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

Albemarle Corp (NY: ALB )

133.55 +3.09 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 30, 2007 34.36 34.47 33.55 33.90 919,544 -0.32(-0.93%)
Mar 29, 2007 34.12 34.40 33.89 34.22 982,839 +0.29(+0.85%)
Mar 28, 2007 34.23 34.29 33.86 33.93 846,371 -0.30(-0.89%)
Mar 27, 2007 33.53 34.33 33.33 34.23 1,418,465 +0.67(+2.00%)
Mar 26, 2007 33.55 33.77 33.07 33.56 1,118,454 +0.18(+0.54%)
Mar 23, 2007 33.46 33.66 33.32 33.38 771,246 -0.21(-0.63%)
Mar 22, 2007 33.95 34.03 33.47 33.59 1,216,018 -0.36(-1.06%)
Mar 21, 2007 33.87 34.09 33.52 33.95 1,552,981 -0.02(-0.05%)
Mar 20, 2007 34.27 34.27 33.86 33.97 1,231,629 -0.31(-0.91%)
Mar 19, 2007 34.17 34.46 34.09 34.28 508,920 +0.41(+1.21%)
Mar 16, 2007 34.30 34.46 33.78 33.87 499,651 -0.34(-1.01%)
Mar 15, 2007 33.62 34.41 33.61 34.22 552,702 +0.61(+1.83%)
Mar 14, 2007 33.82 34.27 33.01 33.60 1,185,773 -0.07(-0.19%)
Mar 13, 2007 34.95 35.02 33.66 33.67 1,143,577 -1.28(-3.66%)
Mar 12, 2007 34.34 35.21 33.99 34.95 1,268,215 +1.14(+3.37%)
Mar 09, 2007 33.78 33.82 33.18 33.81 717,830 +0.16(+0.46%)
Mar 08, 2007 33.70 34.14 33.52 33.65 808,321 +0.31(+0.93%)
Mar 07, 2007 33.29 33.91 33.20 33.34 1,322,607 +0.07(+0.20%)
Mar 06, 2007 32.62 33.55 32.30 33.27 1,497,004 +0.66(+2.04%)
Mar 05, 2007 33.00 33.85 32.61 32.61 1,559,205 -0.93(-2.79%)
Mar 02, 2007 33.59 34.09 33.30 33.55 1,137,113 +16.75(+99.68%)
Mar 01, 2007 16.78 16.94 16.15 16.80 1,643,975 -0.00(-0.01%)
Feb 28, 2007 16.76 16.98 16.58 16.80 1,041,500 +0.05(+0.27%)
Feb 27, 2007 17.19 17.19 16.35 16.76 1,526,395 -0.76(-4.32%)
Feb 26, 2007 17.63 17.74 17.46 17.51 856,601 +0.00(+0.01%)
Feb 23, 2007 17.42 17.58 17.24 17.51 940,033 +0.05(+0.26%)
Feb 22, 2007 17.69 17.73 17.33 17.47 667,096 -0.18(-1.05%)
Feb 21, 2007 17.29 17.65 17.29 17.65 1,212,482 +0.39(+2.28%)
Feb 20, 2007 17.05 17.27 16.98 17.26 789,296 +0.16(+0.96%)
Feb 16, 2007 17.02 17.12 16.99 17.09 860,762 +0.08(+0.48%)
Feb 15, 2007 17.09 17.17 16.97 17.01 878,079 -0.10(-0.61%)
Feb 14, 2007 17.16 17.38 17.06 17.11 827,763 +0.03(+0.17%)
Feb 13, 2007 16.80 17.09 16.69 17.09 1,045,305 +0.25(+1.48%)
Feb 12, 2007 16.81 16.90 16.79 16.84 798,274 +0.07(+0.43%)
Feb 09, 2007 17.11 17.11 16.74 16.76 1,023,938 -0.35(-2.05%)
Feb 08, 2007 17.01 17.18 16.91 17.11 1,633,472 +0.22(+1.32%)
Feb 07, 2007 16.70 16.89 16.68 16.89 1,425,904 +0.27(+1.64%)
Feb 06, 2007 16.37 16.67 16.37 16.62 1,389,317 +0.27(+1.63%)
Feb 05, 2007 16.23 16.35 16.14 16.35 764,661 +0.17(+1.04%)
