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

Albemarle Corp (NY: ALB )

86.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2005 7.602 7.622 7.505 7.565 781,920 -0.05(-0.68%)
Jul 28, 2005 7.567 7.628 7.567 7.616 268,698 +0.05(+0.63%)
Jul 27, 2005 7.545 7.600 7.521 7.569 541,930 +0.06(+0.85%)
Jul 26, 2005 7.465 7.537 7.376 7.505 846,388 +0.04(+0.53%)
Jul 25, 2005 7.424 7.519 7.406 7.465 635,609 +0.07(+0.91%)
Jul 22, 2005 7.382 7.424 7.289 7.398 462,101 +0.05(+0.68%)
Jul 21, 2005 7.346 7.382 7.231 7.348 978,848 +0.00(+0.03%)
Jul 20, 2005 7.565 7.567 7.217 7.346 1,633,597 -0.27(-3.52%)
Jul 19, 2005 7.436 7.650 7.426 7.614 885,924 +0.24(+3.20%)
Jul 18, 2005 7.297 7.438 7.297 7.378 951,651 +0.07(+0.92%)
Jul 15, 2005 7.293 7.344 7.257 7.311 192,647 +0.02(+0.25%)
Jul 14, 2005 7.404 7.465 7.281 7.293 505,163 -0.11(-1.53%)
Jul 13, 2005 7.396 7.442 7.336 7.406 318,308 -0.00(-0.03%)
Jul 12, 2005 7.380 7.471 7.307 7.408 390,834 +0.02(+0.30%)
Jul 11, 2005 7.277 7.515 7.277 7.386 456,812 +0.10(+1.36%)
Jul 08, 2005 7.082 7.295 7.080 7.287 279,023 +0.20(+2.86%)
Jul 07, 2005 6.949 7.098 6.919 7.084 302,443 +0.09(+1.22%)
Jul 06, 2005 7.108 7.132 6.999 6.999 588,518 -0.11(-1.54%)
Jul 05, 2005 7.247 7.259 7.100 7.108 773,862 -0.17(-2.37%)
Jul 01, 2005 7.237 7.287 7.217 7.281 445,732 +0.04(+0.55%)
Jun 30, 2005 7.287 7.313 7.241 7.241 499,371 -0.03(-0.36%)
Jun 29, 2005 7.253 7.287 7.239 7.267 634,854 +0.03(+0.44%)
Jun 28, 2005 7.247 7.297 7.186 7.235 1,422,818 +0.23(+3.29%)
Jun 27, 2005 6.900 7.058 6.900 7.005 942,585 +0.06(+0.80%)
Jun 24, 2005 6.884 6.959 6.838 6.949 3,024,433 +0.06(+0.86%)
Jun 23, 2005 7.070 7.088 6.870 6.890 661,799 -0.18(-2.53%)
Jun 22, 2005 7.078 7.098 7.029 7.068 550,240 +0.02(+0.25%)
Jun 21, 2005 7.102 7.118 7.007 7.050 866,282 -0.06(-0.87%)
Jun 20, 2005 7.088 7.162 7.052 7.112 599,094 -0.06(-0.78%)
Jun 17, 2005 7.197 7.225 7.158 7.168 1,131,707 +0.01(+0.14%)
Jun 16, 2005 7.150 7.205 7.110 7.158 627,802 +0.01(+0.14%)
Jun 15, 2005 7.168 7.168 7.070 7.148 706,876 +0.00(+0.00%)
Jun 14, 2005 7.122 7.189 7.118 7.148 522,539 +0.03(+0.36%)
Jun 13, 2005 7.092 7.154 7.064 7.122 790,986 +0.00(+0.03%)
Jun 10, 2005 7.197 7.217 7.088 7.120 880,384 -0.06(-0.86%)
Jun 09, 2005 7.225 7.227 7.110 7.182 445,732 -0.04(-0.60%)
Jun 08, 2005 7.356 7.356 7.191 7.225 514,984 -0.13(-1.70%)
Jun 07, 2005 7.366 7.469 7.326 7.350 774,869 -0.01(-0.19%)
Jun 06, 2005 7.388 7.406 7.313 7.364 667,843 -0.02(-0.32%)
Jun 03, 2005 7.495 7.551 7.311 7.388 741,628 -0.11(-1.48%)
