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
)
122.59
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2003
5.639
5.719
5.590
5.596
358,653
-0.02(-0.40%)
Jul 30, 2003
5.598
5.619
5.475
5.619
334,272
+0.04(+0.74%)
Jul 29, 2003
5.660
5.662
5.506
5.578
356,946
-0.05(-0.91%)
Jul 28, 2003
5.646
5.676
5.588
5.629
386,204
-0.01(-0.25%)
Jul 25, 2003
5.648
5.658
5.496
5.644
456,423
+0.03(+0.47%)
Jul 24, 2003
5.691
5.691
5.553
5.617
580,038
-0.07(-1.30%)
Jul 23, 2003
5.763
5.824
5.557
5.691
660,498
-0.18(-3.04%)
Jul 22, 2003
5.752
5.869
5.742
5.869
388,886
+0.10(+1.81%)
Jul 21, 2003
5.845
5.845
5.719
5.765
198,710
-0.08(-1.37%)
Jul 18, 2003
5.744
5.845
5.740
5.845
259,176
+0.10(+1.75%)
Jul 17, 2003
5.769
5.843
5.742
5.744
215,045
-0.05(-0.85%)
Jul 16, 2003
5.836
5.845
5.746
5.793
190,664
-0.03(-0.60%)
Jul 15, 2003
5.828
5.925
5.793
5.828
250,155
-0.01(-0.25%)
Jul 14, 2003
5.896
5.896
5.824
5.843
475,197
-0.01(-0.18%)
Jul 11, 2003
5.834
5.906
5.834
5.853
259,908
+0.03(+0.49%)
Jul 10, 2003
5.859
5.871
5.773
5.824
315,010
-0.08(-1.42%)
Jul 09, 2003
5.957
5.957
5.853
5.908
347,681
-0.06(-1.03%)
Jul 08, 2003
5.869
5.992
5.863
5.970
254,787
+0.05(+0.76%)
Jul 07, 2003
5.824
5.943
5.824
5.925
314,279
+0.12(+2.01%)
Jul 03, 2003
5.861
5.877
5.795
5.808
201,148
-0.05(-0.91%)
Jul 02, 2003
5.843
5.918
5.814
5.861
455,448
+0.04(+0.74%)
Jul 01, 2003
5.736
5.818
5.635
5.818
525,180
+0.08(+1.43%)
Jun 30, 2003
5.824
5.824
5.734
5.736
1,214,448
-0.04(-0.75%)
Jun 27, 2003
5.834
5.861
5.773
5.779
396,932
-0.03(-0.60%)
Jun 26, 2003
5.711
5.834
5.685
5.814
310,134
+0.11(+1.98%)
Jun 25, 2003
5.789
5.804
5.693
5.701
387,911
-0.07(-1.17%)
Jun 24, 2003
5.691
5.789
5.691
5.769
347,438
+0.08(+1.37%)
Jun 23, 2003
5.771
5.789
5.668
5.691
468,858
-0.08(-1.39%)
Jun 20, 2003
5.752
5.783
5.717
5.771
1,271,014
+0.04(+0.64%)
Jun 19, 2003
5.808
5.828
5.717
5.734
342,317
-0.07(-1.17%)
Jun 18, 2003
5.840
5.869
5.763
5.801
700,484
-0.04(-0.67%)
Jun 17, 2003
5.752
5.857
5.703
5.840
710,236
+0.09(+1.53%)
Jun 16, 2003
5.592
5.773
5.592
5.752
608,565
+0.19(+3.35%)
Jun 13, 2003
5.588
5.609
5.547
5.566
257,226
-0.01(-0.15%)
Jun 12, 2003
5.516
5.611
5.490
5.574
254,056
+0.06(+1.15%)
Jun 11, 2003
5.496
5.523
5.465
5.510
190,176
-0.02(-0.37%)
Jun 10, 2003
5.455
5.533
5.455
5.531
219,678
+0.06(+1.09%)
Jun 09, 2003
5.537
5.537
5.445
5.471
265,028
-0.11(-1.98%)
Jun 06, 2003
5.646
5.676
5.560
5.582
258,201
-0.06(-1.13%)
Jun 05, 2003
5.664
5.695
5.629
5.646
271,611
