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

Albemarle Corp (NY: ALB )

105.45 -2.38 (-2.21%)
Streaming Delayed Price Updated: 10:26 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 (%)
Jul 31, 2018 85.96 87.72 85.66 87.41 1,066,293 +1.65(+1.93%)
Jul 30, 2018 86.54 86.54 85.02 85.76 1,370,992 -0.78(-0.90%)
Jul 27, 2018 86.55 87.36 85.38 86.54 972,566 +0.19(+0.21%)
Jul 26, 2018 85.28 86.70 84.56 86.36 1,302,909 +1.18(+1.38%)
Jul 25, 2018 84.02 85.31 83.80 85.18 1,202,208 +0.83(+0.98%)
Jul 24, 2018 85.22 85.77 84.13 84.35 1,420,764 -0.02(-0.02%)
Jul 23, 2018 86.99 86.99 83.53 84.37 2,683,948 -2.77(-3.17%)
Jul 20, 2018 88.77 88.81 86.82 87.14 1,951,752 -2.14(-2.40%)
Jul 19, 2018 89.07 89.59 88.19 89.28 1,051,743 -0.49(-0.55%)
Jul 18, 2018 89.93 90.81 89.14 89.77 1,502,861 -0.21(-0.24%)
Jul 17, 2018 88.02 90.28 87.69 89.98 1,189,650 +1.87(+2.12%)
Jul 16, 2018 88.61 88.82 87.85 88.12 2,525,132 -0.57(-0.64%)
Jul 13, 2018 88.62 89.08 88.03 88.68 913,318 +0.20(+0.23%)
Jul 12, 2018 89.06 89.35 88.06 88.48 1,074,011 +0.62(+0.71%)
Jul 11, 2018 87.32 87.86 1,264,104 -1.05(-1.18%)
Jul 10, 2018 89.07 89.86 88.19 88.91 1,210,371 -0.16(-0.18%)
Jul 09, 2018 88.85 89.45 88.60 89.07 1,081,404 +0.41(+0.46%)
Jul 06, 2018 87.58 89.33 87.08 88.66 1,262,871 +0.71(+0.80%)
Jul 05, 2018 89.90 90.36 86.62 87.95 1,994,531 -1.71(-1.90%)
Jul 03, 2018 89.66 89.66 89.66 0 +2.91(+3.36%)
Jul 02, 2018 87.17 87.96 86.28 86.75 1,273,934 -0.79(-0.90%)
Jun 29, 2018 87.35 89.97 87.04 87.53 1,905,637 +0.64(+0.74%)
Jun 28, 2018 86.53 87.01 85.84 86.89 1,016,922 +0.21(+0.25%)
Jun 27, 2018 86.99 89.39 86.55 86.68 2,120,602 +0.83(+0.96%)
Jun 26, 2018 85.68 86.39 85.27 85.85 1,153,829 +0.52(+0.61%)
Jun 25, 2018 86.90 88.13 84.71 85.33 1,524,748 -1.39(-1.61%)
Jun 22, 2018 85.72 86.88 85.52 86.73 1,562,530 +1.38(+1.62%)
Jun 21, 2018 84.82 85.89 84.68 85.34 1,422,189 +0.33(+0.39%)
Jun 20, 2018 85.45 85.96 84.87 85.01 1,437,233 +0.19(+0.23%)
Jun 19, 2018 85.20 85.25 83.74 84.82 1,984,046 -1.36(-1.58%)
Jun 18, 2018 86.40 86.43 85.63 86.18 1,805,639 -0.43(-0.49%)
Jun 15, 2018 86.88 86.91 86.61 1,830,819 -0.31(-0.35%)
Jun 14, 2018 87.40 88.12 86.62 86.91 1,237,339 -0.17(-0.20%)
Jun 13, 2018 88.61 88.79 87.01 87.08 1,728,420 -1.44(-1.63%)