Jun 02, 2005 7.634 7.634 7.442 7.499 690,255 -0.17(-2.18%)
Jun 01, 2005 7.589 7.732 7.575 7.666 556,536 +0.11(+1.50%)
May 31, 2005 7.654 7.676 7.545 7.553 364,392 -0.10(-1.32%)
May 27, 2005 7.634 7.666 7.569 7.654 354,319 +0.01(+0.08%)
May 26, 2005 7.634 7.672 7.581 7.648 448,754 +0.08(+1.02%)
May 25, 2005 7.638 7.650 7.398 7.571 706,876 -0.07(-0.88%)
May 24, 2005 7.614 7.666 7.531 7.638 587,510 -0.00(-0.05%)
May 23, 2005 7.549 7.672 7.539 7.642 422,312 +0.11(+1.48%)
May 20, 2005 7.545 7.547 7.465 7.531 345,757 -0.01(-0.18%)
May 19, 2005 7.676 7.702 7.511 7.545 519,769 -0.14(-1.78%)
May 18, 2005 7.505 7.724 7.505 7.682 538,908 +0.24(+3.17%)
May 17, 2005 7.370 7.458 7.342 7.446 915,388 +0.06(+0.81%)
May 16, 2005 7.197 7.386 7.164 7.386 680,434 +0.19(+2.62%)
May 13, 2005 7.356 7.356 7.102 7.197 841,855 -0.13(-1.76%)
May 12, 2005 7.406 7.543 7.287 7.326 1,165,703 -0.08(-1.13%)
May 11, 2005 7.287 7.414 7.164 7.410 794,763 +0.12(+1.69%)
May 10, 2005 7.426 7.426 7.251 7.287 520,776 -0.18(-2.45%)
May 09, 2005 7.416 7.479 7.330 7.469 508,185 +0.03(+0.37%)
May 06, 2005 7.456 7.515 7.392 7.442 433,393 +0.04(+0.48%)
May 05, 2005 7.515 7.579 7.366 7.406 825,234 -0.12(-1.58%)
May 04, 2005 7.416 7.541 7.406 7.525 452,028 +0.17(+2.38%)
May 03, 2005 7.307 7.454 7.307 7.350 792,497 +0.02(+0.33%)
May 02, 2005 7.257 7.334 7.174 7.326 787,460 +0.06(+0.79%)
Apr 29, 2005 7.118 7.277 7.110 7.269 912,366 +0.20(+2.87%)
Apr 28, 2005 7.092 7.180 7.029 7.066 782,172 -0.02(-0.31%)
Apr 27, 2005 7.078 7.148 6.852 7.088 1,026,192 -0.01(-0.11%)
Apr 26, 2005 7.068 7.233 6.959 7.096 1,796,780 +0.40(+5.90%)
Apr 25, 2005 6.530 6.745 6.512 6.701 1,166,459 +0.22(+3.34%)
Apr 22, 2005 6.612 6.612 6.435 6.485 698,817 -0.15(-2.33%)
Apr 21, 2005 6.542 6.641 6.459 6.639 610,678 +0.19(+2.99%)
Apr 20, 2005 6.602 6.638 6.431 6.447 582,222 -0.17(-2.52%)
Apr 19, 2005 6.542 6.641 6.542 6.614 393,856 +0.10(+1.52%)
Apr 18, 2005 6.453 6.542 6.362 6.514 696,047 +0.07(+1.08%)
Apr 15, 2005 6.691 6.693 6.393 6.445 1,136,240 -0.37(-5.42%)
Apr 14, 2005 6.856 6.919 6.792 6.814 911,107 -0.03(-0.46%)
Apr 13, 2005 7.021 7.025 6.814 6.846 756,486 -0.20(-2.90%)
Apr 12, 2005 7.045 7.118 6.919 7.050 761,774 +0.03(+0.45%)
Apr 11, 2005 7.062 7.074 6.955 7.019 345,757 -0.04(-0.62%)
Apr 08, 2005 7.197 7.197 7.049 7.062 454,798 -0.14(-1.96%)
Apr 07, 2005 7.187 7.227 7.114 7.203 232,183 +0.02(+0.22%)
Apr 06, 2005 7.251 7.305 7.186 7.187 337,195 -0.04(-0.60%)
Apr 05, 2005 7.205 7.239 7.170 7.231 287,585 +0.05(+0.72%)