Feb 02, 2007 16.17 16.22 15.97 16.18 612,216 -0.06(-0.38%)
Feb 01, 2007 16.09 16.25 15.99 16.25 798,564 +0.26(+1.63%)
Jan 31, 2007 16.12 16.12 15.84 15.99 708,073 -0.11(-0.69%)
Jan 30, 2007 16.07 16.18 15.97 16.10 732,221 +0.07(+0.43%)
Jan 29, 2007 15.88 16.06 15.84 16.03 974,912 +0.15(+0.93%)
Jan 26, 2007 15.97 15.99 15.79 15.88 750,270 -0.00(-0.01%)
Jan 25, 2007 15.83 16.08 15.80 15.88 1,698,353 +0.09(+0.60%)
Jan 24, 2007 15.25 16.00 15.23 15.79 2,770,342 +0.98(+6.60%)
Jan 23, 2007 14.74 14.94 14.71 14.81 1,095,648 +0.00(+0.00%)
Jan 22, 2007 15.02 15.02 14.70 14.81 873,689 -0.09(-0.63%)
Jan 19, 2007 14.89 14.96 14.80 14.90 491,968 -0.02(-0.15%)
Jan 18, 2007 15.05 15.05 14.87 14.93 1,062,476 -0.11(-0.75%)
Jan 17, 2007 15.06 15.06 14.97 15.04 479,529 +0.02(+0.16%)
Jan 16, 2007 15.14 15.22 14.94 15.01 530,262 -0.00(-0.03%)
Jan 12, 2007 14.82 15.03 14.79 15.02 431,966 +0.20(+1.36%)
Jan 11, 2007 14.55 14.89 14.54 14.82 634,656 +0.30(+2.09%)
Jan 10, 2007 14.40 14.56 14.33 14.51 499,529 +0.07(+0.50%)
Jan 09, 2007 14.41 14.45 14.29 14.44 634,168 +0.08(+0.59%)
Jan 08, 2007 14.36 14.37 13.95 14.36 1,692,986 -0.07(-0.51%)
Jan 05, 2007 14.51 14.72 14.43 14.43 1,195,164 -0.26(-1.74%)
Jan 04, 2007 14.76 14.76 14.61 14.69 856,615 -0.07(-0.46%)
Jan 03, 2007 14.96 15.17 14.68 14.76 1,220,531 +0.04(+0.25%)
Dec 29, 2006 14.78 14.96 14.70 14.72 392,452 -0.11(-0.75%)
Dec 28, 2006 15.05 15.05 14.79 14.83 455,382 -0.19(-1.28%)
Dec 27, 2006 14.83 15.06 14.79 15.02 331,719 +0.13(+0.84%)
Dec 26, 2006 14.72 14.95 14.64 14.90 374,647 +0.28(+1.92%)
Dec 22, 2006 14.68 14.70 14.49 14.62 351,231 -0.06(-0.39%)
Dec 21, 2006 14.82 14.85 14.67 14.67 436,356 -0.10(-0.71%)
Dec 20, 2006 14.77 14.89 14.76 14.78 627,339 +0.02(+0.15%)
Dec 19, 2006 14.60 14.83 14.53 14.76 1,172,724 +0.09(+0.60%)
Dec 18, 2006 14.82 14.88 14.63 14.67 672,950 -0.16(-1.05%)
Dec 15, 2006 15.02 15.02 14.81 14.82 889,055 -0.20(-1.35%)
Dec 14, 2006 14.99 15.08 14.98 15.03 857,103 +0.07(+0.49%)
Dec 13, 2006 14.90 15.00 14.90 14.95 858,079 +0.07(+0.44%)
Dec 12, 2006 15.03 15.03 14.78 14.89 636,364 -0.14(-0.93%)
Dec 11, 2006 15.22 15.31 14.96 15.03 1,140,040 +0.04(+0.26%)
Dec 08, 2006 14.76 15.00 14.67 14.99 968,327 +0.22(+1.50%)
Dec 07, 2006 14.71 14.83 14.71 14.77 520,994 +0.06(+0.39%)
Dec 06, 2006 14.66 14.82 14.66 14.71 521,238 -0.03(-0.19%)
Dec 05, 2006 14.66 14.83 14.62 14.74 561,727 +0.12(+0.84%)
Dec 04, 2006 14.71 14.74 14.57 14.61 1,121,747 +0.07(+0.45%)
Dec 01, 2006 14.52 14.78 14.35 14.55 1,752,501 +0.25(+1.76%)
