Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Albemarle Corp
(NY:
ALB
)
127.76
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2004
8.039
8.170
7.975
8.170
592,717
+0.10(+1.25%)
Nov 29, 2004
8.059
8.088
7.865
8.070
423,264
+0.03(+0.36%)
Nov 26, 2004
8.100
8.111
8.018
8.041
82,166
-0.05(-0.63%)
Nov 24, 2004
7.926
8.092
7.875
8.092
321,349
+0.16(+2.04%)
Nov 23, 2004
8.014
8.014
7.795
7.930
274,537
-0.09(-1.07%)
Nov 22, 2004
7.858
8.016
7.817
8.016
255,763
+0.16(+2.09%)
Nov 19, 2004
7.865
7.865
7.674
7.852
298,431
-0.03(-0.42%)
Nov 18, 2004
7.947
7.977
7.776
7.885
311,109
-0.08(-0.98%)
Nov 17, 2004
7.895
8.121
7.891
7.963
324,275
+0.11(+1.41%)
Nov 16, 2004
7.998
8.010
7.836
7.852
297,699
-0.16(-2.05%)
Nov 15, 2004
8.039
8.039
7.910
8.016
317,204
-0.02(-0.28%)
Nov 12, 2004
7.967
8.039
7.879
8.039
183,837
+0.07(+0.90%)
Nov 11, 2004
7.811
7.967
7.793
7.967
351,095
+0.16(+2.00%)
Nov 10, 2004
7.686
7.817
7.680
7.811
258,689
+0.10(+1.30%)
Nov 09, 2004
7.516
7.725
7.467
7.711
501,286
+0.16(+2.15%)
Nov 08, 2004
7.711
7.711
7.549
7.549
499,091
-0.18(-2.36%)
Nov 05, 2004
7.813
7.918
7.657
7.731
468,370
-0.09(-1.13%)
Nov 04, 2004
7.608
7.819
7.563
7.819
464,957
+0.21(+2.78%)
Nov 03, 2004
7.454
7.627
7.454
7.608
413,999
+0.24(+3.29%)
Nov 02, 2004
7.465
7.514
7.319
7.366
454,229
-0.06(-0.80%)
Nov 01, 2004
7.354
7.434
7.284
7.426
236,014
+0.07(+1.00%)
Oct 29, 2004
7.331
7.434
7.268
7.352
372,063
+0.02(+0.22%)
Oct 28, 2004
7.372
7.448
7.290
7.335
962,342
+0.02(+0.28%)
Oct 27, 2004
7.198
7.364
7.180
7.315
410,830
+0.12(+1.62%)
Oct 26, 2004
7.122
7.229
6.944
7.198
296,236
+0.07(+1.01%)
Oct 25, 2004
7.034
7.219
7.013
7.126
266,491
+0.11(+1.52%)
Oct 22, 2004
7.085
7.245
7.020
7.020
307,939
-0.06(-0.78%)
Oct 21, 2004
6.993
7.132
6.931
7.075
269,173
+0.09(+1.29%)
Oct 20, 2004
6.952
7.024
6.895
6.985
279,657
+0.01(+0.18%)
Oct 19, 2004
6.940
7.005
6.940
6.972
811,664
+0.05(+0.77%)
Oct 18, 2004
6.860
6.960
6.757
6.919
274,537
+0.02(+0.27%)
Oct 15, 2004
6.870
7.096
6.870
6.901
266,734
+0.03(+0.45%)
Oct 14, 2004
6.806
6.934
6.796
6.870
261,858
+0.07(+0.96%)
Oct 13, 2004
7.104
7.106
6.790
6.804
314,766
-0.25(-3.55%)
Oct 12, 2004
7.059
7.085
6.923
7.054
191,395
-0.04(-0.52%)
Oct 11, 2004
7.013
7.100
7.013
7.091
122,395
+0.09(+1.23%)
Oct 08, 2004
7.075
7.137
6.979
7.005
249,911
-0.09(-1.30%)
Oct 07, 2004
7.352
7.352
7.096
7.098
272,830
-0.28(-3.83%)
Oct 06, 2004
7.178
7.381
7.106
7.381
369,381
+0.20(+2.83%)
Oct 05, 2004
7.251
7.260
7.141
7.178
210,413
-0.07(-1.02%)
Oct 04, 2004