-0.01(-0.25%)
Jun 04, 2003
5.590
5.676
5.584
5.660
238,939
+0.10(+1.73%)
Jun 03, 2003
5.533
5.607
5.504
5.564
232,844
+0.03(+0.52%)
Jun 02, 2003
5.537
5.623
5.502
5.535
210,901
+0.05(+0.82%)
May 30, 2003
5.373
5.533
5.359
5.490
209,681
+0.13(+2.33%)
May 29, 2003
5.398
5.426
5.363
5.365
165,551
-0.05(-0.83%)
May 28, 2003
5.389
5.432
5.334
5.410
250,155
+0.02(+0.38%)
May 27, 2003
5.303
5.389
5.244
5.389
439,356
+0.08(+1.58%)
May 23, 2003
5.295
5.322
5.283
5.305
265,515
+0.01(+0.19%)
May 22, 2003
5.250
5.311
5.236
5.295
373,282
+0.04(+0.82%)
May 21, 2003
5.311
5.311
5.246
5.252
159,211
-0.06(-1.16%)
May 20, 2003
5.295
5.354
5.295
5.313
211,388
+0.03(+0.54%)
May 19, 2003
5.291
5.307
5.281
5.285
244,303
-0.04(-0.77%)
May 16, 2003
5.342
5.359
5.311
5.326
107,766
-0.01(-0.19%)
May 15, 2003
5.363
5.428
5.281
5.336
371,575
-0.04(-0.69%)
May 14, 2003
5.461
5.463
5.359
5.373
186,519
-0.07(-1.36%)
May 13, 2003
5.506
5.506
5.424
5.447
140,925
-0.08(-1.45%)
May 12, 2003
5.408
5.543
5.408
5.527
255,519
+0.10(+1.89%)
May 09, 2003
5.322
5.447
5.322
5.424
178,961
+0.10(+1.93%)
May 08, 2003
5.389
5.434
5.313
5.322
210,901
-0.11(-2.00%)
May 07, 2003
5.455
5.475
5.379
5.430
209,438
-0.05(-0.82%)
May 06, 2003
5.496
5.496
5.428
5.475
223,823
-0.02(-0.37%)
May 05, 2003
5.461
5.537
5.447
5.496
200,904
+0.03(+0.64%)
May 02, 2003
5.361
5.484
5.359
5.461
311,597
-0.08(-1.37%)
Apr 30, 2003
5.414
5.572
5.373
5.537
358,653
+0.11(+2.00%)
Apr 29, 2003
5.465
5.465
5.383
5.428
259,176
+0.00(+0.08%)
Apr 28, 2003
5.262
5.482
5.262
5.424
294,773
+0.16(+3.08%)
Apr 25, 2003
5.322
5.322
5.213
5.262
272,586
-0.04(-0.77%)
Apr 24, 2003
5.147
5.352
5.147
5.303
1,508,491
+0.16(+3.07%)
Apr 23, 2003
5.172
5.199
5.067
5.145
277,950
-0.01(-0.12%)
Apr 22, 2003
5.045
5.153
4.965
5.151
435,455
+0.11(+2.11%)
Apr 21, 2003
5.061
5.086
5.043
5.045
239,183
-0.01(-0.12%)
Apr 17, 2003
5.071
5.078
5.028
5.051
152,141
-0.02(-0.32%)
Apr 16, 2003
5.057
5.096
5.045
5.067
366,211
+0.01(+0.20%)
Apr 15, 2003
5.041
5.065
4.934
5.057
147,752
+0.02(+0.33%)
Apr 14, 2003
4.942
5.049
4.922
5.041
191,395
+0.11(+2.25%)
Apr 11, 2003
5.045
5.055
4.911
4.930
126,540
-0.06(-1.11%)
Apr 10, 2003
4.952
5.049
4.952
4.985
128,491
+0.03(+0.66%)
Apr 09, 2003
5.024
5.102
4.952
4.952
200,173
-0.08(-1.63%)
Apr 08, 2003
5.133
5.147
5.014
5.035
224,554
-0.05(-1.05%)
Apr 07, 2003
5.076
5.147
5.063
5.088
272,586
+0.11(+2.31%)
Apr 04, 2003
5.112
5.141
4.965
4.973
200,904
-0.09(-1.74%)
Apr 03, 2003
5.158
