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
)
100.63
-2.88 (-2.78%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Dec 29, 2017
117.92
117.92
117.92
0
-0.52(-0.44%)
Dec 28, 2017
118.53
118.76
117.43
118.43
1,082,660
+0.02(+0.02%)
Dec 27, 2017
118.94
119.47
118.18
118.41
724,158
-0.56(-0.47%)
Dec 26, 2017
119.16
119.31
118.07
118.98
354,693
-0.23(-0.19%)
Dec 22, 2017
118.36
119.36
118.02
119.21
847,626
+0.59(+0.50%)
Dec 21, 2017
121.42
121.68
118.45
118.62
1,078,685
-2.47(-2.04%)
Dec 20, 2017
122.17
122.45
121.06
121.09
902,687
-0.64(-0.52%)
Dec 19, 2017
121.82
122.62
121.34
121.72
1,025,178
-0.05(-0.05%)
Dec 18, 2017
121.36
122.45
120.90
121.78
1,504,941
+2.31(+1.94%)
Dec 15, 2017
119.11
121.74
118.93
119.47
2,314,225
+1.84(+1.56%)
Dec 14, 2017
119.86
119.92
117.58
117.63
1,100,897
-2.03(-1.70%)
Dec 13, 2017
119.91
120.58
119.36
119.66
1,044,604
-0.24(-0.20%)
Dec 12, 2017
119.90
120.60
119.68
119.90
1,115,333
-0.72(-0.59%)
Dec 11, 2017
120.41
121.54
119.72
120.61
1,055,644
+0.50(+0.41%)
Dec 08, 2017
119.50
121.27
119.46
120.12
1,693,201
+1.40(+1.18%)
Dec 07, 2017
116.86
120.07
116.81
118.72
1,064,963
+1.47(+1.25%)
Dec 06, 2017
117.30
117.91
116.17
117.25
1,821,528
-0.47(-0.40%)
Dec 05, 2017
118.19
119.79
116.97
117.72
1,537,763
-1.25(-1.05%)
Dec 04, 2017
122.72
123.15
118.80
118.97
1,734,759
-2.58(-2.12%)
Dec 01, 2017
124.04
124.53
120.60
121.54
1,348,480
-2.00(-1.62%)
Nov 30, 2017
121.43
123.99
121.19
123.54
1,403,342
+2.18(+1.80%)
Nov 29, 2017
126.14
126.14
120.15
121.36
1,663,136
-4.54(-3.61%)
Nov 28, 2017
125.78
126.50
124.99
125.90
750,762
+0.61(+0.48%)
Nov 27, 2017
126.06
126.33
125.26
125.30
840,887
-0.76(-0.61%)
Nov 24, 2017
124.73
126.47
124.62
126.06
451,783
+1.67(+1.34%)
Nov 22, 2017
126.69
126.78
124.32
124.39
777,795
-1.33(-1.06%)
Nov 21, 2017
125.35
126.67
125.13
125.73
1,042,157
+1.20(+0.96%)
Nov 20, 2017
124.60
125.27
124.17
124.53
1,097,391
-0.75(-0.59%)
Nov 17, 2017
125.01
125.38
123.83
125.28
1,567,513
+0.81(+0.65%)
Nov 16, 2017
124.62
125.78
123.87
124.47
2,080,114
+0.73(+0.59%)
Nov 15, 2017
125.08
125.27
120.62
123.74
2,160,609
-2.86(-2.26%)
Nov 14, 2017
128.32
128.41
125.83
126.60
1,864,869
-5.26(-3.99%)
Nov 13, 2017
128.34
132.13
128.32
131.86
1,032,059
+2.53(+1.96%)
Nov 10, 2017