Apr 04, 2005 7.128 7.205 7.019 7.180 375,473 +0.04(+0.50%)
Apr 01, 2005 7.297 7.336 7.122 7.144 527,324 -0.08(-1.05%)
Mar 31, 2005 7.223 7.235 7.168 7.219 602,620 -0.01(-0.14%)
Mar 30, 2005 7.011 7.229 7.011 7.229 465,374 +0.21(+2.97%)
Mar 29, 2005 7.211 7.267 7.001 7.021 568,371 -0.18(-2.51%)
Mar 28, 2005 7.273 7.301 7.168 7.201 250,315 -0.06(-0.85%)
Mar 24, 2005 7.259 7.350 7.247 7.263 296,651 +0.05(+0.72%)
Mar 23, 2005 7.168 7.299 7.138 7.211 457,316 +0.01(+0.17%)
Mar 22, 2005 7.404 7.410 7.197 7.199 937,549 -0.20(-2.74%)
Mar 21, 2005 7.543 7.543 7.374 7.402 348,023 -0.12(-1.64%)
Mar 18, 2005 7.495 7.533 7.432 7.525 957,947 +0.07(+0.99%)
Mar 17, 2005 7.301 7.485 7.279 7.452 560,565 +0.15(+2.07%)
Mar 16, 2005 7.386 7.388 7.257 7.301 450,013 -0.11(-1.42%)
Mar 15, 2005 7.515 7.565 7.356 7.406 465,626 -0.07(-0.98%)
Mar 14, 2005 7.378 7.557 7.376 7.479 797,533 +0.10(+1.40%)
Mar 11, 2005 7.465 7.495 7.360 7.376 1,181,820 -0.11(-1.51%)
Mar 10, 2005 7.513 7.571 7.426 7.489 417,779 -0.02(-0.32%)
Mar 09, 2005 7.644 7.739 7.507 7.513 797,030 -0.16(-2.10%)
Mar 08, 2005 7.644 7.696 7.545 7.674 533,116 +0.02(+0.23%)
Mar 07, 2005 7.734 7.749 7.624 7.656 213,296 -0.07(-0.90%)
Mar 04, 2005 7.604 7.761 7.585 7.726 321,582 +0.14(+1.81%)
Mar 03, 2005 7.604 7.672 7.553 7.589 333,418 +0.01(+0.13%)
Mar 02, 2005 7.555 7.682 7.515 7.579 473,685 -0.04(-0.57%)
Mar 01, 2005 7.555 7.686 7.555 7.622 470,411 +0.08(+1.03%)
Feb 28, 2005 7.604 7.620 7.477 7.545 881,392 -0.06(-0.84%)
Feb 25, 2005 7.432 7.612 7.402 7.608 1,041,049 +0.23(+3.07%)
Feb 24, 2005 7.247 7.422 7.122 7.382 1,704,612 +0.46(+6.72%)
Feb 23, 2005 6.848 6.935 6.822 6.917 676,657 +0.12(+1.75%)
Feb 22, 2005 6.939 6.969 6.792 6.798 559,306 -0.16(-2.28%)
Feb 18, 2005 6.993 7.056 6.939 6.957 551,247 -0.02(-0.23%)
Feb 17, 2005 7.126 7.126 6.951 6.973 827,249 -0.15(-2.17%)
Feb 16, 2005 7.068 7.164 7.029 7.128 415,009 +0.05(+0.76%)
Feb 15, 2005 7.138 7.174 7.033 7.074 597,331 -0.07(-1.03%)
Feb 14, 2005 7.132 7.156 7.062 7.148 455,301 +0.00(+0.03%)
Feb 11, 2005 7.182 7.187 7.088 7.146 791,993 -0.03(-0.44%)
Feb 10, 2005 7.187 7.257 7.130 7.178 485,772 +0.00(+0.00%)
Feb 09, 2005 7.263 7.267 7.136 7.178 833,545 -0.07(-1.01%)
Feb 08, 2005 7.168 7.251 7.126 7.251 1,485,271 +0.10(+1.33%)
Feb 07, 2005 7.088 7.186 7.078 7.156 1,426,344 +0.08(+1.12%)
Feb 04, 2005 6.985 7.084 6.977 7.076 993,202 +0.10(+1.37%)
Feb 03, 2005 7.068 7.068 6.910 6.981 947,622 -0.08(-1.12%)
Feb 02, 2005 7.029 7.060 6.949 7.060 610,930 +0.03(+0.45%)
Feb 01, 2005 6.971 7.029 6.957 7.029 1,035,006 +0.06(+0.83%)