Jun 12, 2018 89.79 90.39 88.18 88.53 1,713,763 +0.34(+0.39%)
Jun 11, 2018 88.26 89.12 87.50 88.18 882,290 +0.00(+0.00%)
Jun 08, 2018 88.03 88.58 87.51 88.18 1,129,337 +0.14(+0.16%)
Jun 07, 2018 88.43 89.16 87.56 88.05 959,847 -0.42(-0.47%)
Jun 06, 2018 88.47 88.46 1,879,670 +0.94(+1.08%)
Jun 05, 2018 87.38 88.15 87.18 87.52 1,052,578 +0.19(+0.22%)
Jun 04, 2018 87.44 87.84 86.76 87.32 1,040,689 +0.17(+0.19%)
Jun 01, 2018 86.46 87.91 86.46 87.16 1,344,075 +0.73(+0.85%)
May 31, 2018 86.51 87.21 86.22 86.43 1,546,571 -0.11(-0.13%)
May 30, 2018 86.54 87.33 85.99 86.54 1,342,149 +0.52(+0.60%)
May 29, 2018 87.45 87.65 85.63 86.02 1,743,536 -1.66(-1.89%)
May 25, 2018 87.68 87.68 87.68 0 -0.18(-0.21%)
May 24, 2018 92.08 92.43 87.80 87.86 3,803,350 -6.31(-6.70%)
May 23, 2018 93.70 94.55 93.21 94.17 981,134 -0.46(-0.49%)
May 22, 2018 96.66 97.22 94.44 94.63 1,118,532 -1.60(-1.66%)
May 21, 2018 97.55 98.38 95.71 96.23 2,004,908 -0.79(-0.81%)
May 18, 2018 97.09 98.29 96.30 97.01 2,493,707 +0.11(+0.11%)
May 17, 2018 94.89 97.89 94.78 96.90 2,996,137 +2.27(+2.39%)
May 16, 2018 93.53 95.15 93.45 94.64 1,671,763 +1.42(+1.53%)
May 15, 2018 91.61 94.08 90.64 93.21 1,869,209 +1.45(+1.58%)
May 14, 2018 91.82 93.51 91.52 91.76 1,649,484 +0.65(+0.71%)
May 11, 2018 90.62 91.57 90.39 91.12 1,820,388 +0.14(+0.15%)
May 10, 2018 93.82 94.00 89.36 90.98 4,175,148 -3.11(-3.30%)
May 09, 2018 94.06 95.03 92.62 94.08 2,091,708 +0.95(+1.02%)
May 08, 2018 92.47 93.75 92.00 93.13 1,817,427 +0.56(+0.61%)
May 07, 2018 92.57 94.67 92.18 92.57 1,501,329 +0.05(+0.05%)
May 04, 2018 90.26 93.19 90.17 92.52 1,400,117 +2.01(+2.22%)
May 03, 2018 90.48 91.76 89.24 90.51 1,496,801 +0.05(+0.05%)
May 02, 2018 90.25 92.25 90.21 90.47 1,512,267 +0.20(+0.23%)
May 01, 2018 89.02 90.26 88.45 90.26 1,321,125 +0.61(+0.68%)
Apr 30, 2018 89.65 91.39 89.42 89.65 1,559,432 +0.01(+0.01%)
Apr 27, 2018 89.15 90.30 88.90 89.65 927,072 +0.37(+0.41%)
Apr 26, 2018 88.62 89.98 87.44 89.28 1,114,381 +1.01(+1.14%)
Apr 25, 2018 88.58 88.97 87.36 88.27 941,749 -0.30(-0.33%)
Apr 24, 2018 90.48 91.08 87.02 88.56 1,436,829 -1.44(-1.60%)
Apr 23, 2018 90.31 91.08 89.72 90.01 870,436 -0.38(-0.42%)
Apr 20, 2018 90.83 90.91 89.79 90.39 986,647 -0.78(-0.85%)
Apr 19, 2018 91.54 92.19 89.62 91.16 1,650,811 -0.18(-0.20%)