7.290
7.333
7.214
7.251
226,261
+0.00(+0.06%)
Oct 01, 2004
7.208
7.282
7.128
7.247
396,689
+0.05(+0.71%)
Sep 30, 2004
7.046
7.258
7.034
7.196
426,190
+0.16(+2.24%)
Sep 29, 2004
6.993
7.089
6.972
7.038
270,636
+0.03(+0.44%)
Sep 28, 2004
6.819
7.034
6.819
7.007
313,791
+0.17(+2.55%)
Sep 27, 2004
6.995
6.995
6.753
6.833
428,385
-0.16(-2.32%)
Sep 24, 2004
6.993
7.120
6.993
6.995
206,024
-0.02(-0.29%)
Sep 23, 2004
7.044
7.081
7.005
7.016
158,236
-0.04(-0.55%)
Sep 22, 2004
7.065
7.079
6.934
7.054
289,166
-0.03(-0.41%)
Sep 21, 2004
7.044
7.134
7.044
7.083
262,833
+0.05(+0.70%)
Sep 20, 2004
7.024
7.124
7.005
7.034
147,996
-0.03(-0.44%)
Sep 17, 2004
7.128
7.155
7.011
7.065
392,056
-0.02(-0.23%)
Sep 16, 2004
6.972
7.104
6.972
7.081
218,215
+0.15(+2.10%)
Sep 15, 2004
6.880
6.948
6.860
6.936
285,508
+0.04(+0.59%)
Sep 14, 2004
6.972
6.972
6.860
6.895
285,264
-0.08(-1.12%)
Sep 13, 2004
7.013
7.032
6.966
6.972
286,971
-0.04(-0.56%)
Sep 10, 2004
7.044
7.044
6.966
7.011
261,127
-0.05(-0.70%)
Sep 09, 2004
7.003
7.075
6.993
7.061
535,664
+0.08(+1.12%)
Sep 08, 2004
7.171
7.188
6.983
6.983
592,961
-0.19(-2.63%)
Sep 07, 2004
7.116
7.198
7.085
7.171
636,847
+0.14(+1.95%)
Sep 03, 2004
6.989
7.054
6.983
7.034
335,734
+0.01(+0.12%)
Sep 02, 2004
6.890
7.038
6.866
7.026
421,558
+0.11(+1.60%)
Sep 01, 2004
6.821
6.936
6.767
6.915
641,480
+0.09(+1.38%)
Aug 31, 2004
6.788
6.870
6.747
6.821
294,042
+0.05(+0.79%)
Aug 30, 2004
6.712
6.802
6.689
6.767
529,325
+0.05(+0.79%)
Aug 27, 2004
6.728
6.788
6.665
6.714
626,120
+0.00(+0.03%)
Aug 26, 2004
6.712
6.796
6.704
6.712
475,441
+0.02(+0.34%)
Aug 25, 2004
6.622
6.689
6.530
6.689
425,215
+0.09(+1.43%)
Aug 24, 2004
6.554
6.651
6.544
6.595
267,466
+0.09(+1.36%)
Aug 23, 2004
6.607
6.644
6.507
6.507
246,254
-0.09(-1.31%)
Aug 20, 2004
6.534
6.614
6.507
6.593
312,816
+0.09(+1.36%)
Aug 19, 2004
6.593
6.593
6.460
6.505
315,985
-0.11(-1.70%)
Aug 18, 2004
6.470
6.618
6.419
6.618
167,257
+0.11(+1.70%)
Aug 17, 2004
6.562
6.562
6.480
6.507
236,014
-0.03(-0.53%)
Aug 16, 2004
6.357
6.548
6.357
6.542
204,318
+0.17(+2.74%)
Aug 13, 2004
6.439
6.454
6.349
6.367
207,243
-0.03(-0.51%)
Aug 12, 2004
6.501
6.501
6.386
6.400
361,335
-0.11(-1.70%)
Aug 11, 2004
6.511
6.542
6.351
6.511
791,915
-0.03(-0.44%)
Aug 10, 2004
6.394
6.548
6.380
6.540
688,780
+0.19(+2.94%)
Aug 09, 2004
6.259
6.380
6.253
6.353
489,826
+0.13(+2.04%)
Aug 06, 2004
6.257
6.277
6.173
6.226
373,770
-0.06(-0.98%)
Aug 05, 2004
6.495
6.511
6.267
6.288
342,561
-0.22(-3.43%)
Aug 04, 2004
6.429
6.536
6.365