5.166
5.028
5.061
260,883
-0.05(-0.88%)
Apr 02, 2003
5.065
5.147
5.045
5.106
200,660
+0.12(+2.39%)
Apr 01, 2003
5.035
5.035
4.864
4.987
320,618
-0.01(-0.12%)
Mar 31, 2003
4.891
5.024
4.842
4.994
493,971
+0.03(+0.70%)
Mar 28, 2003
4.922
4.959
4.868
4.959
246,010
+0.03(+0.67%)
Mar 27, 2003
4.996
5.004
4.840
4.926
231,381
-0.07(-1.40%)
Mar 26, 2003
4.942
5.016
4.942
4.996
236,501
+0.07(+1.50%)
Mar 25, 2003
5.055
5.059
4.909
4.922
490,314
-0.12(-2.44%)
Mar 24, 2003
5.242
5.242
4.977
5.045
319,643
-0.20(-3.76%)
Mar 21, 2003
5.004
5.242
4.996
5.242
411,805
+0.26(+5.27%)
Mar 20, 2003
4.963
4.979
4.907
4.979
259,176
-0.02(-0.37%)
Mar 19, 2003
5.004
5.035
4.924
4.998
665,130
+0.00(+0.04%)
Mar 18, 2003
4.922
5.004
4.897
4.996
457,399
+0.15(+3.13%)
Mar 17, 2003
4.700
4.844
4.649
4.844
393,763
+0.15(+3.14%)
Mar 14, 2003
4.749
4.749
4.694
4.696
407,904
-0.07(-1.55%)
Mar 13, 2003
4.600
4.772
4.579
4.770
228,211
+0.20(+4.40%)
Mar 12, 2003
4.573
4.583
4.532
4.569
275,999
-0.05(-0.98%)
Mar 11, 2003
4.655
4.676
4.604
4.614
265,759
-0.02(-0.40%)
Mar 10, 2003
4.676
4.698
4.583
4.633
371,088
-0.06(-1.18%)
Mar 07, 2003
4.686
4.721
4.682
4.688
246,254
-0.04(-0.82%)
Mar 06, 2003
4.727
4.788
4.723
4.727
456,423
-0.01(-0.26%)
Mar 05, 2003
4.774
4.852
4.737
4.739
500,067
-0.03(-0.73%)
Mar 04, 2003
4.944
4.944
4.766
4.774
341,342
-0.17(-3.44%)
Mar 03, 2003
5.043
5.090
4.940
4.944
228,943
-0.08(-1.55%)
Feb 28, 2003
4.901
5.026
4.895
5.022
433,992
+0.15(+3.12%)
Feb 27, 2003
4.840
4.907
4.840
4.870
428,872
-0.01(-0.17%)
Feb 26, 2003
4.963
4.963
4.879
4.879
268,197
-0.08(-1.61%)
Feb 25, 2003
4.901
4.969
4.844
4.959
305,014
+0.04(+0.75%)
Feb 24, 2003
5.084
5.084
4.922
4.922
397,420
-0.16(-3.19%)
Feb 21, 2003
4.979
5.086
4.967
5.084
420,826
+0.12(+2.44%)
Feb 20, 2003
5.086
5.106
4.959
4.963
444,233
-0.12(-2.42%)
Feb 19, 2003
5.112
5.121
5.065
5.086
515,915
-0.04(-0.72%)
Feb 18, 2003
5.147
5.182
5.082
5.123
555,901
-0.01(-0.28%)
Feb 14, 2003
5.164
5.172
5.084
5.137
374,989
-0.03(-0.52%)
Feb 13, 2003
5.106
5.172
5.098
5.164
204,318
+0.05(+0.92%)
Feb 12, 2003
5.133
5.205
5.106
5.117
455,936
-0.04(-0.72%)
Feb 11, 2003
5.291
5.307
5.153
5.153
323,056
-0.15(-2.90%)
Feb 10, 2003
5.295
5.332
5.291
5.307
142,388
+0.01(+0.27%)
Feb 07, 2003
5.322
5.350
5.287
5.293
218,459
-0.02(-0.39%)
Feb 06, 2003
5.260
5.391
5.260
5.313
245,522
+0.05(+0.97%)
Feb 05, 2003
5.459
5.512
5.256
5.262
264,052
-0.18(-3.39%)
Feb 04, 2003
5.480
5.482
5.371
5.447
303,795
-0.05(-0.97%)