Apr 18, 2018 89.93 92.26 89.74 91.35 1,238,822 +2.00(+2.24%)
Apr 17, 2018 90.28 90.58 88.62 89.35 1,259,059 -0.22(-0.25%)
Apr 16, 2018 89.18 90.22 87.42 89.57 1,531,171 +1.27(+1.43%)
Apr 13, 2018 88.90 89.17 87.32 88.30 2,162,177 +1.95(+2.26%)
Apr 12, 2018 86.59 87.00 85.36 86.35 1,281,958 +0.07(+0.09%)
Apr 11, 2018 84.92 86.91 84.34 86.28 1,160,187 +0.91(+1.06%)
Apr 10, 2018 85.87 86.58 84.77 85.37 1,600,926 +1.03(+1.22%)
Apr 09, 2018 85.78 85.78 83.94 84.35 1,256,113 -0.54(-0.63%)
Apr 06, 2018 87.39 88.42 84.36 84.88 2,928,571 -3.67(-4.15%)
Apr 05, 2018 85.33 91.07 84.94 88.55 3,119,187 +3.86(+4.55%)
Apr 04, 2018 81.17 84.74 80.21 84.70 2,466,824 +1.09(+1.31%)
Apr 03, 2018 82.83 83.82 80.96 83.61 2,037,325 +1.35(+1.64%)
Apr 02, 2018 85.11 85.48 81.95 82.26 2,076,184 -3.50(-4.08%)
Mar 29, 2018 85.75 85.75 85.75 0 +2.94(+3.55%)
Mar 28, 2018 86.39 86.77 82.56 82.81 3,143,125 -3.58(-4.14%)
Mar 27, 2018 87.64 88.54 85.82 86.39 1,778,733 -0.86(-0.99%)
Mar 26, 2018 87.44 88.15 86.12 87.25 1,829,484 +1.04(+1.20%)
Mar 23, 2018 86.92 88.38 86.03 86.22 1,467,218 -0.80(-0.92%)
Mar 22, 2018 89.05 90.34 86.96 87.02 1,661,270 -3.11(-3.45%)
Mar 21, 2018 88.47 91.33 87.48 90.13 1,925,415 +1.99(+2.26%)
Mar 20, 2018 89.65 89.65 86.92 88.14 3,958,280 -1.47(-1.64%)
Mar 19, 2018 90.22 90.62 88.59 89.61 1,282,920 -1.35(-1.48%)
Mar 16, 2018 90.53 91.37 89.23 90.96 2,273,041 +0.28(+0.31%)
Mar 15, 2018 92.96 93.33 90.48 90.68 1,629,668 -2.09(-2.25%)
Mar 14, 2018 95.36 96.45 92.56 92.77 2,124,778 -2.28(-2.40%)
Mar 13, 2018 94.93 96.21 94.52 95.05 1,489,794 +0.13(+0.14%)
Mar 12, 2018 94.00 95.82 93.67 94.92 1,637,236 +1.13(+1.21%)
Mar 09, 2018 91.90 94.40 91.32 93.79 1,639,035 +2.29(+2.50%)
Mar 08, 2018 92.31 93.41 90.92 91.50 1,370,288 -0.71(-0.77%)
Mar 07, 2018 92.74 92.21 1,700,094 -0.08(-0.09%)
Mar 06, 2018 90.69 92.99 90.13 92.29 3,891,611 +3.41(+3.84%)
Mar 05, 2018 86.84 90.01 86.17 88.88 2,716,087 +1.31(+1.49%)
Mar 02, 2018 88.19 88.34 83.40 87.58 6,204,119 -0.91(-1.03%)
Mar 01, 2018 93.34 93.37 87.28 88.49 7,779,458 -4.07(-4.40%)
Feb 28, 2018 103.78 104.06 91.18 92.56 7,286,401 -10.27(-9.98%)
Feb 27, 2018 101.90 104.24 101.90 102.83 2,892,022 +1.35(+1.34%)
Feb 26, 2018 105.39 105.90 98.73 101.47 7,759,423 -7.97(-7.28%)
Feb 23, 2018 106.76 109.52 106.55 109.45 2,324,400 +4.67(+4.46%)
