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 (%)
Sep 30, 2004
7.044
7.255
7.031
7.193
426,356
+0.16(+2.24%)
Sep 29, 2004
6.990
7.087
6.970
7.035
270,741
+0.03(+0.44%)
Sep 28, 2004
6.816
7.031
6.816
7.005
313,913
+0.17(+2.55%)
Sep 27, 2004
6.992
6.992
6.750
6.830
428,551
-0.16(-2.32%)
Sep 24, 2004
6.990
7.117
6.990
6.992
206,104
-0.02(-0.29%)
Sep 23, 2004
7.042
7.078
7.003
7.013
158,298
-0.04(-0.55%)
Sep 22, 2004
7.062
7.076
6.931
7.052
289,278
-0.03(-0.41%)
Sep 21, 2004
7.042
7.132
7.042
7.080
262,936
+0.05(+0.70%)
Sep 20, 2004
7.021
7.121
7.003
7.031
148,054
-0.03(-0.44%)
Sep 17, 2004
7.126
7.152
7.009
7.062
392,209
-0.02(-0.23%)
Sep 16, 2004
6.970
7.101
6.970
7.078
218,300
+0.15(+2.10%)
Sep 15, 2004
6.878
6.945
6.857
6.933
285,619
+0.04(+0.59%)
Sep 14, 2004
6.970
6.970
6.857
6.892
285,375
-0.08(-1.12%)
Sep 13, 2004
7.011
7.029
6.964
6.970
287,083
-0.04(-0.56%)
Sep 10, 2004
7.042
7.042
6.964
7.009
261,228
-0.05(-0.70%)
Sep 09, 2004
7.000
7.072
6.990
7.058
535,872
+0.08(+1.12%)
Sep 08, 2004
7.169
7.185
6.980
6.980
593,191
-0.19(-2.63%)
Sep 07, 2004
7.113
7.195
7.082
7.169
637,095
+0.14(+1.95%)
Sep 03, 2004
6.986
7.052
6.980
7.031
335,865
+0.01(+0.12%)
Sep 02, 2004
6.888
7.035
6.863
7.023
421,722
+0.11(+1.60%)
Sep 01, 2004
6.818
6.933
6.765
6.912
641,730
+0.09(+1.38%)
Aug 31, 2004
6.785
6.867
6.744
6.818
294,156
+0.05(+0.79%)
Aug 30, 2004
6.709
6.800
6.687
6.765
529,531
+0.05(+0.79%)
Aug 27, 2004
6.726
6.785
6.662
6.711
626,363
+0.00(+0.03%)
Aug 26, 2004
6.709
6.793
6.701
6.709
475,626
+0.02(+0.34%)
Aug 25, 2004
6.619
6.687
6.527
6.687
425,380
+0.09(+1.43%)
Aug 24, 2004
6.552
6.648
6.541
6.593
267,570
+0.09(+1.36%)
Aug 23, 2004
6.605
6.642
6.504
6.504
246,350
-0.09(-1.31%)
Aug 20, 2004
6.531
6.611
6.504
6.591
312,937
+0.09(+1.36%)
Aug 19, 2004
6.591
6.591
6.457
6.502
316,108
-0.11(-1.70%)
Aug 18, 2004
6.468
6.615
6.416
6.615
167,323
+0.11(+1.70%)
Aug 17, 2004
6.560
6.560
6.478
6.504
236,105
-0.03(-0.53%)
Aug 16, 2004
6.355
6.545
6.355
6.539
204,397
+0.17(+2.74%)
Aug 13, 2004
6.437
6.451
6.347
6.365
207,324
-0.03(-0.51%)
Aug 12, 2004
6.498
6.498
6.383
6.398
361,476
-0.11(-1.70%)
Aug 11, 2004
6.509
6.539
6.349
6.509
792,223
-0.03(-0.44%)
Aug 10, 2004
6.392
6.545
