.44%)
Jul 03, 2019 66.22 67.55 65.92 67.49 663,752 +1.58(+2.39%)
Jul 02, 2019 66.68 66.68 65.47 65.92 723,649 -0.43(-0.65%)
Jul 01, 2019 67.17 67.72 65.79 66.35 989,332 -0.08(-0.11%)
Jun 28, 2019 66.04 66.91 64.50 66.43 2,182,898 +0.84(+1.28%)
Jun 27, 2019 65.67 66.95 65.51 65.59 825,582 +0.34(+0.52%)
Jun 26, 2019 64.36 65.47 64.16 65.25 1,327,232 +1.29(+2.02%)
Jun 25, 2019 64.29 64.56 63.70 63.95 1,455,036 -0.21(-0.32%)
Jun 24, 2019 64.41 64.96 63.75 64.16 1,047,292 -0.31(-0.48%)
Jun 21, 2019 65.11 65.22 63.45 64.47 2,003,022 -1.08(-1.66%)
Jun 20, 2019 65.96 66.21 64.34 65.56 2,119,872 +0.52(+0.80%)
Jun 19, 2019 67.10 67.14 64.31 65.04 1,913,689 -1.73(-2.59%)
Jun 18, 2019 67.78 68.37 66.73 66.77 1,303,929 -0.44(-0.66%)
Jun 17, 2019 66.69 67.79 65.82 67.21 1,068,517 +0.34(+0.51%)
Jun 14, 2019 68.62 68.73 66.55 66.87 1,024,777 -1.77(-2.58%)
Jun 13, 2019 68.02 68.66 67.47 68.64 975,819 +0.89(+1.32%)
Jun 12, 2019 68.87 69.40 67.59 67.75 1,455,645 -1.17(-1.70%)
Jun 11, 2019 67.81 69.32 67.33 68.92 2,648,033 +2.35(+3.52%)
Jun 10, 2019 65.54 66.79 65.37 66.58 1,362,390 +1.74(+2.68%)
Jun 07, 2019 64.74 65.37 64.06 64.84 1,397,582 +0.58(+0.91%)
Jun 06, 2019 63.02 64.33 62.93 64.26 1,253,991 +1.02(+1.62%)
Jun 05, 2019 64.12 64.12 62.08 63.23 1,112,704 -0.16(-0.25%)
Jun 04, 2019 61.41 63.42 61.41 63.39 1,547,712 +2.34(+3.83%)
Jun 03, 2019 59.33 61.13 59.23 61.06 2,224,442 +1.64(+2.76%)
May 31, 2019 61.01 61.01 59.25 59.41 1,697,383 -2.13(-3.46%)
May 30, 2019 61.57 62.42 61.29 61.55 1,243,781 -0.22(-0.35%)
May 29, 2019 62.42 62.81 61.44 61.76 1,878,856 -1.53(-2.42%)
May 28, 2019 62.95 63.64 62.51 63.29 1,578,947 +0.59(+0.94%)
May 24, 2019 62.86 63.29 62.02 62.70 1,636,763 +0.43(+0.69%)
May 23, 2019 62.42 63.09 61.93 62.27 2,174,090 -1.52(-2.38%)
May 22, 2019 63.90 64.40 63.69 63.79 782,054 -0.51(-0.79%)
May 21, 2019 63.91 65.15 63.73 64.30 1,172,089 +0.68(+1.06%)
May 20, 2019 63.40 63.99 62.94 63.62 1,285,161 +0.02(+0.03%)
May 17, 2019 64.52 64.76 63.45 63.60 1,498,261 -1.55(-2.38%)
May 16, 2019 65.80 66.09 64.97 65.15 1,595,129 -0.16(-0.24%)
May 15, 2019 65.03 66.33 64.80 65.31 2,144,170 -0.60(-0.91%)
May 14, 2019 64.63 66.23 64.54 65.91 1,710,839 +1.57(+2.44%)
May 13, 2019 66.90 67.10 64.25 64.34 3,532,351 -3.83(-5.62%)
May 10, 2019 68.27 68.57 65.89 68.17 2,170,205 +0.02(+0.03%)
May 09, 2019 67.15 68.62 64.77 68.15 3,371,451 +0.03(+0.04%)
May 08, 2019 67.61 68.97 66.86 68.13 4,175,038 -3.07(-4.31%)
May 07, 2019 71.82 72.13 70.49 71.19 2,606,584 -1.13(-1.56%)
May 06, 2019 71.02 72.48 70.48 72.32 2,097,045 +0.00(+0.00%)
May 03, 2019 72.06 72.65 71.63 72.32 1,614,815 +0.90(+1.26%)