6.511
485,438
+0.06(+0.89%)
Aug 03, 2004
6.497
6.501
6.417
6.454
706,823
+0.02(+0.29%)
Aug 02, 2004
6.285
6.466
6.275
6.435
588,572
+0.12(+1.88%)
Jul 30, 2004
6.388
6.388
6.304
6.316
245,279
-0.09(-1.41%)
Jul 29, 2004
6.326
6.425
6.296
6.406
426,434
+0.13(+1.99%)
Jul 28, 2004
6.304
6.314
6.195
6.281
368,162
-0.02(-0.33%)
Jul 27, 2004
6.275
6.347
6.249
6.302
382,303
+0.04(+0.66%)
Jul 26, 2004
6.300
6.329
6.226
6.261
346,219
-0.02(-0.29%)
Jul 23, 2004
6.337
6.378
6.238
6.279
351,826
-0.08(-1.26%)
Jul 22, 2004
6.162
6.361
6.050
6.359
533,226
+0.21(+3.37%)
Jul 21, 2004
6.316
6.335
6.152
6.152
420,826
-0.15(-2.44%)
Jul 20, 2004
6.244
6.310
6.234
6.306
216,752
+0.05(+0.82%)
Jul 19, 2004
6.333
6.333
6.220
6.255
210,413
-0.05(-0.81%)
Jul 16, 2004
6.343
6.353
6.230
6.306
277,950
-0.04(-0.58%)
Jul 15, 2004
6.355
6.396
6.322
6.343
128,003
+0.01(+0.13%)
Jul 14, 2004
6.308
6.427
6.220
6.335
289,897
-0.00(-0.06%)
Jul 13, 2004
6.322
6.370
6.296
6.339
124,833
+0.04(+0.59%)
Jul 12, 2004
6.312
6.347
6.205
6.302
166,282
-0.01(-0.16%)
Jul 09, 2004
6.269
6.341
6.257
6.312
97,770
+0.06(+0.88%)
Jul 08, 2004
6.316
6.380
6.255
6.257
204,074
-0.10(-1.58%)
Jul 07, 2004
6.306
6.429
6.306
6.357
246,742
+0.06(+0.91%)
Jul 06, 2004
6.378
6.437
6.263
6.300
312,816
-0.11(-1.73%)
Jul 02, 2004
6.419
6.439
6.337
6.411
165,063
+0.01(+0.10%)
Jul 01, 2004
6.491
6.501
6.396
6.404
351,583
-0.09(-1.33%)
Jun 30, 2004
6.460
6.497
6.409
6.491
298,431
+0.04(+0.60%)
Jun 29, 2004
6.431
6.511
6.388
6.452
329,639
+0.02(+0.35%)
Jun 28, 2004
6.357
6.532
6.324
6.429
530,787
+0.07(+1.13%)
Jun 25, 2004
6.249
6.357
6.226
6.357
683,173
+0.11(+1.84%)
Jun 24, 2004
6.234
6.265
6.197
6.242
292,579
+0.02(+0.30%)
Jun 23, 2004
6.152
6.230
6.152
6.224
662,692
+0.05(+0.80%)
Jun 22, 2004
6.123
6.193
6.068
6.175
282,826
+0.05(+0.84%)
Jun 21, 2004
6.181
6.181
6.066
6.123
340,123
-0.07(-1.09%)
Jun 18, 2004
6.101
6.193
6.101
6.191
530,544
+0.11(+1.89%)
Jun 17, 2004
6.019
6.101
5.947
6.076
362,554
+0.04(+0.61%)
Jun 16, 2004
6.005
6.039
5.875
6.039
301,356
+0.05(+0.89%)
Jun 15, 2004
5.916
5.998
5.916
5.986
282,583
+0.09(+1.53%)
Jun 14, 2004
5.906
5.914
5.834
5.896
349,144
-0.07(-1.20%)
Jun 10, 2004
5.922
5.974
5.916
5.968
264,540
+0.05(+0.76%)
Jun 09, 2004
6.039
6.101
5.918
5.922
279,657
-0.14(-2.30%)
Jun 08, 2004
5.978
6.095
5.968
6.062
340,367
-0.01(-0.20%)
Jun 07, 2004
5.941
6.076
5.941
6.074
175,791
+0.14(+2.28%)
Jun 04, 2004
5.947
5.982
5.916
5.939
195,784
+0.04(+0.73%)
Jun 03, 2004
5.916
5.918
5.871
5.896
248,936