129.70
131.24
129.15
129.33
1,148,512
-0.20(-0.16%)
Nov 09, 2017
130.71
131.00
125.44
129.54
2,814,525
-3.44(-2.59%)
Nov 08, 2017
132.01
133.35
131.06
132.98
1,901,176
+1.33(+1.01%)
Nov 07, 2017
130.60
132.05
130.47
131.64
1,696,808
+1.07(+0.82%)
Nov 06, 2017
128.99
130.60
128.89
130.58
1,034,085
+1.78(+1.38%)
Nov 03, 2017
125.59
129.09
124.39
128.80
1,517,073
+2.88(+2.29%)
Nov 02, 2017
131.06
132.16
124.73
125.92
2,570,274
-4.99(-3.81%)
Nov 01, 2017
130.60
130.99
129.55
130.91
986,688
+1.32(+1.02%)
Oct 31, 2017
127.86
129.58
127.86
129.58
1,713,845
+1.27(+0.99%)
Oct 30, 2017
127.92
128.92
127.41
128.31
907,681
+0.39(+0.31%)
Oct 27, 2017
128.43
128.74
126.81
127.92
1,309,887
+0.04(+0.03%)
Oct 26, 2017
128.21
128.54
126.56
127.88
1,495,817
+0.47(+0.37%)
Oct 25, 2017
128.30
129.17
126.00
127.41
1,933,652
-0.17(-0.14%)
Oct 24, 2017
127.75
128.29
126.80
127.59
1,449,142
+0.17(+0.14%)
Oct 23, 2017
129.68
130.05
126.71
127.41
1,669,456
-2.07(-1.60%)
Oct 20, 2017
129.41
129.95
128.82
129.48
1,006,231
+1.19(+0.92%)
Oct 19, 2017
127.13
128.32
126.14
128.29
868,420
-0.16(-0.12%)
Oct 18, 2017
128.82
129.02
128.12
128.45
783,408
+0.23(+0.18%)
Oct 17, 2017
129.38
129.41
127.74
128.22
1,140,706
-0.69(-0.54%)
Oct 16, 2017
128.62
129.96
127.49
128.91
1,448,930
+1.12(+0.88%)
Oct 13, 2017
127.61
128.29
126.52
127.79
985,466
+1.51(+1.19%)
Oct 12, 2017
126.00
127.23
125.97
126.28
1,013,131
-0.11(-0.09%)
Oct 11, 2017
126.92
127.13
125.42
126.39
1,310,608
-0.32(-0.25%)
Oct 10, 2017
126.23
127.06
124.93
126.71
903,780
+1.12(+0.89%)
Oct 09, 2017
126.51
127.02
124.38
125.59
971,398
-0.59(-0.47%)
Oct 06, 2017
124.80
126.21
123.74
126.18
2,161,863
-2.27(-1.77%)
Oct 05, 2017
127.55
128.86
127.14
128.45
891,558
+1.32(+1.04%)
Oct 04, 2017
126.83
127.47
126.09
127.13
1,210,214
+0.74(+0.58%)
Oct 03, 2017
126.21
126.77
125.38
126.39
966,981
+0.74(+0.59%)
Oct 02, 2017
125.31
125.89
123.09
125.66
1,283,232
+0.28(+0.23%)
Sep 29, 2017
122.14
126.45
121.87
125.37
2,287,139
+3.67(+3.02%)
Sep 28, 2017
120.09
121.91
119.75
121.70
1,413,592
+2.12(+1.77%)
Sep 27, 2017
118.79
120.60
118.54
119.58
1,343,126
+1.47(+1.25%)
Sep 26, 2017
118.65
119.48
117.18
118.11
1,546,183
-0.43(-0.37%)
Sep 25, 2017
121.66
122.00
117.09
118.55
2,873,131
-4.97(-4.02%)
Sep 22, 2017