Feb 22, 2018 104.77 1,108,790 +0.62(+0.59%)
Feb 21, 2018 106.31 107.37 104.03 104.16 1,925,208 -1.45(-1.37%)
Feb 20, 2018 103.22 106.16 103.22 105.60 1,549,439 +2.16(+2.09%)
Feb 16, 2018 103.45 103.45 103.45 0 -2.19(-2.07%)
Feb 15, 2018 103.62 105.67 102.65 105.63 1,908,047 +2.66(+2.59%)
Feb 14, 2018 98.78 103.37 98.28 102.97 2,226,727 +3.01(+3.02%)
Feb 13, 2018 102.86 103.63 99.62 99.95 2,995,056 -2.89(-2.81%)
Feb 12, 2018 100.72 103.35 100.47 102.85 2,861,236 +3.57(+3.59%)
Feb 09, 2018 97.70 100.19 95.62 99.28 2,792,637 +2.34(+2.41%)
Feb 08, 2018 98.56 100.18 96.90 96.94 2,579,509 -1.34(-1.36%)
Feb 07, 2018 99.04 100.90 98.21 98.28 1,805,659 -0.84(-0.85%)
Feb 06, 2018 95.40 100.02 95.39 99.11 3,150,747 +0.86(+0.87%)
Feb 05, 2018 96.11 101.29 94.79 98.26 3,354,277 +1.01(+1.04%)
Feb 02, 2018 100.02 100.57 96.70 97.24 2,971,381 -3.40(-3.38%)
Feb 01, 2018 102.23 102.83 100.42 100.64 2,128,702 -2.20(-2.14%)
Jan 31, 2018 103.09 103.30 101.61 102.85 2,827,722 +0.20(+0.20%)
Jan 30, 2018 103.58 104.40 102.35 102.64 2,328,219 -0.29(-0.28%)
Jan 29, 2018 105.28 105.49 102.59 102.93 2,441,887 -2.52(-2.39%)
Jan 26, 2018 107.83 108.48 105.08 105.45 2,079,665 -2.30(-2.13%)
Jan 25, 2018 103.83 107.78 103.83 107.74 2,712,223 +4.15(+4.00%)
Jan 24, 2018 105.07 105.22 103.26 103.59 2,959,326 -0.55(-0.53%)
Jan 23, 2018 105.35 105.99 103.34 104.15 3,224,217 -0.49(-0.47%)
Jan 22, 2018 106.71 106.85 104.20 104.64 3,956,737 -2.29(-2.14%)
Jan 19, 2018 109.58 110.05 106.45 106.92 4,638,513 -1.75(-1.61%)
Jan 18, 2018 106.17 109.45 103.72 108.67 9,355,263 -8.33(-7.12%)
Jan 17, 2018 119.08 119.31 116.13 117.00 2,188,342 -0.97(-0.82%)
Jan 16, 2018 123.60 124.30 115.85 117.97 3,124,353 -5.09(-4.13%)
Jan 12, 2018 123.06 123.06 123.06 0 -1.08(-0.87%)
Jan 11, 2018 122.86 124.20 122.21 124.14 909,648 +1.59(+1.30%)
Jan 10, 2018 124.83 121.92 122.54 959,774 -2.29(-1.83%)
Jan 09, 2018 126.75 127.17 124.43 124.83 1,299,304 -1.85(-1.46%)
Jan 08, 2018 123.78 127.81 123.11 126.68 2,110,464 +5.28(+4.35%)
Jan 05, 2018 120.77 122.39 120.28 121.40 875,775 +1.38(+1.15%)
Jan 04, 2018 121.89 122.54 119.92 120.02 890,725 -1.45(-1.19%)
Jan 03, 2018 121.69 123.45 120.39 121.47 1,130,713 +0.24(+0.20%)
Jan 02, 2018 118.83 121.58 118.42 121.22 1,213,026 +3.35(+2.85%)
