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

Albemarle Corp (NY: ALB )

103.77 -4.06 (-3.77%)
Streaming Delayed Price Updated: 2:58 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 (%)
Aug 31, 2005 7.312 7.416 7.265 7.416 305,285 +0.09(+1.28%)
Aug 30, 2005 7.336 7.336 7.254 7.322 619,384 -0.01(-0.19%)
Aug 29, 2005 7.242 7.336 7.232 7.336 451,440 +0.10(+1.33%)
Aug 26, 2005 7.250 7.269 7.201 7.240 520,478 -0.01(-0.11%)
Aug 25, 2005 7.148 7.271 7.095 7.248 492,079 +0.13(+1.81%)
Aug 24, 2005 7.169 7.259 7.087 7.120 465,395 -0.09(-1.25%)
Aug 23, 2005 7.440 7.440 7.187 7.210 350,576 -0.23(-3.10%)
Aug 22, 2005 7.344 7.450 7.328 7.440 350,331 +0.10(+1.31%)
Aug 19, 2005 7.393 7.393 7.322 7.344 196,831 -0.02(-0.31%)
Aug 18, 2005 7.387 7.424 7.352 7.367 505,300 -0.02(-0.33%)
Aug 17, 2005 7.444 7.444 7.330 7.391 517,540 -0.05(-0.71%)
Aug 16, 2005 7.530 7.530 7.426 7.444 611,305 -0.10(-1.30%)
Aug 15, 2005 7.620 7.634 7.506 7.542 417,655 -0.08(-1.02%)
Aug 12, 2005 7.598 7.649 7.563 7.620 463,436 -0.01(-0.11%)
Aug 11, 2005 7.608 7.730 7.598 7.628 408,597 +0.02(+0.27%)
Aug 10, 2005 7.710 7.710 7.561 7.608 261,218 -0.03(-0.40%)
Aug 09, 2005 7.630 7.653 7.587 7.638 675,936 +0.01(+0.08%)
Aug 08, 2005 7.616 7.679 7.608 7.632 428,427 +0.02(+0.24%)
Aug 05, 2005 7.653 7.659 7.577 7.614 371,630 -0.05(-0.64%)
Aug 04, 2005 7.730 7.730 7.618 7.663 221,803 -0.09(-1.16%)
Aug 03, 2005 7.741 7.761 7.665 7.753 384,360 -0.00(-0.03%)
Aug 02, 2005 7.716 7.785 7.714 7.755 391,460 +0.07(+0.88%)
Aug 01, 2005 7.783 7.792 7.679 7.687 425,245 -0.09(-1.21%)
Jul 29, 2005 7.820 7.841 7.720 7.781 760,153 -0.05(-0.68%)
Jul 28, 2005 7.783 7.847 7.783 7.834 261,218 +0.05(+0.63%)
Jul 27, 2005 7.761 7.818 7.736 7.785 526,843 +0.07(+0.85%)
Jul 26, 2005 7.679 7.753 7.587 7.720 822,826 +0.04(+0.53%)
Jul 25, 2005 7.636 7.734 7.618 7.679 617,915 +0.07(+0.91%)
Jul 22, 2005 7.593 7.636 7.497 7.610 449,237 +0.05(+0.68%)
Jul 21, 2005 7.557 7.593 7.438 7.559 951,599 +0.00(+0.03%)
Jul 20, 2005 7.781 7.783 7.424 7.557 1,588,120 -0.28(-3.52%)
Jul 19, 2005 7.649 7.869 7.638 7.832 861,262 +0.24(+3.20%)
Jul 18, 2005 7.506 7.651 7.506 7.589 925,159 +0.07(+0.92%)
Jul 15, 2005 7.502 7.555 7.465 7.520 187,284 +0.02(+0.25%)
Jul 14, 2005 7.616 7.679 7.489 7.502 491,100 -0.12(-1.53%)
Jul 13, 2005 7.608 7.655 7.546 7.618 309,447 -0.00(-0.03%)
Jul 12, 2005 7.591 7.685 7.516 7.620 379,954 +0.02(+0.30%)
Jul 11, 2005 7.485 7.730 7.485 7.598 444,096 +0.10(+1.36%)
Jul 08, 2005 7.285 7.504 7.283 7.495 271,256 +0.21(+2.86%)