Nov 30, 2006 14.25 14.33 14.14 14.30 639,778 +0.07(+0.46%)
Nov 29, 2006 14.05 14.27 14.04 14.23 651,486 +0.23(+1.64%)
Nov 28, 2006 14.05 14.07 13.88 14.00 798,321 -0.06(-0.41%)
Nov 27, 2006 14.33 14.33 14.02 14.06 1,202,969 -0.26(-1.79%)
Nov 24, 2006 14.25 14.33 14.22 14.31 126,833 +0.01(+0.10%)
Nov 22, 2006 14.31 14.36 14.20 14.30 515,871 +0.02(+0.16%)
Nov 21, 2006 14.25 14.29 14.03 14.28 598,557 +0.03(+0.19%)
Nov 20, 2006 14.12 14.38 14.06 14.25 1,436,392 +0.24(+1.73%)
Nov 17, 2006 13.78 14.01 13.78 14.01 702,220 +0.25(+1.79%)
Nov 16, 2006 13.89 13.89 13.64 13.76 754,173 -0.18(-1.26%)
Nov 15, 2006 13.85 14.02 13.83 13.94 516,115 +0.14(+1.01%)
Nov 14, 2006 13.84 13.86 13.71 13.80 698,073 -0.04(-0.28%)
Nov 13, 2006 13.64 13.86 13.64 13.84 1,316,632 +0.30(+2.20%)
Nov 10, 2006 13.48 13.65 13.48 13.54 901,739 +0.11(+0.85%)
Nov 09, 2006 13.32 13.56 13.31 13.43 875,640 +0.14(+1.06%)
Nov 08, 2006 13.32 13.45 13.20 13.29 958,570 -0.04(-0.29%)
Nov 07, 2006 13.43 13.60 13.31 13.32 707,342 -0.05(-0.37%)
Nov 06, 2006 13.17 13.41 13.11 13.37 658,559 +0.23(+1.78%)
Nov 03, 2006 13.21 13.28 13.08 13.14 723,684 +0.03(+0.27%)
Nov 02, 2006 13.04 13.24 13.04 13.11 846,371 +0.05(+0.36%)
Nov 01, 2006 13.51 13.56 13.05 13.06 977,351 -0.27(-2.05%)
Oct 31, 2006 13.38 13.62 13.21 13.33 1,550,542 +0.01(+0.05%)
Oct 30, 2006 13.02 13.52 13.02 13.32 2,234,713 +0.40(+3.08%)
Oct 27, 2006 12.77 13.28 12.70 12.93 1,404,440 +0.16(+1.22%)
Oct 26, 2006 12.70 12.82 12.68 12.77 1,259,556 +0.14(+1.14%)
Oct 25, 2006 12.70 12.72 12.56 12.63 726,855 -0.06(-0.50%)
Oct 24, 2006 12.68 12.76 12.62 12.69 1,154,187 -0.03(-0.26%)
Oct 23, 2006 12.71 13.00 12.69 12.72 1,811,771 +0.07(+0.52%)
Oct 20, 2006 12.58 12.73 12.38 12.66 1,071,989 +0.10(+0.78%)
Oct 19, 2006 12.52 13.43 12.24 12.56 5,572,880 +1.10(+9.57%)
Oct 18, 2006 11.40 11.49 11.25 11.46 1,283,216 +0.08(+0.67%)
Oct 17, 2006 11.60 11.61 11.35 11.39 771,490 -0.24(-2.03%)
Oct 16, 2006 11.58 11.66 11.57 11.62 480,748 +0.08(+0.71%)
Oct 13, 2006 11.53 11.61 11.44 11.54 436,356 -0.03(-0.27%)
Oct 12, 2006 11.40 11.62 11.40 11.57 466,845 +0.22(+1.89%)
Oct 11, 2006 11.40 11.46 11.27 11.36 464,406 -0.08(-0.72%)
Oct 10, 2006 11.50 11.55 11.37 11.44 402,453 -0.05(-0.39%)
Oct 09, 2006 11.43 11.52 11.33 11.48 468,065 +0.05(+0.45%)
Oct 06, 2006 11.33 11.51 11.26 11.43 734,660 +0.11(+0.96%)
Oct 05, 2006 11.11 11.33 11.11 11.32 495,627 +0.17(+1.54%)
Oct 04, 2006 11.06 11.23 10.99 11.15 791,491 +0.08(+0.72%)
Oct 03, 2006 11.18 11.23 11.07 11.07 429,771 -0.11(-0.97%)