Dec 29, 2017 117.87 117.87 117.87 0 -0.52(-0.44%)
Dec 28, 2017 118.48 118.72 117.39 118.39 1,083,081 +0.02(+0.02%)
Dec 27, 2017 118.89 119.43 118.14 118.37 724,440 -0.56(-0.47%)
Dec 26, 2017 119.11 119.26 118.03 118.93 354,831 -0.23(-0.19%)
Dec 22, 2017 118.31 119.32 117.97 119.16 847,956 +0.59(+0.50%)
Dec 21, 2017 121.37 121.63 118.41 118.57 1,079,105 -2.47(-2.04%)
Dec 20, 2017 122.12 122.41 121.01 121.04 903,038 -0.64(-0.52%)
Dec 19, 2017 121.77 122.57 121.29 121.68 1,025,577 -0.05(-0.05%)
Dec 18, 2017 121.32 122.41 120.86 121.73 1,505,527 +2.31(+1.94%)
Dec 15, 2017 119.07 121.69 118.88 119.42 2,315,126 +1.83(+1.56%)
Dec 14, 2017 119.81 119.87 117.53 117.58 1,101,326 -2.03(-1.70%)
Dec 13, 2017 119.86 120.53 119.32 119.61 1,045,010 -0.24(-0.20%)
Dec 12, 2017 119.85 120.55 119.63 119.85 1,115,766 -0.72(-0.59%)
Dec 11, 2017 120.37 121.50 119.68 120.57 1,056,055 +0.50(+0.41%)
Dec 08, 2017 119.46 121.22 119.41 120.07 1,693,860 +1.40(+1.18%)
Dec 07, 2017 116.82 120.02 116.76 118.67 1,065,377 +1.47(+1.26%)
Dec 06, 2017 117.25 117.86 116.13 117.20 1,822,237 -0.47(-0.40%)
Dec 05, 2017 118.14 119.74 116.93 117.67 1,538,362 -1.25(-1.05%)
Dec 04, 2017 122.67 123.11 118.76 118.92 1,735,433 -2.57(-2.12%)
Dec 01, 2017 123.99 124.48 120.55 121.50 1,349,005 -2.00(-1.62%)
Nov 30, 2017 121.39 123.94 121.14 123.49 1,403,888 +2.18(+1.80%)
Nov 29, 2017 126.09 126.09 120.10 121.31 1,663,783 -4.54(-3.61%)
Nov 28, 2017 125.73 126.45 124.94 125.86 751,054 +0.61(+0.48%)
Nov 27, 2017 126.01 126.28 125.21 125.25 841,215 -0.76(-0.61%)
Nov 24, 2017 124.68 126.42 124.58 126.01 451,959 +1.66(+1.34%)
Nov 22, 2017 126.64 126.73 124.27 124.35 778,097 -1.33(-1.06%)
Nov 21, 2017 125.30 126.62 125.08 125.68 1,042,562 +1.20(+0.96%)
Nov 20, 2017 124.55 125.22 124.13 124.48 1,097,817 -0.75(-0.59%)
Nov 17, 2017 124.96 125.33 123.79 125.23 1,568,123 +0.81(+0.65%)
Nov 16, 2017 124.58 125.73 123.82 124.42 2,080,923 +0.73(+0.59%)
Nov 15, 2017 125.04 125.22 120.58 123.69 2,161,449 -2.86(-2.26%)
Nov 14, 2017 128.27 128.37 125.78 126.55 1,865,594 -5.26(-3.99%)
Nov 13, 2017 128.29 132.08 128.27 131.81 1,032,461 +2.53(+1.96%)
Nov 10, 2017 129.65 131.19 129.10 129.28 1,148,959 -0.20(-0.16%)
Nov 09, 2017 130.65 130.95 125.39 129.49 2,815,620 -3.44(-2.59%)