Jul 07, 2005 7.148 7.301 7.118 7.287 294,023 +0.09(+1.22%)
Jul 06, 2005 7.312 7.336 7.199 7.199 572,134 -0.11(-1.54%)
Jul 05, 2005 7.455 7.467 7.303 7.312 752,319 -0.18(-2.37%)
Jul 01, 2005 7.444 7.495 7.424 7.489 433,324 +0.04(+0.55%)
Jun 30, 2005 7.495 7.522 7.448 7.448 485,469 -0.03(-0.36%)
Jun 29, 2005 7.461 7.495 7.446 7.475 617,180 +0.03(+0.44%)
Jun 28, 2005 7.455 7.506 7.391 7.442 1,383,209 +0.24(+3.29%)
Jun 27, 2005 7.097 7.261 7.097 7.205 916,345 +0.06(+0.80%)
Jun 24, 2005 7.081 7.158 7.034 7.148 2,940,238 +0.06(+0.86%)
Jun 23, 2005 7.273 7.291 7.067 7.087 643,376 -0.18(-2.53%)
Jun 22, 2005 7.281 7.301 7.230 7.271 534,922 +0.02(+0.25%)
Jun 21, 2005 7.305 7.322 7.207 7.252 842,166 -0.06(-0.87%)
Jun 20, 2005 7.291 7.367 7.254 7.316 582,417 -0.06(-0.78%)
Jun 17, 2005 7.404 7.432 7.363 7.373 1,100,202 +0.01(+0.14%)
Jun 16, 2005 7.355 7.412 7.314 7.363 610,326 +0.01(+0.14%)
Jun 15, 2005 7.373 7.373 7.273 7.352 687,198 +0.00(+0.00%)
Jun 14, 2005 7.326 7.395 7.322 7.352 507,992 +0.03(+0.36%)
Jun 13, 2005 7.295 7.359 7.267 7.326 768,966 +0.00(+0.03%)
Jun 10, 2005 7.404 7.424 7.291 7.324 855,876 -0.06(-0.86%)
Jun 09, 2005 7.432 7.434 7.314 7.387 433,324 -0.04(-0.60%)
Jun 08, 2005 7.567 7.567 7.397 7.432 500,648 -0.13(-1.70%)
Jun 07, 2005 7.577 7.683 7.536 7.561 753,298 -0.01(-0.19%)
Jun 06, 2005 7.600 7.618 7.522 7.575 649,251 -0.02(-0.32%)
Jun 03, 2005 7.710 7.767 7.520 7.600 720,982 -0.11(-1.48%)
Jun 02, 2005 7.853 7.853 7.655 7.714 671,040 -0.17(-2.18%)
Jun 01, 2005 7.806 7.953 7.792 7.886 541,043 +0.12(+1.50%)
May 31, 2005 7.873 7.896 7.761 7.769 354,248 -0.10(-1.32%)
May 27, 2005 7.853 7.886 7.785 7.873 344,455 +0.01(+0.08%)
May 26, 2005 7.853 7.892 7.798 7.867 436,261 +0.08(+1.02%)
May 25, 2005 7.857 7.869 7.610 7.787 687,198 -0.07(-0.88%)
May 24, 2005 7.832 7.886 7.747 7.857 571,155 -0.00(-0.05%)
May 23, 2005 7.765 7.892 7.755 7.861 410,556 +0.11(+1.48%)
May 20, 2005 7.761 7.763 7.679 7.747 336,132 -0.01(-0.18%)
May 19, 2005 7.896 7.922 7.726 7.761 505,300 -0.14(-1.78%)
May 18, 2005 7.720 7.945 7.720 7.902 523,906 +0.24(+3.17%)
May 17, 2005 7.581 7.671 7.553 7.659 889,905 +0.06(+0.81%)
May 16, 2005 7.404 7.598 7.369 7.598 661,492 +0.19(+2.62%)
May 13, 2005 7.567 7.567 7.305 7.404 818,419 -0.13(-1.76%)
May 12, 2005 7.618 7.759 7.495 7.536 1,133,252 -0.09(-1.13%)
May 11, 2005 7.495 7.626 7.369 7.622 772,638 +0.13(+1.69%)
May 10, 2005 7.638 7.638 7.459 7.495 506,279 -0.19(-2.45%)
May 09, 2005 7.628 7.694 7.540 7.683 494,038 +0.03(+0.37%)
May 06, 2005 7.669 7.730 7.604 7.655 421,328 +0.04(+0.48%)