123.61
124.06
122.56
123.51
1,439,789
-0.55(-0.44%)
Sep 21, 2017
125.55
125.55
123.32
124.06
2,193,987
-1.10(-0.87%)
Sep 20, 2017
124.43
125.96
123.32
125.16
3,171,860
+1.32(+1.06%)
Sep 19, 2017
120.95
124.40
120.69
123.84
2,164,237
+3.34(+2.77%)
Sep 18, 2017
118.19
121.09
117.87
120.50
1,842,410
+3.43(+2.93%)
Sep 15, 2017
116.16
117.58
115.38
117.07
1,758,932
+1.19(+1.02%)
Sep 14, 2017
115.22
116.07
114.74
115.89
1,326,971
+0.66(+0.58%)
Sep 13, 2017
114.36
115.73
114.16
115.22
1,400,661
+0.88(+0.77%)
Sep 12, 2017
114.22
115.89
114.00
114.34
1,528,310
+0.72(+0.64%)
Sep 11, 2017
110.20
114.05
109.65
113.62
1,879,334
+5.11(+4.71%)
Sep 08, 2017
108.33
109.17
108.06
108.51
751,002
+0.17(+0.16%)
Sep 07, 2017
108.94
109.84
108.15
108.34
972,131
-0.52(-0.48%)
Sep 06, 2017
107.29
109.77
106.62
108.86
1,376,739
+1.83(+1.71%)
Sep 05, 2017
109.17
110.12
106.56
107.03
1,284,915
-1.80(-1.65%)
Sep 01, 2017
107.39
109.04
107.00
108.83
991,185
+2.17(+2.04%)
Aug 31, 2017
106.62
107.47
106.38
106.66
991,013
+1.00(+0.95%)
Aug 30, 2017
105.09
106.00
104.45
105.66
782,190
+0.65(+0.62%)
Aug 29, 2017
105.32
105.32
104.10
105.01
683,825
-0.89(-0.84%)
Aug 28, 2017
106.35
106.42
105.01
105.90
648,279
+0.44(+0.42%)
Aug 25, 2017
105.62
105.92
104.82
105.45
660,126
+0.08(+0.08%)
Aug 24, 2017
106.08
106.67
105.24
105.37
1,033,411
-0.49(-0.46%)
Aug 23, 2017
106.02
106.80
105.60
105.86
664,114
-0.39(-0.37%)
Aug 22, 2017
104.48
106.59
104.37
106.25
1,061,914
+2.15(+2.06%)
Aug 21, 2017
103.34
104.21
102.96
104.11
747,818
+0.82(+0.79%)
Aug 18, 2017
102.79
103.96
102.34
103.29
951,287
+0.44(+0.43%)
Aug 17, 2017
104.53
104.53
102.75
102.85
1,140,167
-1.20(-1.16%)
Aug 16, 2017
102.75
104.44
102.07
104.05
1,405,043
+1.41(+1.38%)
Aug 15, 2017
101.83
103.14
100.92
102.64
1,285,446
+0.96(+0.95%)
Aug 14, 2017
101.04
102.27
100.95
101.67
1,765,957
+1.35(+1.34%)
Aug 11, 2017
100.91
101.17
99.63
100.33
2,330,579
-1.46(-1.43%)
Aug 10, 2017
103.21
103.22
101.14
101.79
2,837,826
-2.03(-1.95%)
Aug 09, 2017
105.19
106.15
102.04
103.81
2,837,840
-2.06(-1.95%)
Aug 08, 2017
109.29
109.33
104.29
105.88
5,790,338
-7.04(-6.23%)
Aug 07, 2017
110.66
113.28
110.09
112.91
4,153,445
+3.19(+2.91%)
Aug 04, 2017
109.14
110.08
108.94
109.72
1,174,412
+0.73(+0.67%)
Aug 03, 2017
109.89