Nov 08, 2017 131.96 133.30 131.01 132.93 1,901,915 +1.33(+1.01%)
Nov 07, 2017 130.55 132.00 130.42 131.59 1,697,468 +1.07(+0.82%)
Nov 06, 2017 128.94 130.55 128.84 130.53 1,034,487 +1.77(+1.38%)
Nov 03, 2017 125.54 129.04 124.35 128.75 1,517,663 +2.88(+2.29%)
Nov 02, 2017 131.01 132.11 124.68 125.87 2,571,274 -4.98(-3.81%)
Nov 01, 2017 130.55 130.94 129.50 130.86 987,072 +1.32(+1.02%)
Oct 31, 2017 127.81 129.53 127.81 129.53 1,714,512 +1.27(+0.99%)
Oct 30, 2017 127.87 128.87 127.36 128.26 908,034 +0.40(+0.31%)
Oct 27, 2017 128.38 128.69 126.76 127.87 1,310,396 +0.04(+0.03%)
Oct 26, 2017 128.16 128.49 126.51 127.83 1,496,399 +0.47(+0.37%)
Oct 25, 2017 128.25 129.12 125.96 127.36 1,934,404 -0.18(-0.14%)
Oct 24, 2017 127.70 128.24 126.75 127.54 1,449,706 +0.18(+0.14%)
Oct 23, 2017 129.63 130.00 126.66 127.36 1,670,105 -2.07(-1.60%)
Oct 20, 2017 129.36 129.90 128.77 129.43 1,006,623 +1.19(+0.92%)
Oct 19, 2017 127.08 128.27 126.09 128.25 868,758 -0.16(-0.12%)
Oct 18, 2017 128.77 128.97 128.07 128.40 783,713 +0.23(+0.18%)
Oct 17, 2017 129.33 129.36 127.69 128.17 1,141,150 -0.69(-0.53%)
Oct 16, 2017 128.57 129.91 127.44 128.86 1,449,494 +1.12(+0.88%)
Oct 13, 2017 127.56 128.24 126.47 127.74 985,849 +1.51(+1.19%)
Oct 12, 2017 125.96 127.18 125.92 126.23 1,013,525 -0.11(-0.09%)
Oct 11, 2017 126.88 127.08 125.38 126.34 1,311,117 -0.32(-0.25%)
Oct 10, 2017 126.18 127.01 124.88 126.66 904,132 +1.12(+0.89%)
Oct 09, 2017 126.46 126.97 124.33 125.54 971,776 -0.59(-0.47%)
Oct 06, 2017 124.75 126.16 123.69 126.13 2,162,704 -2.27(-1.77%)
Oct 05, 2017 127.50 128.81 127.09 128.40 891,905 +1.32(+1.04%)
Oct 04, 2017 126.78 127.42 126.04 127.08 1,210,685 +0.73(+0.58%)
Oct 03, 2017 126.16 126.72 125.33 126.34 967,357 +0.74(+0.59%)
Oct 02, 2017 125.27 125.85 123.05 125.61 1,283,731 +0.28(+0.23%)
Sep 29, 2017 122.09 126.40 121.82 125.32 2,288,029 +3.67(+3.02%)
Sep 28, 2017 120.04 121.86 119.70 121.65 1,414,142 +2.11(+1.77%)
Sep 27, 2017 118.75 120.55 118.50 119.54 1,343,649 +1.47(+1.25%)
Sep 26, 2017 118.60 119.44 117.14 118.07 1,546,785 -0.43(-0.36%)
Sep 25, 2017 121.62 121.96 117.05 118.50 2,874,248 -4.96(-4.02%)
Sep 22, 2017 123.56 124.01 122.52 123.46 1,440,349 -0.55(-0.45%)
Sep 21, 2017 125.50 125.50 123.27 124.02 2,194,840 -1.09(-0.87%)
Sep 20, 2017 124.38 125.91 123.27 125.11 3,173,093 +1.31(+1.06%)