May 05, 2005 7.730 7.796 7.577 7.618 802,261 -0.12(-1.58%)
May 04, 2005 7.628 7.757 7.618 7.741 439,444 +0.18(+2.38%)
May 03, 2005 7.516 7.667 7.516 7.561 770,435 +0.02(+0.33%)
May 02, 2005 7.465 7.544 7.379 7.536 765,539 +0.06(+0.79%)
Apr 29, 2005 7.322 7.485 7.314 7.477 886,968 +0.21(+2.87%)
Apr 28, 2005 7.295 7.385 7.230 7.269 760,398 -0.02(-0.31%)
Apr 27, 2005 7.281 7.352 7.048 7.291 997,624 -0.01(-0.11%)
Apr 26, 2005 7.271 7.440 7.158 7.299 1,746,761 +0.41(+5.90%)
Apr 25, 2005 6.717 6.938 6.699 6.893 1,133,987 +0.22(+3.34%)
Apr 22, 2005 6.801 6.801 6.619 6.670 679,364 -0.16(-2.33%)
Apr 21, 2005 6.730 6.832 6.644 6.830 593,678 +0.20(+2.99%)
Apr 20, 2005 6.791 6.828 6.615 6.632 566,014 -0.17(-2.52%)
Apr 19, 2005 6.730 6.832 6.730 6.803 382,892 +0.10(+1.52%)
Apr 18, 2005 6.638 6.730 6.544 6.701 676,671 +0.07(+1.08%)
Apr 15, 2005 6.883 6.885 6.576 6.629 1,104,609 -0.38(-5.42%)
Apr 14, 2005 7.052 7.118 6.987 7.009 885,743 -0.03(-0.46%)
Apr 13, 2005 7.222 7.226 7.009 7.042 735,426 -0.21(-2.90%)
Apr 12, 2005 7.246 7.322 7.118 7.252 740,568 +0.03(+0.45%)
Apr 11, 2005 7.265 7.277 7.154 7.220 336,132 -0.04(-0.62%)
Apr 08, 2005 7.404 7.404 7.250 7.265 442,137 -0.15(-1.96%)
Apr 07, 2005 7.393 7.434 7.318 7.410 225,720 +0.02(+0.22%)
Apr 06, 2005 7.459 7.514 7.391 7.393 327,808 -0.04(-0.60%)
Apr 05, 2005 7.412 7.446 7.376 7.438 279,579 +0.05(+0.72%)
Apr 04, 2005 7.332 7.412 7.220 7.385 365,020 +0.04(+0.50%)
Apr 01, 2005 7.506 7.546 7.326 7.348 512,644 -0.08(-1.05%)
Mar 31, 2005 7.430 7.442 7.373 7.426 585,844 -0.01(-0.14%)
Mar 30, 2005 7.212 7.436 7.212 7.436 452,419 +0.21(+2.97%)
Mar 29, 2005 7.418 7.475 7.201 7.222 552,549 -0.19(-2.51%)
Mar 28, 2005 7.481 7.510 7.373 7.408 243,347 -0.06(-0.85%)
Mar 24, 2005 7.467 7.561 7.455 7.471 288,393 +0.05(+0.72%)
Mar 23, 2005 7.373 7.508 7.342 7.418 444,585 +0.01(+0.17%)
Mar 22, 2005 7.616 7.622 7.404 7.406 911,449 -0.21(-2.74%)
Mar 21, 2005 7.759 7.759 7.585 7.614 338,335 -0.13(-1.64%)
Mar 18, 2005 7.710 7.749 7.645 7.741 931,279 +0.08(+0.99%)
Mar 17, 2005 7.510 7.700 7.487 7.665 544,960 +0.16(+2.07%)
Mar 16, 2005 7.598 7.600 7.465 7.510 437,486 -0.11(-1.42%)
Mar 15, 2005 7.730 7.781 7.567 7.618 452,664 -0.08(-0.98%)
Mar 14, 2005 7.589 7.773 7.587 7.694 775,331 +0.11(+1.40%)
Mar 11, 2005 7.679 7.710 7.571 7.587 1,148,921 -0.12(-1.51%)
Mar 10, 2005 7.728 7.787 7.638 7.704 406,149 -0.02(-0.32%)
Mar 09, 2005 7.863 7.961 7.722 7.728 774,842 -0.17(-2.10%)
Mar 08, 2005 7.863 7.916 7.761 7.894 518,275 +0.02(+0.23%)
Mar 07, 2005 7.955 7.971 7.843 7.875 207,359 -0.07(-0.90%)