110.05
108.69
108.99
1,440,716
-0.60(-0.54%)
Aug 02, 2017
107.80
110.05
107.38
109.58
1,664,615
+1.85(+1.72%)
Aug 01, 2017
106.47
107.96
105.78
107.73
998,567
+1.50(+1.41%)
Jul 31, 2017
107.15
107.34
106.17
106.23
1,010,200
-0.64(-0.60%)
Jul 28, 2017
106.75
107.32
106.33
106.88
1,513,315
+0.12(+0.11%)
Jul 27, 2017
108.08
108.54
105.69
106.76
1,042,003
-0.76(-0.71%)
Jul 26, 2017
109.32
109.43
107.34
107.52
949,116
-1.47(-1.35%)
Jul 25, 2017
109.63
109.63
108.62
108.99
1,229,571
+0.18(+0.17%)
Jul 24, 2017
108.74
109.53
108.11
108.80
1,740,301
+0.24(+0.22%)
Jul 21, 2017
108.24
109.06
107.88
108.56
1,108,786
+0.39(+0.36%)
Jul 20, 2017
109.17
109.32
107.92
108.17
1,012,349
-1.15(-1.05%)
Jul 19, 2017
108.23
109.71
107.02
109.32
1,324,817
+1.31(+1.21%)
Jul 18, 2017
107.17
108.42
106.57
108.01
750,966
+0.80(+0.75%)
Jul 17, 2017
107.94
108.05
106.84
107.21
941,432
-0.65(-0.60%)
Jul 14, 2017
108.59
109.16
107.34
107.86
1,878,445
-0.10(-0.09%)
Jul 13, 2017
106.97
109.17
106.97
107.96
2,547,362
+1.05(+0.98%)
Jul 12, 2017
104.12
107.45
104.02
106.91
2,306,118
+3.29(+3.18%)
Jul 11, 2017
102.45
103.74
101.69
103.62
1,440,848
+1.48(+1.45%)
Jul 10, 2017
101.11
102.66
101.03
102.14
1,573,884
+1.24(+1.23%)
Jul 07, 2017
99.37
101.33
99.22
100.91
1,708,428
+1.78(+1.80%)
Jul 06, 2017
98.95
100.07
98.44
99.13
1,280,239
+0.03(+0.03%)
Jul 05, 2017
97.24
99.68
97.24
99.10
1,478,834
+1.83(+1.88%)
Jul 03, 2017
97.56
97.73
96.64
97.27
605,432
+0.45(+0.46%)
Jun 30, 2017
96.53
97.73
96.44
96.82
879,922
+0.80(+0.83%)
Jun 29, 2017
98.33
98.40
95.19
96.02
1,075,158
-2.06(-2.10%)
Jun 28, 2017
96.45
98.46
95.99
98.09
1,309,731
+2.25(+2.35%)
Jun 27, 2017
96.68
96.96
95.68
95.84
1,431,314
-0.50(-0.52%)
Jun 26, 2017
96.43
97.76
95.64
96.35
1,991,286
+0.16(+0.16%)
Jun 23, 2017
96.61
97.16
95.79
96.19
3,378,834
-0.32(-0.33%)
Jun 22, 2017
97.68
97.89
96.43
96.51
1,286,463
-0.91(-0.93%)
Jun 21, 2017
98.68
98.73
97.13
97.42
1,388,768
-1.42(-1.44%)
Jun 20, 2017
98.94
100.12
98.16
98.84
877,977
-0.54(-0.54%)
Jun 19, 2017
99.54
100.21
98.07
99.38
1,215,046
+0.22(+0.22%)
Jun 16, 2017
97.43
99.19
97.11
99.16
1,857,582
+1.87(+1.92%)
Jun 15, 2017
99.04
99.08
95.07
97.29
2,811,605
-2.95(-2.95%)
Jun 14, 2017
103.31
103.35
99.59
100.24
1,864,536
-3.11(-3.01%)
Jun 13, 2017