-0.05(-0.79%)
Jun 02, 2004
5.998
5.998
5.908
5.943
195,784
-0.04(-0.65%)
Jun 01, 2004
5.875
5.998
5.865
5.982
187,494
+0.08(+1.35%)
May 28, 2004
5.900
5.947
5.896
5.902
204,561
-0.00(-0.07%)
May 27, 2004
5.875
5.994
5.808
5.906
223,823
+0.03(+0.52%)
May 26, 2004
5.859
5.904
5.797
5.875
121,420
-0.00(-0.03%)
May 25, 2004
5.722
5.902
5.683
5.877
537,127
+0.17(+3.06%)
May 24, 2004
5.717
5.822
5.662
5.703
300,137
-0.00(-0.04%)
May 21, 2004
5.711
5.816
5.660
5.705
170,427
+0.02(+0.29%)
May 20, 2004
5.635
5.730
5.609
5.689
231,137
+0.06(+1.13%)
May 19, 2004
5.683
5.826
5.588
5.625
338,173
-0.00(-0.07%)
May 18, 2004
5.629
5.691
5.598
5.629
280,144
+0.02(+0.37%)
May 17, 2004
5.664
5.699
5.531
5.609
413,512
-0.06(-1.01%)
May 14, 2004
5.752
5.801
5.652
5.666
325,250
-0.11(-1.85%)
May 13, 2004
5.793
5.820
5.736
5.773
190,176
-0.04(-0.64%)
May 12, 2004
5.789
5.828
5.676
5.810
384,985
+0.04(+0.68%)
May 11, 2004
5.717
5.836
5.711
5.771
268,685
+0.08(+1.41%)
May 10, 2004
5.691
5.769
5.654
5.691
315,498
-0.02(-0.36%)
May 07, 2004
5.867
5.927
5.711
5.711
364,505
-0.15(-2.62%)
May 06, 2004
5.886
5.912
5.785
5.865
389,374
-0.06(-1.07%)
May 05, 2004
5.978
6.009
5.910
5.929
307,939
-0.04(-0.69%)
May 04, 2004
6.019
6.037
5.916
5.970
511,282
-0.06(-0.99%)
May 03, 2004
5.988
6.043
5.927
6.029
502,017
+0.03(+0.51%)
Apr 30, 2004
6.060
6.117
5.968
5.998
349,876
-0.06(-1.02%)
Apr 29, 2004
6.132
6.173
5.992
6.060
313,547
-0.06(-1.04%)
Apr 28, 2004
6.255
6.257
6.101
6.123
404,978
-0.15(-2.35%)
Apr 27, 2004
6.179
6.290
6.152
6.271
396,689
+0.09(+1.43%)
Apr 26, 2004
6.121
6.222
6.101
6.183
312,816
+0.09(+1.52%)
Apr 23, 2004
6.121
6.136
6.009
6.091
302,575
-0.04(-0.67%)
Apr 22, 2004
5.890
6.152
5.877
6.132
341,098
+0.24(+4.11%)
Apr 21, 2004
5.906
5.947
5.853
5.890
217,240
-0.06(-1.00%)
Apr 20, 2004
6.029
6.115
5.949
5.949
298,431
-0.10(-1.66%)
Apr 19, 2004
6.060
6.066
5.998
6.050
550,293
+0.01(+0.17%)
Apr 16, 2004
5.957
6.072
5.941
6.039
404,491
+0.08(+1.38%)
Apr 15, 2004
5.910
5.996
5.910
5.957
268,441
+0.07(+1.15%)
Apr 14, 2004
5.968
5.998
5.838
5.890
418,144
-0.07(-1.24%)
Apr 13, 2004
6.128
6.134
5.964
5.964
324,763
-0.11(-1.89%)
Apr 12, 2004
5.957
6.097
5.957
6.078
192,127
+0.14(+2.38%)
Apr 08, 2004
6.050
6.050
5.929
5.937
211,632
-0.04(-0.69%)
Apr 07, 2004
6.013
6.050
5.933
5.978
248,448
-0.02(-0.31%)
Apr 06, 2004
6.060
6.070
5.996
5.996
240,890
-0.09(-1.55%)
Apr 05, 2004
6.128
6.132
6.074
6.091
209,438
-0.01(-0.17%)
Apr 02, 2004
6.156
6.191
6.101
6.101
388,886
+0.02(+0.27%)
Apr 01, 2004