Mar 04, 2005 7.822 7.984 7.802 7.947 312,629 +0.14(+1.81%)
Mar 03, 2005 7.822 7.892 7.769 7.806 324,136 +0.01(+0.13%)
Mar 02, 2005 7.771 7.902 7.730 7.796 460,498 -0.04(-0.57%)
Mar 01, 2005 7.771 7.906 7.771 7.841 457,316 +0.08(+1.03%)
Feb 28, 2005 7.822 7.839 7.691 7.761 856,855 -0.07(-0.84%)
Feb 25, 2005 7.645 7.830 7.614 7.826 1,012,068 +0.23(+3.07%)
Feb 24, 2005 7.455 7.634 7.326 7.593 1,657,158 +0.48(+6.72%)
Feb 23, 2005 7.044 7.134 7.018 7.116 657,820 +0.12(+1.75%)
Feb 22, 2005 7.138 7.169 6.987 6.993 543,736 -0.16(-2.28%)
Feb 18, 2005 7.193 7.259 7.138 7.156 535,902 -0.02(-0.23%)
Feb 17, 2005 7.330 7.330 7.150 7.173 804,220 -0.16(-2.17%)
Feb 16, 2005 7.271 7.369 7.230 7.332 403,456 +0.06(+0.76%)
Feb 15, 2005 7.342 7.379 7.234 7.277 580,703 -0.08(-1.03%)
Feb 14, 2005 7.336 7.361 7.265 7.352 442,627 +0.00(+0.03%)
Feb 11, 2005 7.387 7.393 7.291 7.350 769,946 -0.03(-0.44%)
Feb 10, 2005 7.393 7.465 7.334 7.383 472,249 +0.00(+0.00%)
Feb 09, 2005 7.471 7.475 7.340 7.383 810,340 -0.08(-1.01%)
Feb 08, 2005 7.373 7.459 7.330 7.459 1,443,924 +0.10(+1.33%)
Feb 07, 2005 7.291 7.391 7.281 7.361 1,386,637 +0.08(+1.12%)
Feb 04, 2005 7.185 7.287 7.177 7.279 965,553 +0.10(+1.37%)
Feb 03, 2005 7.271 7.271 7.107 7.181 921,242 -0.08(-1.12%)
Feb 02, 2005 7.230 7.263 7.148 7.263 593,923 +0.03(+0.45%)
Feb 01, 2005 7.171 7.230 7.156 7.230 1,006,193 +0.06(+0.83%)
Jan 31, 2005 7.056 7.171 7.022 7.171 1,233,872 +0.19(+2.75%)
Jan 28, 2005 7.005 7.011 6.944 6.979 585,354 -0.01(-0.15%)
Jan 27, 2005 6.987 7.024 6.958 6.989 595,147 +0.00(+0.06%)
Jan 26, 2005 6.971 7.005 6.942 6.985 628,932 +0.01(+0.21%)
Jan 25, 2005 6.971 7.013 6.944 6.971 810,095 +0.02(+0.35%)
Jan 24, 2005 6.968 6.989 6.928 6.946 1,230,199 -0.03(-0.38%)
Jan 21, 2005 6.946 7.005 6.924 6.973 936,910 +0.03(+0.38%)
Jan 20, 2005 6.883 6.983 6.862 6.946 1,275,735 -0.01(-0.21%)
Jan 19, 2005 7.046 7.062 6.926 6.960 942,541 -0.07(-1.02%)
Jan 18, 2005 6.944 7.048 6.903 7.032 1,689,474 +0.07(+1.06%)
Jan 14, 2005 7.118 7.118 6.924 6.958 6,780,176 -0.25(-3.48%)
Jan 13, 2005 7.301 7.301 7.163 7.210 936,176 -0.09(-1.29%)
Jan 12, 2005 7.291 7.344 7.071 7.303 953,313 -0.01(-0.11%)
Jan 11, 2005 7.385 7.385 7.250 7.312 821,602 -0.08(-1.02%)
Jan 10, 2005 7.414 7.557 7.387 7.387 776,066 -0.06(-0.74%)
Jan 07, 2005 7.416 7.526 7.301 7.442 1,114,157 +0.03(+0.36%)
Jan 06, 2005 7.275 7.426 7.009 7.416 1,868,679 +0.14(+1.94%)
Jan 05, 2005 7.414 7.448 7.275 7.275 731,754 -0.18(-2.41%)
Jan 04, 2005 7.771 7.771 7.434 7.455 572,869 -0.32(-4.07%)