Jan 31, 2005 6.860 6.971 6.826 6.971 1,269,204 +0.19(+2.75%)
Jan 28, 2005 6.810 6.816 6.751 6.784 602,116 -0.01(-0.15%)
Jan 27, 2005 6.792 6.828 6.765 6.794 612,189 +0.00(+0.06%)
Jan 26, 2005 6.777 6.810 6.749 6.790 646,941 +0.01(+0.21%)
Jan 25, 2005 6.777 6.818 6.751 6.777 833,293 +0.02(+0.35%)
Jan 24, 2005 6.775 6.794 6.735 6.753 1,265,427 -0.03(-0.38%)
Jan 21, 2005 6.753 6.810 6.731 6.778 963,739 +0.03(+0.38%)
Jan 20, 2005 6.691 6.788 6.671 6.753 1,312,266 -0.01(-0.21%)
Jan 19, 2005 6.850 6.866 6.733 6.767 969,531 -0.07(-1.02%)
Jan 18, 2005 6.751 6.852 6.711 6.836 1,737,853 +0.07(+1.06%)
Jan 14, 2005 6.919 6.919 6.731 6.765 6,974,329 -0.24(-3.48%)
Jan 13, 2005 7.098 7.098 6.963 7.009 962,983 -0.09(-1.29%)
Jan 12, 2005 7.088 7.140 6.874 7.100 980,611 -0.01(-0.11%)
Jan 11, 2005 7.180 7.180 7.049 7.108 845,129 -0.07(-1.02%)
Jan 10, 2005 7.207 7.346 7.182 7.182 798,289 -0.05(-0.74%)
Jan 07, 2005 7.209 7.317 7.098 7.235 1,146,061 +0.03(+0.36%)
Jan 06, 2005 7.072 7.219 6.814 7.209 1,922,190 +0.14(+1.94%)
Jan 05, 2005 7.207 7.241 7.072 7.072 752,708 -0.17(-2.41%)
Jan 04, 2005 7.555 7.555 7.227 7.247 589,273 -0.31(-4.07%)
Jan 03, 2005 7.745 7.749 7.529 7.555 460,842 -0.13(-1.70%)
Dec 31, 2004 7.769 7.783 7.668 7.686 304,961 -0.07(-0.87%)
Dec 30, 2004 7.783 7.839 7.708 7.753 420,549 -0.09(-1.16%)
Dec 29, 2004 7.892 7.892 7.805 7.845 193,906 -0.04(-0.45%)
Dec 28, 2004 7.793 7.972 7.793 7.880 306,220 +0.08(+0.99%)
Dec 27, 2004 7.942 7.944 7.783 7.803 234,953 -0.10(-1.26%)
Dec 23, 2004 7.902 7.940 7.843 7.902 295,140 -0.05(-0.57%)
Dec 22, 2004 7.819 7.966 7.813 7.948 258,877 +0.17(+2.25%)
Dec 21, 2004 7.902 7.906 7.761 7.773 474,944 -0.08(-1.06%)
Dec 20, 2004 7.904 7.976 7.843 7.857 220,096 -0.05(-0.60%)
Dec 17, 2004 7.970 7.992 7.749 7.904 478,218 -0.05(-0.57%)
Dec 16, 2004 7.922 7.966 7.845 7.950 400,907 -0.01(-0.10%)
Dec 15, 2004 7.902 7.958 7.861 7.958 274,490 +0.05(+0.65%)
Dec 14, 2004 7.813 7.916 7.813 7.906 325,359 +0.10(+1.32%)
Dec 13, 2004 7.783 7.803 7.712 7.803 216,570 +0.03(+0.36%)
Dec 10, 2004 7.753 7.805 7.688 7.775 263,662 -0.00(-0.03%)
Dec 09, 2004 7.753 7.843 7.644 7.777 331,655 +0.00(+0.03%)
Dec 08, 2004 7.734 7.847 7.724 7.775 279,023 +0.04(+0.54%)
Dec 07, 2004 7.863 7.863 7.734 7.734 447,243 -0.11(-1.44%)
Dec 06, 2004 7.833 7.884 7.755 7.847 309,494 -0.03(-0.33%)
Dec 03, 2004 7.888 7.978 7.831 7.872 303,702 -0.03(-0.33%)
Dec 02, 2004 7.982 8.059 7.839 7.898 323,344 -0.11(-1.34%)
Dec 01, 2004 7.942 8.071 7.940 8.006 471,166 +0.10(+1.20%)