103.05
103.58
101.81
103.35
1,211,833
+1.64(+1.61%)
Jun 12, 2017
105.40
105.56
101.51
101.71
1,972,813
-3.85(-3.65%)
Jun 09, 2017
104.97
106.66
104.36
105.56
1,236,882
+1.03(+0.99%)
Jun 08, 2017
104.98
102.79
104.53
1,574,932
+1.34(+1.30%)
Jun 07, 2017
103.08
103.52
102.80
103.19
1,168,060
+0.11(+0.11%)
Jun 06, 2017
103.83
104.25
103.02
103.08
825,574
-0.85(-0.82%)
Jun 05, 2017
104.10
104.73
103.51
103.93
753,744
-0.44(-0.42%)
Jun 02, 2017
103.73
104.65
103.42
104.36
661,470
+0.67(+0.64%)
Jun 01, 2017
103.99
104.54
103.27
103.70
889,370
-0.22(-0.21%)
May 31, 2017
102.71
104.04
102.35
103.92
1,242,039
+1.04(+1.01%)
May 30, 2017
103.18
103.27
101.94
102.87
843,951
-0.37(-0.35%)
May 26, 2017
102.91
103.42
102.64
103.24
657,438
+0.25(+0.24%)
May 25, 2017
102.94
104.01
102.69
102.99
695,337
+0.49(+0.48%)
May 24, 2017
102.19
102.96
102.04
102.50
599,895
+0.31(+0.30%)
May 23, 2017
101.46
102.45
101.16
102.19
647,245
+1.03(+1.02%)
May 22, 2017
101.46
101.60
100.39
101.15
872,195
+0.24(+0.24%)
May 19, 2017
101.03
102.27
100.77
100.92
980,638
+0.29(+0.29%)
May 18, 2017
100.61
101.24
99.59
100.62
1,006,966
-0.49(-0.49%)
May 17, 2017
102.79
102.46
101.07
101.12
1,073,659
-1.67(-1.63%)
May 16, 2017
102.86
103.26
102.18
102.79
831,071
+0.29(+0.29%)
May 15, 2017
101.62
103.20
101.28
102.50
715,132
+1.53(+1.51%)
May 12, 2017
101.03
101.30
100.71
100.97
658,015
-0.33(-0.33%)
May 11, 2017
101.14
101.48
100.70
101.30
600,106
+0.16(+0.15%)
May 10, 2017
100.17
101.17
99.86
101.14
895,537
+1.13(+1.13%)
May 09, 2017
100.17
100.55
99.43
100.01
775,980
-0.21(-0.21%)
May 08, 2017
100.64
100.91
99.45
100.22
944,812
-0.41(-0.41%)
May 05, 2017
100.04
101.45
99.57
100.63
1,220,576
+1.19(+1.20%)
May 04, 2017
102.44
103.12
99.20
99.44
2,161,300
+0.97(+0.98%)
May 03, 2017
99.11
99.37
98.05
98.47
1,058,676
-0.67(-0.67%)
May 02, 2017
100.02
100.02
98.79
99.14
908,753
-0.92(-0.92%)
May 01, 2017
99.79
100.74
97.88
100.07
934,463
+0.44(+0.44%)
Apr 28, 2017
99.01
99.75
98.98
99.63
1,319,271
+0.67(+0.67%)
Apr 27, 2017
99.05
99.92
98.59
98.96
830,105
-0.11(-0.11%)
Apr 26, 2017
98.89
99.31
98.10
99.07
733,750
+0.19(+0.19%)
Apr 25, 2017
98.28
99.21
98.22
98.88
772,392
+1.15(+1.18%)
Apr 24, 2017
96.98
97.82
96.85
97.72
1,021,026
+1.58(+1.65%)
Apr 21, 2017