6.377
6.537
689,048
+0.19(+2.94%)
Aug 09, 2004
6.256
6.377
6.250
6.351
490,017
+0.13(+2.04%)
Aug 06, 2004
6.254
6.275
6.170
6.224
373,915
-0.06(-0.98%)
Aug 05, 2004
6.492
6.509
6.265
6.285
342,695
-0.22(-3.43%)
Aug 04, 2004
6.427
6.533
6.363
6.509
485,627
+0.06(+0.89%)
Aug 03, 2004
6.494
6.498
6.414
6.451
707,098
+0.02(+0.29%)
Aug 02, 2004
6.283
6.463
6.273
6.433
588,801
+0.12(+1.88%)
Jul 30, 2004
6.386
6.386
6.301
6.314
245,374
-0.09(-1.41%)
Jul 29, 2004
6.324
6.422
6.293
6.404
426,600
+0.13(+1.99%)
Jul 28, 2004
6.301
6.312
6.193
6.279
368,305
-0.02(-0.33%)
Jul 27, 2004
6.273
6.345
6.246
6.299
382,452
+0.04(+0.66%)
Jul 26, 2004
6.297
6.326
6.224
6.258
346,353
-0.02(-0.29%)
Jul 23, 2004
6.334
6.375
6.236
6.277
351,963
-0.08(-1.26%)
Jul 22, 2004
6.160
6.359
6.047
6.357
533,433
+0.21(+3.37%)
Jul 21, 2004
6.314
6.332
6.150
6.150
420,990
-0.15(-2.44%)
Jul 20, 2004
6.242
6.308
6.232
6.304
216,836
+0.05(+0.82%)
Jul 19, 2004
6.330
6.330
6.217
6.252
210,495
-0.05(-0.81%)
Jul 16, 2004
6.340
6.351
6.228
6.304
278,058
-0.04(-0.58%)
Jul 15, 2004
6.353
6.394
6.320
6.340
128,053
+0.01(+0.13%)
Jul 14, 2004
6.306
6.424
6.217
6.332
290,010
-0.00(-0.06%)
Jul 13, 2004
6.320
6.367
6.293
6.336
124,882
+0.04(+0.59%)
Jul 12, 2004
6.310
6.345
6.203
6.299
166,347
-0.01(-0.16%)
Jul 09, 2004
6.267
6.338
6.254
6.310
97,808
+0.06(+0.88%)
Jul 08, 2004
6.314
6.377
6.252
6.254
204,153
-0.10(-1.58%)
Jul 07, 2004
6.304
6.427
6.304
6.355
246,838
+0.06(+0.91%)
Jul 06, 2004
6.375
6.435
6.260
6.297
312,937
-0.11(-1.73%)
Jul 02, 2004
6.416
6.437
6.334
6.408
165,127
+0.01(+0.10%)
Jul 01, 2004
6.488
6.498
6.394
6.402
351,719
-0.09(-1.33%)
Jun 30, 2004
6.457
6.494
6.406
6.488
298,547
+0.04(+0.60%)
Jun 29, 2004
6.429
6.509
6.386
6.449
329,767
+0.02(+0.35%)
Jun 28, 2004
6.355
6.529
6.322
6.427
530,994
+0.07(+1.13%)
Jun 25, 2004
6.246
6.355
6.224
6.355
683,438
+0.11(+1.84%)
Jun 24, 2004
6.232
6.263
6.195
6.240
292,693
+0.02(+0.30%)
Jun 23, 2004
6.150
6.228
6.150
6.222
662,950
+0.05(+0.80%)
Jun 22, 2004
6.121
6.191
6.066
6.172
282,936
+0.05(+0.84%)
Jun 21, 2004
6.178
6.178
6.064
6.121
340,255
-0.07(-1.09%)
Jun 18, 2004
6.099
6.191
6.099
6.189
530,750
+0.11(+1.89%)
Jun 17, 2004
6.017
6.099
5.945
6.074
362,695