5.968
6.091
5.964
6.085
314,035
+0.14(+2.31%)
Mar 31, 2004
5.968
5.968
5.863
5.947
199,685
-0.04(-0.72%)
Mar 30, 2004
5.879
5.990
5.879
5.990
229,674
+0.11(+1.88%)
Mar 29, 2004
5.816
5.943
5.804
5.879
277,219
+0.11(+1.99%)
Mar 26, 2004
5.816
5.855
5.750
5.765
321,105
-0.07(-1.16%)
Mar 25, 2004
5.681
5.875
5.660
5.832
352,802
+0.20(+3.53%)
Mar 24, 2004
5.668
5.701
5.623
5.633
241,134
-0.05(-0.83%)
Mar 23, 2004
5.660
5.703
5.619
5.681
262,346
+0.06(+0.98%)
Mar 22, 2004
5.760
5.760
5.586
5.625
296,480
-0.14(-2.35%)
Mar 19, 2004
5.824
5.896
5.744
5.760
236,014
-0.06(-1.06%)
Mar 18, 2004
5.824
5.849
5.726
5.822
273,805
-0.04(-0.66%)
Mar 17, 2004
5.793
5.871
5.793
5.861
256,250
+0.10(+1.82%)
Mar 16, 2004
5.773
5.847
5.693
5.756
333,784
+0.01(+0.25%)
Mar 15, 2004
5.859
5.859
5.726
5.742
293,554
-0.17(-2.81%)
Mar 12, 2004
5.845
5.908
5.775
5.908
209,438
+0.11(+1.95%)
Mar 11, 2004
5.806
5.947
5.779
5.795
391,812
-0.01(-0.18%)
Mar 10, 2004
5.920
5.937
5.785
5.806
329,151
-0.09(-1.60%)
Mar 09, 2004
5.957
5.968
5.892
5.900
263,321
-0.06(-0.96%)
Mar 08, 2004
6.029
6.050
5.947
5.957
233,819
-0.05(-0.89%)
Mar 05, 2004
5.961
6.035
5.955
6.011
252,837
+0.02(+0.41%)
Mar 04, 2004
5.906
5.986
5.886
5.986
240,646
+0.06(+0.93%)
Mar 03, 2004
5.937
5.951
5.881
5.931
418,144
-0.03(-0.45%)
Mar 02, 2004
5.918
5.966
5.912
5.957
619,780
+0.05(+0.90%)
Mar 01, 2004
5.804
5.906
5.799
5.904
599,787
+0.11(+1.91%)
Feb 27, 2004
5.681
5.828
5.656
5.793
665,862
+0.11(+1.99%)
Feb 26, 2004
5.672
5.691
5.584
5.681
498,360
+0.01(+0.18%)
Feb 25, 2004
5.685
5.697
5.650
5.670
370,356
-0.02(-0.36%)
Feb 24, 2004
5.625
5.742
5.578
5.691
308,671
+0.06(+1.06%)
Feb 23, 2004
5.683
5.691
5.590
5.631
344,999
-0.03(-0.62%)
Feb 20, 2004
5.711
5.717
5.615
5.666
501,286
-0.07(-1.15%)
Feb 19, 2004
5.861
5.865
5.732
5.732
650,014
-0.09(-1.62%)
Feb 18, 2004
5.947
5.978
5.804
5.826
618,561
-0.13(-2.20%)
Feb 17, 2004
5.906
5.976
5.892
5.957
439,113
+0.06(+1.08%)
Feb 13, 2004
5.947
5.986
5.886
5.894
506,406
-0.04(-0.66%)
Feb 12, 2004
5.947
5.988
5.906
5.933
295,017
-0.03(-0.58%)
Feb 11, 2004
5.933
5.968
5.881
5.968
815,565
+0.04(+0.69%)
Feb 10, 2004
5.968
5.974
5.906
5.927
784,356
-0.05(-0.79%)
Feb 09, 2004
5.980
6.011
5.953
5.974
665,374
+0.01(+0.14%)
Feb 06, 2004
5.941
6.009
5.916
5.966
734,130
+0.07(+1.15%)
Feb 05, 2004
5.912
5.957
5.896
5.898
450,572
-0.01(-0.21%)
Feb 04, 2004
5.947
5.947
5.865
5.910
669,031
-0.05(-0.89%)
Feb 03, 2004
6.029
6.037
5.947
5.964
474,954
-0.07(-1.09%)
Feb 02, 2004
6.068
6.089
5.998