May 02, 2019 69.35 71.49 68.75 71.42 2,457,248 +1.90(+2.73%)
May 01, 2019 70.40 70.77 69.42 69.52 1,113,835 -0.93(-1.32%)
Apr 30, 2019 71.19 71.63 70.33 70.45 1,321,014 -0.61(-0.86%)
Apr 29, 2019 70.87 71.44 70.12 71.06 1,269,687 +0.14(+0.20%)
Apr 26, 2019 70.11 71.20 69.05 70.92 1,728,386 +0.65(+0.92%)
Apr 25, 2019 71.90 72.04 70.21 70.27 1,646,416 -1.81(-2.51%)
Apr 24, 2019 74.24 74.79 71.97 72.09 1,762,086 -2.11(-2.85%)
Apr 23, 2019 76.63 76.63 72.87 74.20 2,458,174 -2.93(-3.80%)
Apr 22, 2019 77.40 77.50 76.55 77.13 614,051 -0.38(-0.48%)
Apr 18, 2019 77.14 77.58 76.21 77.50 842,406 +0.44(+0.57%)
Apr 17, 2019 78.71 79.98 77.06 77.06 1,446,240 -1.04(-1.33%)
Apr 16, 2019 77.46 78.33 77.07 78.10 1,490,836 +0.89(+1.15%)
Apr 15, 2019 78.45 78.50 76.96 77.21 1,440,875 -1.31(-1.67%)
Apr 12, 2019 77.98 79.08 77.66 78.53 1,161,491 +0.89(+1.15%)
Apr 11, 2019 79.97 80.06 77.56 77.63 1,496,692 -2.67(-3.32%)
Apr 10, 2019 79.67 80.53 78.98 80.30 875,272 +0.72(+0.91%)
Apr 09, 2019 81.39 81.56 79.47 79.58 1,581,013 -2.03(-2.48%)
Apr 08, 2019 80.91 81.61 80.51 81.60 1,027,430 +0.75(+0.93%)
Apr 05, 2019 80.59 81.31 80.18 80.85 1,517,545 +0.55(+0.69%)
Apr 04, 2019 79.27 80.70 78.96 80.30 1,645,469 +1.26(+1.59%)
Apr 03, 2019 78.58 79.36 78.27 79.04 2,105,751 +1.23(+1.58%)
Apr 02, 2019 79.19 79.31 76.99 77.81 1,899,516 -1.22(-1.54%)
Apr 01, 2019 77.37 79.37 77.37 79.03 1,533,178 +2.08(+2.71%)
Mar 29, 2019 76.33 77.31 75.85 76.95 1,911,740 +0.76(+1.00%)
Mar 28, 2019 75.09 76.42 74.90 76.19 1,039,075 +0.96(+1.27%)
Mar 27, 2019 76.08 76.36 74.90 75.23 1,163,309 -0.84(-1.10%)
Mar 26, 2019 76.80 77.78 75.46 76.07 1,670,769 -0.51(-0.66%)
Mar 25, 2019 77.10 77.20 75.89 76.57 1,079,773 -1.07(-1.38%)
Mar 22, 2019 79.78 80.15 77.45 77.64 948,625 -2.62(-3.26%)
Mar 21, 2019 79.26 80.82 79.09 80.26 976,877 +1.00(+1.27%)
Mar 20, 2019 80.02 80.10 78.76 79.26 782,492 -0.74(-0.93%)
Mar 19, 2019 81.99 81.99 79.67 80.00 949,911 -1.13(-1.39%)
Mar 18, 2019 80.34 81.13 79.78 81.12 809,514 +0.95(+1.18%)
Mar 15, 2019 79.85 80.72 79.85 80.18 1,596,704 +0.65(+0.81%)
Mar 14, 2019 80.56 80.91 79.39 79.53 838,831 -1.04(-1.30%)
Mar 13, 2019 80.41 81.18 80.02 80.57 1,084,338 +0.69(+0.87%)
Mar 12, 2019 80.25 80.50 79.48 79.88 909,854 -0.04(-0.05%)
Mar 11, 2019 77.92 79.93 77.67 79.92 1,087,059 +2.37(+3.06%)
Mar 08, 2019 77.70 77.80 75.52 77.55 1,903,875 -1.52(-1.93%)
Mar 07, 2019 80.12 80.38 78.47 79.07 1,387,462 -1.65(-2.05%)
Mar 06, 2019 82.20 82.46 80.53 80.72 807,356 -1.46(-1.77%)
Mar 05, 2019 82.57 82.86 81.66 82.18 1,028,035 -0.52(-0.63%)
Mar 04, 2019 85.05 85.05 81.41 82.70 1,809,871 -2.15(-2.53%)
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.