Nov 30, 2004 7.783 7.910 7.722 7.910 612,189 +0.10(+1.25%)
Nov 29, 2004 7.803 7.831 7.614 7.813 437,170 +0.03(+0.36%)
Nov 26, 2004 7.843 7.853 7.763 7.785 84,865 -0.05(-0.63%)
Nov 24, 2004 7.674 7.835 7.624 7.835 331,907 +0.16(+2.04%)
Nov 23, 2004 7.759 7.759 7.547 7.678 283,556 -0.08(-1.07%)
Nov 22, 2004 7.608 7.761 7.569 7.761 264,165 +0.16(+2.09%)
Nov 19, 2004 7.614 7.614 7.430 7.602 308,235 -0.03(-0.42%)
Nov 18, 2004 7.694 7.724 7.529 7.634 321,330 -0.08(-0.98%)
Nov 17, 2004 7.644 7.863 7.640 7.710 334,928 +0.11(+1.41%)
Nov 16, 2004 7.743 7.755 7.587 7.602 307,479 -0.16(-2.05%)
Nov 15, 2004 7.783 7.783 7.658 7.761 327,626 -0.02(-0.28%)
Nov 12, 2004 7.714 7.783 7.628 7.783 189,877 +0.07(+0.90%)
Nov 11, 2004 7.563 7.714 7.545 7.714 362,629 +0.15(+2.00%)
Nov 10, 2004 7.442 7.569 7.436 7.563 267,187 +0.10(+1.30%)
Nov 09, 2004 7.277 7.479 7.229 7.465 517,754 +0.16(+2.15%)
Nov 08, 2004 7.465 7.465 7.309 7.309 515,488 -0.18(-2.36%)
Nov 05, 2004 7.565 7.666 7.414 7.485 483,758 -0.09(-1.13%)
Nov 04, 2004 7.366 7.571 7.323 7.571 480,232 +0.20(+2.78%)
Nov 03, 2004 7.217 7.384 7.217 7.366 427,601 +0.23(+3.29%)
Nov 02, 2004 7.227 7.275 7.086 7.132 469,152 -0.06(-0.80%)
Nov 01, 2004 7.120 7.197 7.052 7.189 243,767 +0.07(+1.00%)
Oct 29, 2004 7.098 7.197 7.037 7.118 384,286 +0.02(+0.22%)
Oct 28, 2004 7.138 7.211 7.058 7.102 993,958 +0.02(+0.28%)
Oct 27, 2004 6.969 7.130 6.951 7.082 424,327 +0.11(+1.62%)
Oct 26, 2004 6.896 6.999 6.723 6.969 305,968 +0.07(+1.01%)
Oct 25, 2004 6.810 6.989 6.790 6.900 275,246 +0.10(+1.52%)
Oct 22, 2004 6.860 7.015 6.796 6.796 318,056 -0.05(-0.78%)
Oct 21, 2004 6.771 6.906 6.711 6.850 278,016 +0.09(+1.29%)
Oct 20, 2004 6.731 6.800 6.675 6.763 288,844 +0.01(+0.18%)
Oct 19, 2004 6.719 6.782 6.719 6.751 838,329 +0.05(+0.77%)
Oct 18, 2004 6.641 6.739 6.542 6.699 283,556 +0.02(+0.27%)
Oct 15, 2004 6.651 6.870 6.651 6.681 275,497 +0.03(+0.45%)
Oct 14, 2004 6.590 6.713 6.580 6.651 270,461 +0.06(+0.96%)
Oct 13, 2004 6.878 6.880 6.574 6.588 325,107 -0.24(-3.55%)
Oct 12, 2004 6.834 6.860 6.703 6.830 197,683 -0.04(-0.52%)
Oct 11, 2004 6.790 6.874 6.790 6.866 126,416 +0.08(+1.23%)
Oct 08, 2004 6.850 6.910 6.757 6.782 258,121 -0.09(-1.30%)
Oct 07, 2004 7.118 7.118 6.870 6.872 281,793 -0.27(-3.83%)
Oct 06, 2004 6.949 7.146 6.880 7.146 381,516 +0.20(+2.83%)
Oct 05, 2004 7.021 7.029 6.913 6.949 217,326 -0.07(-1.02%)
Oct 04, 2004 7.058 7.100 6.985 7.021 233,694 +0.00(+0.06%)
Oct 01, 2004 6.979 7.050 6.902 7.017 409,721 +0.05(+0.71%)