Sep 19, 2017 120.90 124.36 120.64 123.80 2,165,079 +3.34(+2.77%)
Sep 18, 2017 118.14 121.05 117.83 120.46 1,843,127 +3.43(+2.93%)
Sep 15, 2017 116.12 117.53 115.34 117.03 1,759,616 +1.19(+1.02%)
Sep 14, 2017 115.18 116.03 114.69 115.84 1,327,487 +0.66(+0.57%)
Sep 13, 2017 114.32 115.69 114.12 115.18 1,401,206 +0.88(+0.77%)
Sep 12, 2017 114.17 115.84 113.96 114.30 1,528,904 +0.72(+0.64%)
Sep 11, 2017 110.16 114.01 109.61 113.58 1,880,065 +5.11(+4.71%)
Sep 08, 2017 108.28 109.13 108.02 108.47 751,294 +0.17(+0.16%)
Sep 07, 2017 108.90 109.80 108.11 108.29 972,510 -0.52(-0.48%)
Sep 06, 2017 107.25 109.72 106.58 108.82 1,377,275 +1.83(+1.71%)
Sep 05, 2017 109.13 110.07 106.52 106.99 1,285,415 -1.80(-1.65%)
Sep 01, 2017 107.35 109.00 106.95 108.79 991,571 +2.17(+2.04%)
Aug 31, 2017 106.58 107.43 106.34 106.61 991,399 +1.00(+0.95%)
Aug 30, 2017 105.05 105.95 104.42 105.62 782,495 +0.65(+0.62%)
Aug 29, 2017 105.28 105.28 104.06 104.97 684,091 -0.89(-0.84%)
Aug 28, 2017 106.31 106.38 104.97 105.85 648,532 +0.44(+0.42%)
Aug 25, 2017 105.58 105.88 104.78 105.41 660,383 +0.08(+0.08%)
Aug 24, 2017 106.04 106.62 105.20 105.33 1,033,813 -0.49(-0.46%)
Aug 23, 2017 105.98 106.75 105.56 105.82 664,373 -0.39(-0.37%)
Aug 22, 2017 104.44 106.55 104.33 106.21 1,062,328 +2.15(+2.06%)
Aug 21, 2017 103.31 104.17 102.92 104.07 748,109 +0.82(+0.79%)
Aug 18, 2017 102.75 103.92 102.31 103.25 951,657 +0.44(+0.43%)
Aug 17, 2017 104.49 104.49 102.71 102.81 1,140,611 -1.20(-1.15%)
Aug 16, 2017 102.71 104.40 102.03 104.01 1,405,589 +1.41(+1.38%)
Aug 15, 2017 101.79 103.10 100.88 102.60 1,285,946 +0.96(+0.95%)
Aug 14, 2017 101.00 102.23 100.92 101.64 1,766,644 +1.35(+1.34%)
Aug 11, 2017 100.88 101.13 99.59 100.29 2,331,486 -1.46(-1.43%)
Aug 10, 2017 103.17 103.18 101.10 101.75 2,838,931 -2.03(-1.95%)
Aug 09, 2017 105.15 106.11 102.00 103.77 2,838,945 -2.06(-1.95%)
Aug 08, 2017 109.25 109.28 104.25 105.84 5,792,591 -7.03(-6.23%)
Aug 07, 2017 110.61 113.24 110.05 112.87 4,155,061 +3.19(+2.91%)
Aug 04, 2017 109.10 110.04 108.90 109.68 1,174,869 +0.73(+0.67%)
Aug 03, 2017 109.85 110.01 108.65 108.94 1,441,277 -0.60(-0.54%)
Aug 02, 2017 107.75 110.01 107.34 109.54 1,665,263 +1.85(+1.72%)
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.