Oct 02, 2006 11.08 11.27 10.99 11.18 558,312 +0.04(+0.39%)
Sep 29, 2006 11.21 11.23 11.10 11.14 742,709 -0.07(-0.62%)
Sep 28, 2006 11.33 11.34 11.17 11.21 1,048,085 -0.12(-1.05%)
Sep 27, 2006 11.28 11.39 11.25 11.33 672,706 +0.03(+0.27%)
Sep 26, 2006 11.39 11.39 11.14 11.30 647,096 -0.07(-0.59%)
Sep 25, 2006 11.34 11.42 11.06 11.36 812,467 +0.03(+0.23%)
Sep 22, 2006 11.32 11.39 11.26 11.34 673,438 -0.01(-0.09%)
Sep 21, 2006 11.58 11.58 11.34 11.35 1,033,695 -0.15(-1.30%)
Sep 20, 2006 11.35 11.51 11.23 11.50 751,246 +0.19(+1.70%)
Sep 19, 2006 11.19 11.32 11.08 11.30 1,197,115 +0.11(+0.95%)
Sep 18, 2006 11.08 11.25 10.99 11.20 942,960 +0.11(+0.96%)
Sep 15, 2006 11.10 11.18 11.03 11.09 687,585 +0.02(+0.15%)
Sep 14, 2006 10.92 11.14 10.86 11.07 584,411 +0.16(+1.50%)
Sep 13, 2006 10.95 11.02 10.85 10.91 852,469 -0.08(-0.71%)
Sep 12, 2006 10.70 11.06 10.50 10.99 1,646,156 +0.12(+1.13%)
Sep 11, 2006 11.17 11.17 10.83 10.86 659,779 -0.31(-2.73%)
Sep 08, 2006 11.11 11.25 10.96 11.17 550,019 +0.08(+0.72%)
Sep 07, 2006 11.23 11.26 11.06 11.09 567,093 -0.17(-1.55%)
Sep 06, 2006 11.40 11.40 11.22 11.26 487,334 -0.13(-1.17%)
Sep 05, 2006 11.36 11.41 11.27 11.40 693,195 +0.10(+0.93%)
Sep 01, 2006 11.25 11.38 11.23 11.29 704,659 +0.04(+0.35%)
Aug 31, 2006 10.90 11.29 10.89 11.25 1,545,664 -0.04(-0.34%)
Aug 30, 2006 11.25 11.44 11.23 11.29 1,477,125 +0.09(+0.84%)
Aug 29, 2006 11.15 11.25 11.05 11.20 1,498,101 +0.10(+0.87%)
Aug 28, 2006 10.86 11.16 10.86 11.10 987,352 +0.28(+2.59%)
Aug 25, 2006 10.72 10.87 10.71 10.82 732,952 +0.10(+0.98%)
Aug 24, 2006 10.83 10.88 10.63 10.72 1,199,310 -0.07(-0.61%)
Aug 23, 2006 10.95 10.97 10.65 10.78 1,245,166 -0.10(-0.89%)
Aug 22, 2006 11.03 11.04 10.83 10.88 596,118 -0.13(-1.17%)
Aug 21, 2006 10.92 11.06 10.87 11.01 990,522 +0.08(+0.75%)
Aug 18, 2006 10.89 11.05 10.82 10.93 488,797 -0.01(-0.07%)
Aug 17, 2006 10.94 11.02 10.88 10.93 693,927 -0.01(-0.09%)
Aug 16, 2006 10.72 11.04 10.72 10.94 884,421 +0.27(+2.56%)
Aug 15, 2006 10.64 10.74 10.62 10.67 714,171 +0.13(+1.24%)
Aug 14, 2006 10.62 10.77 10.49 10.54 634,168 -0.06(-0.54%)
Aug 11, 2006 10.68 10.68 10.50 10.60 479,529 -0.08(-0.77%)
Aug 10, 2006 10.65 10.72 10.62 10.68 775,637 +0.01(+0.10%)
Aug 09, 2006 10.74 10.83 10.61 10.67 618,802 -0.06(-0.59%)
Aug 08, 2006 10.82 10.86 10.69 10.73 577,581 -0.08(-0.72%)
Aug 07, 2006 10.70 10.84 10.70 10.81 619,046 +0.01(+0.08%)
Aug 04, 2006 10.70 10.90 10.69 10.80 1,356,145 +0.17(+1.64%)
Aug 03, 2006 10.51 10.67 10.32 10.63 583,923 +0.12(+1.17%)