Sep 30, 2004 6.822 7.027 6.810 6.967 440,192 +0.15(+2.24%)
Sep 29, 2004 6.771 6.864 6.751 6.814 279,527 +0.03(+0.44%)
Sep 28, 2004 6.602 6.810 6.602 6.784 324,100 +0.17(+2.55%)
Sep 27, 2004 6.773 6.773 6.538 6.616 442,458 -0.16(-2.32%)
Sep 24, 2004 6.771 6.894 6.771 6.773 212,793 -0.02(-0.29%)
Sep 23, 2004 6.820 6.856 6.782 6.792 163,435 -0.04(-0.55%)
Sep 22, 2004 6.840 6.854 6.713 6.830 298,665 -0.03(-0.41%)
Sep 21, 2004 6.820 6.908 6.820 6.858 271,468 +0.05(+0.70%)
Sep 20, 2004 6.800 6.898 6.782 6.810 152,858 -0.03(-0.44%)
Sep 17, 2004 6.902 6.927 6.788 6.840 404,936 -0.02(-0.23%)
Sep 16, 2004 6.751 6.878 6.751 6.856 225,384 +0.14(+2.10%)
Sep 15, 2004 6.661 6.727 6.641 6.715 294,888 +0.04(+0.59%)
Sep 14, 2004 6.751 6.751 6.641 6.675 294,636 -0.08(-1.12%)
Sep 13, 2004 6.790 6.808 6.745 6.751 296,399 -0.04(-0.56%)
Sep 10, 2004 6.820 6.820 6.745 6.788 269,705 -0.05(-0.70%)
Sep 09, 2004 6.780 6.850 6.771 6.836 553,262 +0.08(+1.12%)
Sep 08, 2004 6.943 6.959 6.761 6.761 612,441 -0.18(-2.63%)
Sep 07, 2004 6.890 6.969 6.860 6.943 657,770 +0.13(+1.95%)
Sep 03, 2004 6.767 6.830 6.761 6.810 346,764 +0.01(+0.12%)
Sep 02, 2004 6.671 6.814 6.647 6.802 435,407 +0.11(+1.60%)
Sep 01, 2004 6.604 6.715 6.552 6.695 662,554 +0.09(+1.38%)
Aug 31, 2004 6.572 6.651 6.532 6.604 303,702 +0.05(+0.79%)
Aug 30, 2004 6.499 6.586 6.477 6.552 546,714 +0.05(+0.79%)
Aug 27, 2004 6.514 6.572 6.453 6.501 646,689 +0.00(+0.03%)
Aug 26, 2004 6.499 6.580 6.491 6.499 491,061 +0.02(+0.34%)
Aug 25, 2004 6.411 6.477 6.322 6.477 439,185 +0.09(+1.43%)
Aug 24, 2004 6.346 6.439 6.336 6.385 276,253 +0.09(+1.36%)
Aug 23, 2004 6.397 6.433 6.300 6.300 254,344 -0.08(-1.31%)
Aug 20, 2004 6.326 6.403 6.300 6.383 323,093 +0.09(+1.36%)
Aug 19, 2004 6.383 6.383 6.254 6.298 326,366 -0.11(-1.70%)
Aug 18, 2004 6.264 6.407 6.215 6.407 172,752 +0.11(+1.70%)
Aug 17, 2004 6.354 6.354 6.274 6.300 243,767 -0.03(-0.53%)
Aug 16, 2004 6.155 6.340 6.155 6.334 211,030 +0.17(+2.74%)
Aug 13, 2004 6.234 6.248 6.147 6.165 214,052 -0.03(-0.51%)
Aug 12, 2004 6.294 6.294 6.183 6.197 373,206 -0.11(-1.70%)
Aug 11, 2004 6.304 6.334 6.149 6.304 817,931 -0.03(-0.44%)
Aug 10, 2004 6.191 6.340 6.177 6.332 711,409 +0.18(+2.94%)
Aug 09, 2004 6.060 6.177 6.054 6.151 505,919 +0.12(+2.04%)
Aug 06, 2004 6.058 6.078 5.976 6.028 386,049 -0.06(-0.98%)
Aug 05, 2004 6.288 6.304 6.068 6.088 353,815 -0.22(-3.43%)
Aug 04, 2004 6.225 6.328 6.163 6.304 501,386 +0.06(+0.89%)
Aug 03, 2004 6.290 6.294 6.213 6.248 730,044 +0.02(+0.29%)
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.