Feb 03, 2003
5.389
5.500
5.356
5.500
265,759
+0.12(+2.17%)
Jan 31, 2003
5.270
5.410
5.270
5.383
394,738
+0.09(+1.63%)
Jan 30, 2003
5.434
5.436
5.291
5.297
336,466
-0.15(-2.68%)
Jan 29, 2003
5.373
5.449
5.215
5.443
397,664
+0.08(+1.45%)
Jan 28, 2003
5.428
5.439
5.348
5.365
436,918
-0.05(-0.98%)
Jan 27, 2003
5.654
5.654
5.414
5.418
408,636
-0.29(-5.03%)
Jan 24, 2003
5.791
5.791
5.639
5.705
398,639
-0.08(-1.45%)
Jan 23, 2003
5.742
5.791
5.578
5.789
447,890
+0.03(+0.53%)
Jan 22, 2003
5.824
5.877
5.742
5.758
280,632
-0.07(-1.13%)
Jan 21, 2003
5.931
5.957
5.824
5.824
179,204
-0.09(-1.56%)
Jan 17, 2003
5.988
6.029
5.869
5.916
300,381
-0.07(-1.23%)
Jan 16, 2003
5.726
5.990
5.724
5.990
370,356
+0.24(+4.14%)
Jan 15, 2003
5.978
5.978
5.748
5.752
567,360
-0.19(-3.28%)
Jan 14, 2003
6.009
6.009
5.908
5.947
207,243
-0.09(-1.53%)
Jan 13, 2003
5.984
6.064
5.984
6.039
204,805
+0.08(+1.27%)
Jan 10, 2003
6.009
6.039
5.964
5.964
146,533
-0.08(-1.26%)
Jan 09, 2003
5.886
6.062
5.877
6.039
236,501
+0.15(+2.61%)
Jan 08, 2003
5.994
5.994
5.877
5.886
123,858
-0.11(-1.88%)
Jan 07, 2003
6.070
6.087
5.998
5.998
158,724
-0.07(-1.18%)
Jan 06, 2003
5.943
6.128
5.939
6.070
290,385
+0.15(+2.49%)
Jan 03, 2003
5.863
5.986
5.855
5.922
260,639
+0.06(+0.98%)
Jan 02, 2003
5.824
5.988
5.765
5.865
488,363
+0.03(+0.53%)
Dec 31, 2002
5.783
5.896
5.726
5.834
183,837
+0.04(+0.74%)
Dec 30, 2002
5.734
5.791
5.650
5.791
233,088
+0.05(+0.79%)
Dec 27, 2002
5.830
5.859
5.738
5.746
230,893
-0.08(-1.37%)
Dec 26, 2002
5.726
5.843
5.709
5.826
251,374
+0.10(+1.76%)
Dec 24, 2002
5.752
5.779
5.717
5.726
135,318
-0.02(-0.39%)
Dec 23, 2002
5.701
5.756
5.701
5.748
611,247
+0.03(+0.61%)
Dec 20, 2002
5.783
5.838
5.713
5.713
1,483,377
-0.06(-1.03%)
Dec 19, 2002
5.902
5.902
5.767
5.773
533,713
-0.13(-2.19%)
Dec 18, 2002
5.990
6.002
5.869
5.902
312,572
-0.14(-2.31%)
Dec 17, 2002
5.990
6.107
5.984
6.041
467,883
+0.00(+0.00%)
Dec 16, 2002
6.039
6.058
5.988
6.041
792,158
+0.01(+0.20%)
Dec 13, 2002
6.132
6.148
6.025
6.029
289,897
-0.13(-2.16%)
Dec 12, 2002
6.203
6.220
6.115
6.162
173,840
-0.03(-0.50%)
Dec 11, 2002
6.265
6.275
6.162
6.193
443,014
-0.11(-1.82%)
Dec 10, 2002
6.244
6.337
6.244
6.308
171,646
+0.08(+1.22%)
Dec 09, 2002
6.353
6.357
6.228
6.232
324,763
-0.12(-1.90%)
Dec 06, 2002
6.177
6.372
6.175
6.353
167,989
+0.14(+2.18%)
Dec 05, 2002
6.359
6.359
6.162
6.218
168,964
-0.14(-2.19%)
Dec 04, 2002
6.255
6.372
6.152
6.357
293,798
+0.10(+1.54%)
Dec 03, 2002
6.398
6.398
6.244
6.261