96.60
96.98
95.95
96.14
1,209,667
-0.38(-0.40%)
Apr 20, 2017
97.09
97.19
96.41
96.53
971,643
-0.29(-0.30%)
Apr 19, 2017
97.01
97.82
96.39
96.82
1,037,077
+0.06(+0.07%)
Apr 18, 2017
95.09
96.79
95.09
96.75
973,753
+1.04(+1.09%)
Apr 17, 2017
94.91
95.71
94.64
95.71
788,326
+0.92(+0.97%)
Apr 13, 2017
95.14
95.87
94.60
94.79
546,723
-0.46(-0.48%)
Apr 12, 2017
96.96
97.04
94.95
95.24
754,283
-1.36(-1.41%)
Apr 11, 2017
95.65
96.69
95.44
96.61
706,579
+0.69(+0.72%)
Apr 10, 2017
96.93
97.15
95.67
95.92
1,075,942
-0.99(-1.02%)
Apr 07, 2017
96.98
97.24
96.52
96.91
1,324,538
-0.08(-0.08%)
Apr 06, 2017
96.35
97.12
95.96
96.99
770,817
+0.75(+0.78%)
Apr 05, 2017
96.68
97.60
95.97
96.24
1,277,171
-0.27(-0.27%)
Apr 04, 2017
96.02
96.89
95.88
96.51
966,421
+0.43(+0.45%)
Apr 03, 2017
96.72
97.24
94.98
96.08
1,083,937
-0.56(-0.58%)
Mar 31, 2017
96.01
97.41
95.48
96.64
1,024,059
+0.46(+0.48%)
Mar 30, 2017
96.12
97.05
95.90
96.18
733,991
+0.09(+0.10%)
Mar 29, 2017
96.05
96.92
95.96
96.09
1,002,024
+0.15(+0.15%)
Mar 28, 2017
95.67
96.47
95.25
95.94
880,027
+0.26(+0.27%)
Mar 27, 2017
94.79
96.00
93.95
95.68
919,490
+0.14(+0.14%)
Mar 24, 2017
96.54
97.13
95.16
95.55
576,570
-0.64(-0.67%)
Mar 23, 2017
96.21
97.32
95.91
96.19
754,319
-0.06(-0.07%)
Mar 22, 2017
95.68
96.48
94.49
96.25
1,077,200
+0.89(+0.93%)
Mar 21, 2017
97.03
98.39
95.20
95.36
1,365,893
-1.66(-1.72%)
Mar 20, 2017
97.00
97.14
96.16
97.03
1,128,580
-0.13(-0.13%)
Mar 17, 2017
95.58
97.45
95.50
97.16
1,570,772
+2.01(+2.12%)
Mar 16, 2017
96.14
96.72
94.87
95.14
1,112,257
-1.11(-1.15%)
Mar 15, 2017
95.59
96.52
95.01
96.25
854,581
+1.16(+1.22%)
Mar 14, 2017
95.14
95.49
94.28
95.09
822,704
-0.50(-0.53%)
Mar 13, 2017
93.84
95.64
93.44
95.59
1,461,125
+1.62(+1.72%)
Mar 10, 2017
93.65
94.85
93.34
93.97
1,559,992
+0.50(+0.54%)
Mar 09, 2017
93.89
94.27
93.04
93.47
1,597,888
-0.22(-0.23%)
Mar 08, 2017
94.47
94.74
93.23
93.69
1,408,745
-0.96(-1.01%)
Mar 07, 2017
93.12
95.59
92.62
94.65
1,531,620
+1.53(+1.65%)
Mar 06, 2017
92.94
93.63
89.94
93.12
2,553,963
-2.43(-2.54%)
Mar 03, 2017
94.29
95.93
94.00
95.54
1,264,771
+1.56(+1.66%)
Mar 02, 2017
93.75
95.55
93.15
93.98
2,237,097
+0.36(+0.39%)
Mar 01, 2017
93.84
95.14
93.02
93.62
2,842,106
+1.05(+1.13%)
Feb 28, 2017
87.36
93.53
87.31
92.57
4,656,646