Aug 02, 2006 10.31 10.56 10.23 10.51 766,368 +0.19(+1.87%)
Aug 01, 2006 10.33 10.45 10.25 10.31 448,796 -0.02(-0.22%)
Jul 31, 2006 10.21 10.35 10.18 10.34 788,320 +0.10(+0.96%)
Jul 28, 2006 10.15 10.37 10.15 10.24 745,880 +0.09(+0.89%)
Jul 27, 2006 10.43 10.45 10.13 10.15 992,962 -0.29(-2.75%)
Jul 26, 2006 10.30 10.59 10.27 10.43 1,905,189 +0.14(+1.37%)
Jul 25, 2006 9.573 10.42 9.544 10.29 2,863,272 +0.93(+9.99%)
Jul 24, 2006 9.247 9.395 9.173 9.358 578,557 +0.11(+1.22%)
Jul 21, 2006 9.337 9.360 9.153 9.245 441,966 -0.11(-1.14%)
Jul 20, 2006 9.569 9.604 9.348 9.352 516,115 -0.22(-2.27%)
Jul 19, 2006 9.368 9.604 9.342 9.569 891,251 +0.23(+2.48%)
Jul 18, 2006 9.122 9.376 9.114 9.337 465,870 +0.26(+2.87%)
Jul 17, 2006 9.251 9.262 9.061 9.077 226,349 -0.14(-1.49%)
Jul 14, 2006 9.276 9.280 9.104 9.214 260,984 -0.04(-0.44%)
Jul 13, 2006 9.450 9.493 9.219 9.255 427,088 -0.24(-2.48%)
Jul 12, 2006 9.542 9.645 9.471 9.491 285,619 -0.01(-0.15%)
Jul 11, 2006 9.655 9.686 9.419 9.506 651,242 -0.14(-1.47%)
Jul 10, 2006 9.614 9.723 9.610 9.647 271,960 +0.05(+0.51%)
Jul 07, 2006 9.635 9.721 9.583 9.598 252,447 -0.07(-0.72%)
Jul 06, 2006 9.645 9.719 9.598 9.667 271,229 +0.04(+0.45%)
Jul 05, 2006 9.848 9.848 9.557 9.624 507,335 -0.22(-2.27%)
Jul 03, 2006 9.815 9.870 9.780 9.848 146,590 +0.03(+0.33%)
Jun 30, 2006 9.706 9.836 9.680 9.815 498,310 +0.06(+0.63%)
Jun 29, 2006 9.434 9.754 9.434 9.754 590,752 +0.33(+3.46%)
Jun 28, 2006 9.573 9.573 9.421 9.428 783,442 -0.04(-0.39%)
Jun 27, 2006 9.614 9.702 9.430 9.465 537,823 -0.15(-1.58%)
Jun 26, 2006 9.614 9.641 9.542 9.616 526,116 +0.06(+0.67%)
Jun 23, 2006 9.378 9.641 9.276 9.553 556,117 +0.14(+1.48%)
Jun 22, 2006 9.471 9.489 9.348 9.413 428,063 -0.09(-0.91%)
Jun 21, 2006 9.317 9.594 9.292 9.499 357,085 +0.15(+1.58%)
Jun 20, 2006 9.389 9.395 9.286 9.352 558,556 +0.00(+0.04%)
Jun 19, 2006 9.573 9.573 9.303 9.348 413,429 -0.23(-2.40%)
Jun 16, 2006 9.676 9.764 9.532 9.577 596,606 -0.05(-0.53%)
Jun 15, 2006 9.212 9.645 9.173 9.629 679,048 +0.42(+4.54%)
Jun 14, 2006 9.134 9.225 9.022 9.210 577,337 +0.08(+0.85%)
Jun 13, 2006 9.081 9.253 8.987 9.132 756,124 -0.01(-0.13%)
Jun 12, 2006 9.327 9.366 9.145 9.145 385,867 -0.22(-2.39%)
Jun 09, 2006 9.327 9.481 9.301 9.368 631,729 -0.09(-0.95%)
Jun 08, 2006 9.501 9.532 9.132 9.458 512,945 -0.07(-0.77%)
Jun 07, 2006 9.583 9.700 9.499 9.532 398,794 -0.19(-2.00%)
Jun 06, 2006 9.797 9.799 9.614 9.727 328,060 -0.06(-0.61%)
Jun 05, 2006 9.993 10.02 9.754 9.786 436,113 -0.21(-2.07%)
Jun 02, 2006 9.942 10.13 9.920 9.993 668,560 +0.03(+0.29%)