294,530
-0.13(-2.02%)
Dec 02, 2002
6.429
6.431
6.333
6.390
239,915
+0.00(+0.03%)
Nov 29, 2002
6.357
6.425
6.357
6.388
56,809
+0.05(+0.74%)
Nov 27, 2002
6.173
6.347
6.173
6.341
169,696
+0.20(+3.24%)
Nov 26, 2002
6.265
6.265
6.072
6.142
212,120
-0.14(-2.22%)
Nov 25, 2002
6.214
6.337
6.140
6.281
253,812
+0.07(+1.12%)
Nov 22, 2002
6.306
6.359
6.164
6.212
426,434
-0.12(-1.91%)
Nov 21, 2002
6.152
6.337
6.128
6.333
359,141
+0.21(+3.42%)
Nov 20, 2002
6.111
6.136
6.085
6.123
559,314
-0.00(-0.03%)
Nov 19, 2002
6.132
6.152
6.095
6.126
602,469
+0.03(+0.47%)
Nov 18, 2002
6.146
6.154
6.097
6.097
480,317
-0.05(-0.80%)
Nov 15, 2002
5.957
6.146
5.947
6.146
234,551
+0.14(+2.36%)
Nov 14, 2002
5.937
6.048
5.937
6.005
154,579
+0.09(+1.53%)
Nov 13, 2002
5.832
5.968
5.804
5.914
143,607
+0.08(+1.41%)
Nov 12, 2002
5.754
5.937
5.722
5.832
172,865
+0.08(+1.39%)
Nov 11, 2002
5.906
5.937
5.752
5.752
178,717
-0.13(-2.26%)
Nov 08, 2002
5.978
6.027
5.855
5.886
174,572
-0.11(-1.88%)
Nov 07, 2002
6.050
6.060
5.959
5.998
233,332
-0.07(-1.18%)
Nov 06, 2002
5.943
6.111
5.884
6.070
215,289
+0.13(+2.14%)
Nov 05, 2002
5.855
5.947
5.849
5.943
210,169
+0.09(+1.61%)
Nov 04, 2002
5.906
5.906
5.845
5.849
108,742
-0.04(-0.66%)
Nov 01, 2002
5.824
5.888
5.728
5.888
225,773
+0.12(+2.10%)
Oct 31, 2002
5.719
5.767
5.662
5.767
197,003
+0.05(+0.82%)
Oct 30, 2002
5.697
5.734
5.656
5.719
217,727
+0.02(+0.43%)
Oct 29, 2002
5.654
5.701
5.586
5.695
316,717
+0.04(+0.69%)
Oct 28, 2002
5.722
5.752
5.642
5.656
196,028
-0.03(-0.61%)
Oct 25, 2002
5.492
5.722
5.455
5.691
265,028
+0.20(+3.62%)
Oct 24, 2002
5.650
5.650
5.484
5.492
399,858
-0.15(-2.69%)
Oct 23, 2002
5.763
5.763
5.506
5.644
395,469
+0.05(+0.95%)
Oct 22, 2002
5.709
5.711
5.568
5.590
306,477
-0.14(-2.43%)
Oct 21, 2002
5.576
5.732
5.486
5.730
269,173
+0.15(+2.68%)
Oct 18, 2002
5.660
5.681
5.500
5.580
106,791
-0.08(-1.41%)
Oct 17, 2002
5.535
5.691
5.533
5.660
109,961
+0.23(+4.15%)
Oct 16, 2002
5.598
5.660
5.428
5.434
169,208
-0.18(-3.14%)
Oct 15, 2002
5.340
5.639
5.340
5.611
175,547
+0.32(+6.01%)
Oct 14, 2002
5.352
5.404
5.238
5.293
204,561
-0.08(-1.41%)
Oct 11, 2002
5.250
5.393
5.229
5.369
222,116
+0.23(+4.55%)
Oct 10, 2002
4.875
5.139
4.875
5.135
535,420
+0.28(+5.79%)
Oct 09, 2002
5.127
5.135
4.840
4.854
342,561
-0.27(-5.32%)
Oct 08, 2002
5.086
5.178
5.032
5.127
343,780
+0.05(+0.93%)
Oct 07, 2002
5.219
5.229
5.076
5.080
148,484
-0.15(-2.94%)
Oct 04, 2002
5.434
5.445
5.194
5.233
271,855
-0.16(-3.00%)
Oct 03, 2002
5.445