6.029
456,180
-0.04(-0.64%)
Jan 30, 2004
6.162
6.193
6.050
6.068
585,402
-0.08(-1.33%)
Jan 29, 2004
6.230
6.304
6.132
6.150
667,812
-0.06(-0.96%)
Jan 28, 2004
6.214
6.275
6.195
6.210
479,342
-0.00(-0.07%)
Jan 27, 2004
6.216
6.253
6.201
6.214
280,876
-0.00(-0.03%)
Jan 26, 2004
6.255
6.265
6.185
6.216
212,120
-0.02(-0.30%)
Jan 23, 2004
6.214
6.265
6.212
6.234
438,381
+0.02(+0.33%)
Jan 22, 2004
6.265
6.281
6.210
6.214
331,102
-0.06(-1.01%)
Jan 21, 2004
6.224
6.306
6.220
6.277
261,370
+0.06(+0.96%)
Jan 20, 2004
6.195
6.296
6.189
6.218
390,105
+0.02(+0.36%)
Jan 16, 2004
6.234
6.267
6.195
6.195
272,586
-0.05(-0.85%)
Jan 15, 2004
6.267
6.302
6.183
6.249
230,893
-0.04(-0.62%)
Jan 14, 2004
6.234
6.294
6.234
6.288
247,717
+0.07(+1.05%)
Jan 13, 2004
6.189
6.232
6.156
6.222
286,240
+0.03(+0.53%)
Jan 12, 2004
6.119
6.191
6.111
6.189
346,462
+0.08(+1.28%)
Jan 09, 2004
6.203
6.234
6.101
6.111
479,830
-0.14(-2.20%)
Jan 08, 2004
6.273
6.273
6.232
6.249
301,844
-0.00(-0.07%)
Jan 07, 2004
6.242
6.253
6.193
6.253
239,915
+0.01(+0.16%)
Jan 06, 2004
6.251
6.281
6.230
6.242
366,943
-0.00(-0.03%)
Jan 05, 2004
6.234
6.279
6.212
6.244
296,236
+0.04(+0.66%)
Jan 02, 2004
6.173
6.249
6.173
6.203
582,720
+0.06(+0.93%)
Dec 31, 2003
6.244
6.296
6.146
6.146
614,416
-0.08(-1.25%)
Dec 30, 2003
6.244
6.244
6.195
6.224
278,438
-0.01(-0.23%)
Dec 29, 2003
6.242
6.288
6.212
6.238
334,272
-0.00(-0.07%)
Dec 26, 2003
6.234
6.265
6.224
6.242
94,356
+0.03(+0.46%)
Dec 24, 2003
6.162
6.220
6.156
6.214
74,120
-0.01(-0.13%)
Dec 23, 2003
6.191
6.267
6.177
6.222
249,911
+0.04(+0.70%)
Dec 22, 2003
6.142
6.179
6.111
6.179
231,137
+0.02(+0.33%)
Dec 19, 2003
6.121
6.158
6.060
6.158
346,462
+0.02(+0.27%)
Dec 18, 2003
6.060
6.142
6.015
6.142
238,452
+0.07(+1.08%)
Dec 17, 2003
6.099
6.099
6.000
6.076
351,095
-0.05(-0.84%)
Dec 16, 2003
6.111
6.123
6.048
6.128
218,703
+0.03(+0.57%)
Dec 15, 2003
6.236
6.236
6.117
6.093
577,113
-0.05(-0.87%)
Dec 12, 2003
6.048
6.169
5.970
6.146
681,466
+0.08(+1.32%)
Dec 11, 2003
5.918
6.066
5.902
6.066
439,600
+0.11(+1.89%)
Dec 10, 2003
5.906
5.953
5.906
5.953
417,901
+0.01(+0.10%)
Dec 09, 2003
6.019
6.027
5.941
5.947
616,611
-0.07(-1.19%)
Dec 08, 2003
5.740
6.021
5.740
6.019
586,378
+0.29(+4.97%)
Dec 05, 2003
5.799
5.832
5.738
5.734
160,187
-0.08(-1.38%)
Dec 04, 2003
5.752
5.828
5.715
5.814
491,045
+0.06(+1.11%)
Dec 03, 2003
5.840
5.849
5.744
5.750
638,798
-0.09(-1.61%)
Dec 02, 2003
5.879
5.884
5.836
5.845
437,162
-0.03(-0.52%)
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
.