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
)
113.97
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
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%)
Apr 03, 2006
9.296
9.442
9.278
9.385
678,804
+0.09(+0.95%)
Mar 31, 2006
9.122
9.348
9.102
9.296
746,367
+0.21(+2.30%)
Mar 30, 2006
8.886
9.106
8.878
9.087
569,288
+0.22(+2.45%)
Mar 29, 2006
8.804
8.913
8.757
8.870
694,902
+0.12(+1.33%)
Mar 28, 2006
8.804
8.845
8.692
8.753
478,553
-0.03(-0.35%)
Mar 27, 2006
8.815
8.821
8.753
8.784
377,574
-0.01(-0.12%)
Mar 24, 2006
8.800
8.815
8.724
8.794
533,921
+0.01(+0.14%)
Mar 23, 2006
8.753
8.827
8.753
8.782
418,307
+0.00(+0.00%)
Mar 22, 2006
8.749
8.835
8.698
8.782
409,770
+0.05(+0.54%)
Mar 21, 2006
8.733
8.897
8.704
8.735
450,015
-0.01(-0.14%)
Mar 20, 2006
8.891
8.911
8.714
8.747
978,327
-0.14(-1.61%)
Mar 17, 2006
8.897
8.923
8.827
8.891
1,136,381
-0.05(-0.55%)
Mar 16, 2006
9.091
9.143
8.911
8.940
376,110
-0.10(-1.11%)
Mar 15, 2006
8.825
9.044
8.815
9.040
340,743
+0.28(+3.21%)
Mar 14, 2006
8.604
8.772
8.552
8.759
926,862
+0.16(+1.86%)
Mar 13, 2006
8.610
8.669
8.546
8.599
561,971
-0.02(-0.19%)
Mar 10, 2006
8.661
8.698
8.567
8.616
464,406
-0.03(-0.38%)
Mar 09, 2006
8.702
8.759
8.610
8.649
487,822
-0.06(-0.64%)
Mar 08, 2006
8.733
8.741
8.569
8.704
271,229
-0.08(-0.86%)
Mar 07, 2006
8.886
8.940
8.753
8.780
244,155
-0.14(-1.54%)
Mar 06, 2006
8.948
8.985
8.847
8.917
300,742
-0.06(-0.71%)
Mar 03, 2006
8.989
9.087
8.973
8.981
376,354
-0.03(-0.34%)
Mar 02, 2006
8.954
9.067
8.932
9.011
608,802
+0.04(+0.41%)
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
.