Jan 03, 2005 7.967 7.971 7.745 7.771 448,013 -0.13(-1.70%)
Dec 31, 2004 7.992 8.006 7.888 7.906 296,472 -0.07(-0.87%)
Dec 30, 2004 8.006 8.063 7.928 7.975 408,842 -0.09(-1.16%)
Dec 29, 2004 8.118 8.118 8.028 8.069 188,508 -0.04(-0.45%)
Dec 28, 2004 8.016 8.200 8.016 8.106 297,696 +0.08(+0.99%)
Dec 27, 2004 8.169 8.171 8.006 8.026 228,413 -0.10(-1.26%)
Dec 23, 2004 8.129 8.167 8.067 8.129 286,924 -0.05(-0.57%)
Dec 22, 2004 8.043 8.194 8.037 8.176 251,670 +0.18(+2.25%)
Dec 21, 2004 8.129 8.133 7.984 7.996 461,722 -0.09(-1.06%)
Dec 20, 2004 8.131 8.204 8.067 8.082 213,969 -0.05(-0.60%)
Dec 17, 2004 8.198 8.220 7.971 8.131 464,905 -0.05(-0.57%)
Dec 16, 2004 8.149 8.194 8.069 8.178 389,746 -0.01(-0.10%)
Dec 15, 2004 8.129 8.186 8.086 8.186 266,849 +0.05(+0.65%)
Dec 14, 2004 8.037 8.143 8.037 8.133 316,302 +0.11(+1.32%)
Dec 13, 2004 8.006 8.026 7.932 8.026 210,541 +0.03(+0.36%)
Dec 10, 2004 7.975 8.028 7.908 7.998 256,322 -0.00(-0.03%)
Dec 09, 2004 7.975 8.067 7.863 8.000 322,422 +0.00(+0.03%)
Dec 08, 2004 7.955 8.071 7.945 7.998 271,256 +0.04(+0.54%)
Dec 07, 2004 8.088 8.088 7.955 7.955 434,793 -0.12(-1.44%)
Dec 06, 2004 8.057 8.110 7.977 8.071 300,878 -0.03(-0.33%)
Dec 03, 2004 8.114 8.206 8.055 8.098 295,247 -0.03(-0.33%)
Dec 02, 2004 8.210 8.290 8.063 8.124 314,343 -0.11(-1.34%)
Dec 01, 2004 8.169 8.302 8.167 8.235 458,050 +0.10(+1.20%)
Nov 30, 2004 8.006 8.137 7.943 8.137 595,147 +0.10(+1.25%)
Nov 29, 2004 8.026 8.055 7.832 8.037 425,000 +0.03(+0.36%)
Nov 26, 2004 8.067 8.078 7.986 8.008 82,502 -0.05(-0.63%)
Nov 24, 2004 7.894 8.059 7.843 8.059 322,667 +0.16(+2.04%)
Nov 23, 2004 7.982 7.982 7.763 7.898 275,662 -0.09(-1.07%)
Nov 22, 2004 7.826 7.984 7.785 7.984 256,811 +0.16(+2.09%)
Nov 19, 2004 7.832 7.832 7.642 7.820 299,654 -0.03(-0.42%)
Nov 18, 2004 7.914 7.945 7.745 7.853 312,385 -0.08(-0.98%)
Nov 17, 2004 7.863 8.088 7.859 7.930 325,605 +0.11(+1.41%)
Nov 16, 2004 7.965 7.977 7.804 7.820 298,920 -0.16(-2.05%)
Nov 15, 2004 8.006 8.006 7.877 7.984 318,505 -0.02(-0.28%)
Nov 12, 2004 7.935 8.006 7.847 8.006 184,591 +0.07(+0.90%)
Nov 11, 2004 7.779 7.935 7.761 7.935 352,534 +0.16(+2.00%)
Nov 10, 2004 7.655 7.785 7.649 7.779 259,749 +0.10(+1.30%)
Nov 09, 2004 7.485 7.694 7.436 7.679 503,341 +0.16(+2.15%)
Nov 08, 2004 7.679 7.679 7.518 7.518 501,138 -0.18(-2.36%)
Nov 05, 2004 7.781 7.886 7.626 7.700 470,291 -0.09(-1.13%)
Nov 04, 2004 7.577 7.787 7.532 7.787 466,863 +0.21(+2.78%)
Nov 03, 2004 7.424 7.596 7.424 7.577 415,697 +0.24(+3.29%)
Nov 02, 2004 7.434 7.483 7.289 7.336 456,092 -0.06(-0.80%)