+8.25(+9.79%)
Feb 27, 2017
84.80
85.17
84.10
84.32
1,020,103
-0.43(-0.51%)
Feb 24, 2017
83.83
84.94
83.00
84.74
767,607
+0.47(+0.56%)
Feb 23, 2017
84.92
85.03
83.69
84.27
809,923
-0.03(-0.03%)
Feb 22, 2017
85.18
85.40
84.24
84.30
715,944
-1.22(-1.43%)
Feb 21, 2017
84.36
85.56
84.27
85.52
866,485
+1.70(+2.02%)
Feb 17, 2017
83.82
83.82
83.82
0
-0.45(-0.53%)
Feb 16, 2017
84.70
85.71
83.96
84.27
651,060
-0.32(-0.38%)
Feb 15, 2017
83.27
84.82
83.00
84.59
1,656,359
+1.43(+1.72%)
Feb 14, 2017
86.06
86.06
82.39
83.16
1,814,632
-3.25(-3.76%)
Feb 13, 2017
86.02
87.01
85.40
86.40
724,242
+0.96(+1.12%)
Feb 10, 2017
86.13
86.13
85.05
85.45
699,427
-0.19(-0.22%)
Feb 09, 2017
86.04
86.50
85.40
85.64
546,973
-0.40(-0.47%)
Feb 08, 2017
84.73
86.08
84.08
86.04
725,476
+1.41(+1.67%)
Feb 07, 2017
85.72
86.13
84.13
84.63
829,956
-1.36(-1.58%)
Feb 06, 2017
85.76
86.15
85.51
85.98
524,136
+0.02(+0.02%)
Feb 03, 2017
85.16
86.13
84.81
85.97
489,999
+1.24(+1.46%)
Feb 02, 2017
85.17
85.17
83.44
84.73
646,303
-0.46(-0.54%)
Feb 01, 2017
84.98
85.39
83.59
85.18
937,751
+0.70(+0.83%)
Jan 31, 2017
86.28
86.34
84.37
84.48
1,594,159
-1.76(-2.04%)
Jan 30, 2017
86.44
86.50
85.51
86.24
742,832
-0.78(-0.89%)
Jan 27, 2017
86.94
87.43
86.41
87.02
496,709
-0.05(-0.06%)
Jan 26, 2017
85.80
87.44
85.76
87.07
873,365
+1.35(+1.57%)
Jan 25, 2017
87.38
87.42
85.04
85.72
1,188,266
-1.41(-1.62%)
Jan 24, 2017
85.67
87.40
85.46
87.13
1,010,898
+1.69(+1.97%)
Jan 23, 2017
85.16
85.64
84.67
85.45
383,152
+0.31(+0.36%)
Jan 20, 2017
85.32
85.77
84.66
85.14
769,334
+0.28(+0.33%)
Jan 19, 2017
84.58
86.09
84.39
84.85
668,430
+0.41(+0.49%)
Jan 18, 2017
86.49
86.64
84.17
84.44
1,211,398
-1.60(-1.85%)
Jan 17, 2017
86.76
87.35
85.64
86.04
926,407
+0.32(+0.37%)
Jan 13, 2017
85.72
85.72
85.72
0
+0.23(+0.27%)
Jan 12, 2017
85.29
86.00
84.08
85.49
1,142,909
+0.41(+0.48%)
Jan 11, 2017
82.59
85.84
82.15
85.08
1,982,078
+3.12(+3.81%)
Jan 10, 2017
82.86
83.14
81.24
81.96
904,709
-0.55(-0.66%)
Jan 09, 2017
82.74
82.97
82.41
82.51
1,026,496
-0.30(-0.36%)
Jan 06, 2017
82.64
82.98
81.95
82.81
604,136
+0.38(+0.46%)
Jan 05, 2017
82.66
83.34
81.83
82.43
1,001,406
-0.28(-0.34%)
Jan 04, 2017
80.91
83.12
80.88
82.71
1,236,531
+2.42(+3.01%)
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
.