5.619
5.359
5.395
407,660
-0.06(-1.09%)
Oct 02, 2002
5.633
5.633
5.383
5.455
784,112
-0.18(-3.13%)
Oct 01, 2002
5.270
5.639
5.270
5.631
673,908
+0.45(+8.58%)
Sep 30, 2002
5.147
5.209
5.086
5.186
435,699
-0.06(-1.17%)
Sep 27, 2002
5.414
5.416
5.229
5.248
196,028
-0.18(-3.29%)
Sep 26, 2002
5.373
5.451
5.373
5.426
195,540
+0.08(+1.53%)
Sep 25, 2002
5.313
5.391
5.252
5.344
346,950
+0.03(+0.62%)
Sep 24, 2002
5.455
5.455
5.295
5.311
231,381
-0.22(-4.00%)
Sep 23, 2002
5.557
5.557
5.496
5.533
381,572
-0.02(-0.37%)
Sep 20, 2002
5.508
5.588
5.455
5.553
722,427
+0.05(+0.82%)
Sep 19, 2002
5.742
5.742
5.508
5.508
466,176
-0.25(-4.41%)
Sep 18, 2002
5.814
5.824
5.740
5.763
258,201
-0.09(-1.58%)
Sep 17, 2002
5.968
5.996
5.834
5.855
218,703
-0.09(-1.48%)
Sep 16, 2002
5.927
5.964
5.906
5.943
221,872
+0.01(+0.14%)
Sep 13, 2002
5.927
5.959
5.814
5.935
242,353
-0.00(-0.07%)
Sep 12, 2002
6.050
6.050
5.927
5.939
146,289
-0.12(-1.93%)
Sep 11, 2002
6.076
6.080
6.031
6.056
145,802
-0.02(-0.40%)
Sep 10, 2002
6.052
6.091
6.039
6.080
197,734
+0.03(+0.51%)
Sep 09, 2002
5.998
6.097
5.957
6.050
404,734
+0.07(+1.10%)
Sep 06, 2002
5.947
6.062
5.855
5.984
521,522
+0.04(+0.62%)
Sep 05, 2002
6.142
6.144
5.886
5.947
828,487
-0.35(-5.51%)
Sep 04, 2002
6.162
6.296
6.142
6.294
243,816
+0.13(+2.06%)
Sep 03, 2002
6.275
6.275
6.132
6.167
156,773
-0.16(-2.47%)
Aug 30, 2002
6.203
6.355
6.203
6.322
124,590
+0.13(+2.05%)
Aug 29, 2002
6.152
6.234
6.130
6.195
181,886
+0.04(+0.70%)
Aug 28, 2002
6.234
6.234
6.085
6.152
122,395
-0.09(-1.45%)
Aug 27, 2002
6.326
6.367
6.220
6.242
197,247
-0.06(-1.01%)
Aug 26, 2002
6.261
6.306
6.191
6.306
177,254
+0.05(+0.79%)
Aug 23, 2002
6.355
6.361
6.214
6.257
174,328
-0.10(-1.55%)
Aug 22, 2002
6.378
6.480
6.275
6.355
195,296
-0.00(-0.03%)
Aug 21, 2002
6.320
6.351
6.263
6.357
535,176
+0.04(+0.62%)
Aug 20, 2002
6.355
6.355
6.263
6.318
222,360
-0.05(-0.77%)
Aug 16, 2002
6.316
6.400
6.306
6.367
124,102
+0.04(+0.65%)
Aug 15, 2002
6.357
6.400
6.261
6.326
18,066,782
-0.05(-0.80%)
Aug 14, 2002
6.228
6.384
6.050
6.378
257,957
+0.15(+2.44%)
Aug 13, 2002
6.322
6.404
6.224
6.226
24,381
-0.10(-1.62%)
Aug 12, 2002
6.275
6.331
6.191
6.329
124,590
+0.18(+3.00%)
Aug 07, 2002
6.050
6.212
6.021
6.144
189,201
+0.14(+2.39%)
Aug 06, 2002
5.957
6.078
5.957
6.000
205,049
+0.17(+2.99%)
Aug 05, 2002
5.806
5.918
5.804
5.826
283,314
+0.02(+0.35%)
Aug 02, 2002
6.052
6.080
5.795
5.806
199,929
-0.24(-4.03%)
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
.