Nov 01, 2004 7.324 7.404 7.254 7.395 236,981 +0.07(+1.00%)
Oct 29, 2004 7.301 7.404 7.238 7.322 373,589 +0.02(+0.22%)
Oct 28, 2004 7.342 7.418 7.261 7.305 966,288 +0.02(+0.28%)
Oct 27, 2004 7.169 7.334 7.150 7.285 412,514 +0.12(+1.62%)
Oct 26, 2004 7.093 7.199 6.915 7.169 297,451 +0.07(+1.01%)
Oct 25, 2004 7.005 7.189 6.985 7.097 267,583 +0.11(+1.52%)
Oct 22, 2004 7.056 7.216 6.991 6.991 309,202 -0.06(-0.78%)
Oct 21, 2004 6.964 7.103 6.903 7.046 270,276 +0.09(+1.29%)
Oct 20, 2004 6.924 6.995 6.866 6.956 280,803 +0.01(+0.18%)
Oct 19, 2004 6.911 6.977 6.911 6.944 814,992 +0.05(+0.77%)
Oct 18, 2004 6.832 6.932 6.730 6.891 275,662 +0.02(+0.27%)
Oct 15, 2004 6.842 7.067 6.842 6.873 267,828 +0.03(+0.45%)
Oct 14, 2004 6.779 6.905 6.768 6.842 262,932 +0.07(+0.96%)
Oct 13, 2004 7.075 7.077 6.762 6.777 316,057 -0.25(-3.55%)
Oct 12, 2004 7.030 7.056 6.895 7.026 192,180 -0.04(-0.52%)
Oct 11, 2004 6.985 7.071 6.985 7.062 122,897 +0.09(+1.23%)
Oct 08, 2004 7.046 7.107 6.950 6.977 250,936 -0.09(-1.30%)
Oct 07, 2004 7.322 7.322 7.067 7.069 273,948 -0.28(-3.83%)
Oct 06, 2004 7.148 7.350 7.077 7.350 370,896 +0.20(+2.83%)
Oct 05, 2004 7.222 7.230 7.111 7.148 211,276 -0.07(-1.02%)
Oct 04, 2004 7.261 7.303 7.185 7.222 227,189 +0.00(+0.06%)
Oct 01, 2004 7.179 7.252 7.099 7.218 398,315 +0.05(+0.71%)
Sep 30, 2004 7.018 7.228 7.005 7.167 427,938 +0.16(+2.24%)
Sep 29, 2004 6.964 7.060 6.944 7.009 271,745 +0.03(+0.44%)
Sep 28, 2004 6.791 7.005 6.791 6.979 315,078 +0.17(+2.55%)
Sep 27, 2004 6.966 6.966 6.725 6.805 430,141 -0.16(-2.32%)
Sep 24, 2004 6.964 7.091 6.964 6.966 206,869 -0.02(-0.29%)
Sep 23, 2004 7.015 7.052 6.977 6.987 158,885 -0.04(-0.55%)
Sep 22, 2004 7.036 7.050 6.905 7.026 290,351 -0.03(-0.41%)
Sep 21, 2004 7.015 7.105 7.015 7.054 263,911 +0.05(+0.70%)
Sep 20, 2004 6.995 7.095 6.977 7.005 148,603 -0.03(-0.44%)
Sep 17, 2004 7.099 7.126 6.983 7.036 393,663 -0.02(-0.23%)
Sep 16, 2004 6.944 7.075 6.944 7.052 219,110 +0.15(+2.10%)
Sep 15, 2004 6.852 6.919 6.832 6.907 286,679 +0.04(+0.59%)
Sep 14, 2004 6.944 6.944 6.832 6.866 286,434 -0.08(-1.12%)
Sep 13, 2004 6.985 7.003 6.938 6.944 288,148 -0.04(-0.56%)
Sep 10, 2004 7.015 7.015 6.938 6.983 262,197 -0.05(-0.70%)
Sep 09, 2004 6.975 7.046 6.964 7.032 537,860 +0.08(+1.12%)
Sep 08, 2004 7.142 7.158 6.954 6.954 595,392 -0.19(-2.63%)
Sep 07, 2004 7.087 7.169 7.056 7.142 639,459 +0.14(+1.95%)
Sep 03, 2004 6.960 7.026 6.954 7.005 337,111 +0.01(+0.12%)
Sep 02, 2004 6.862 7.009 6.838 6.997 423,286 +0.11(+1.60%)
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.