Jun 01, 2006 9.860 10.09 9.848 9.965 1,117,112 +0.13(+1.27%)
May 31, 2006 9.530 9.858 9.530 9.840 1,323,705 +0.31(+3.23%)
May 30, 2006 9.532 9.721 9.520 9.532 718,562 +0.02(+0.19%)
May 26, 2006 9.342 9.618 9.342 9.514 778,320 +0.17(+1.80%)
May 25, 2006 9.307 9.600 9.301 9.346 778,076 +0.23(+2.47%)
May 24, 2006 9.009 9.134 8.948 9.120 645,144 +0.10(+1.11%)
May 23, 2006 8.975 9.122 8.962 9.020 668,072 +0.09(+0.96%)
May 22, 2006 9.020 9.046 8.858 8.934 1,296,143 -0.12(-1.36%)
May 19, 2006 9.294 9.325 9.030 9.057 1,537,615 -0.20(-2.13%)
May 18, 2006 9.417 9.514 9.253 9.253 499,529 -0.17(-1.85%)
May 17, 2006 9.651 9.661 9.411 9.428 505,383 -0.26(-2.73%)
May 16, 2006 9.717 9.754 9.483 9.692 394,892 -0.06(-0.61%)
May 15, 2006 9.850 9.889 9.616 9.752 441,966 -0.09(-0.88%)
May 12, 2006 9.983 9.983 9.817 9.838 368,305 -0.14(-1.36%)
May 11, 2006 10.03 10.07 9.967 9.973 267,082 -0.08(-0.79%)
May 10, 2006 10.03 10.13 9.998 10.05 214,153 -0.02(-0.18%)
May 09, 2006 10.07 10.13 10.03 10.07 347,573 +0.00(+0.00%)
May 08, 2006 10.13 10.14 10.06 10.07 309,279 -0.06(-0.59%)
May 05, 2006 9.993 10.13 9.877 10.13 857,835 +0.18(+1.79%)
May 04, 2006 9.993 10.10 9.946 9.952 473,675 -0.03(-0.27%)
May 03, 2006 9.891 10.02 9.846 9.979 896,129 +0.10(+1.04%)
May 02, 2006 9.809 9.877 9.803 9.877 305,864 +0.12(+1.22%)
May 01, 2006 9.987 9.987 9.719 9.758 671,487 -0.05(-0.46%)
Apr 28, 2006 9.801 9.881 9.723 9.803 509,286 +0.01(+0.08%)
Apr 27, 2006 10.03 10.03 9.774 9.795 523,433 -0.23(-2.31%)
Apr 26, 2006 9.993 10.41 9.901 10.03 1,951,532 +0.36(+3.73%)
Apr 25, 2006 9.575 9.766 9.571 9.665 624,900 +0.09(+0.94%)
Apr 24, 2006 9.512 9.575 9.432 9.575 352,939 +0.05(+0.52%)
Apr 21, 2006 9.614 9.635 9.411 9.526 579,532 -0.07(-0.71%)
Apr 20, 2006 9.399 9.649 9.399 9.594 502,212 +0.18(+1.96%)
Apr 19, 2006 9.389 9.479 9.366 9.409 1,247,605 +0.00(+0.00%)
Apr 18, 2006 9.327 9.450 9.317 9.409 403,185 +0.10(+1.12%)
Apr 17, 2006 9.255 9.380 9.235 9.305 327,572 +0.03(+0.35%)
Apr 13, 2006 9.245 9.290 9.221 9.272 230,495 +0.03(+0.29%)
Apr 12, 2006 9.225 9.266 9.173 9.245 209,763 +0.04(+0.45%)
Apr 11, 2006 9.235 9.253 9.188 9.204 279,278 -0.02(-0.27%)
Apr 10, 2006 9.298 9.298 9.157 9.229 450,991 -0.08(-0.82%)
Apr 07, 2006 9.286 9.325 9.173 9.305 378,793 +0.03(+0.33%)
Apr 06, 2006 9.501 9.583 9.255 9.274 775,393 -0.16(-1.67%)
Apr 05, 2006 9.440 9.475 9.311 9.432 362,695 -0.02(-0.20%)
Apr 04, 2006 9.378 9.473 9.337 9.450 429,039 +0.07(+0.70%)
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.