+0.04(+0.61%)
Jun 16, 2004
6.002
6.037
5.873
6.037
301,474
+0.05(+0.89%)
Jun 15, 2004
5.914
5.996
5.914
5.984
282,692
+0.09(+1.53%)
Jun 14, 2004
5.904
5.912
5.832
5.894
349,280
-0.07(-1.20%)
Jun 10, 2004
5.920
5.971
5.914
5.965
264,643
+0.05(+0.76%)
Jun 09, 2004
6.037
6.099
5.916
5.920
279,766
-0.14(-2.30%)
Jun 08, 2004
5.976
6.092
5.965
6.060
340,499
-0.01(-0.20%)
Jun 07, 2004
5.939
6.074
5.939
6.072
175,859
+0.14(+2.28%)
Jun 04, 2004
5.945
5.980
5.914
5.937
195,860
+0.04(+0.73%)
Jun 03, 2004
5.914
5.916
5.869
5.894
249,033
-0.05(-0.79%)
Jun 02, 2004
5.996
5.996
5.906
5.941
195,860
-0.04(-0.65%)
Jun 01, 2004
5.873
5.996
5.863
5.980
187,567
+0.08(+1.36%)
May 28, 2004
5.898
5.945
5.894
5.900
204,641
-0.00(-0.07%)
May 27, 2004
5.873
5.992
5.805
5.904
223,910
+0.03(+0.52%)
May 26, 2004
5.857
5.902
5.795
5.873
121,467
-0.00(-0.03%)
May 25, 2004
5.719
5.900
5.680
5.875
537,336
+0.17(+3.06%)
May 24, 2004
5.715
5.820
5.660
5.701
300,254
-0.00(-0.04%)
May 21, 2004
5.709
5.814
5.658
5.703
170,493
+0.02(+0.29%)
May 20, 2004
5.633
5.728
5.607
5.686
231,227
+0.06(+1.13%)
May 19, 2004
5.680
5.824
5.586
5.623
338,304
-0.00(-0.07%)
May 18, 2004
5.627
5.689
5.596
5.627
280,253
+0.02(+0.37%)
May 17, 2004
5.662
5.697
5.529
5.607
413,673
-0.06(-1.01%)
May 14, 2004
5.750
5.799
5.650
5.664
325,377
-0.11(-1.85%)
May 13, 2004
5.791
5.818
5.734
5.771
190,250
-0.04(-0.64%)
May 12, 2004
5.787
5.826
5.674
5.807
385,135
+0.04(+0.68%)
May 11, 2004
5.715
5.834
5.709
5.769
268,790
+0.08(+1.41%)
May 10, 2004
5.689
5.766
5.652
5.689
315,620
-0.02(-0.36%)
May 07, 2004
5.865
5.924
5.709
5.709
364,647
-0.15(-2.62%)
May 06, 2004
5.883
5.910
5.783
5.863
389,526
-0.06(-1.07%)
May 05, 2004
5.976
6.006
5.908
5.926
308,059
-0.04(-0.69%)
May 04, 2004
6.017
6.035
5.914
5.967
511,481
-0.06(-0.99%)
May 03, 2004
5.986
6.041
5.924
6.027
502,212
+0.03(+0.51%)
Apr 30, 2004
6.058
6.115
5.965
5.996
350,012
-0.06(-1.02%)
Apr 29, 2004
6.129
6.170
5.990
6.058
313,669
-0.06(-1.04%)
Apr 28, 2004
6.252
6.254
6.099
6.121
405,136
-0.15(-2.35%)
Apr 27, 2004
6.176
6.287
6.150
6.269
396,843
+0.09(+1.43%)
Apr 26, 2004
6.119
6.219
6.099
6.181
312,937
+0.09(+1.52%)
Apr 23, 2004
6.119
6.133
6.006
6.088
302,693
-0.04(-0.67%)
Apr 22, 2004
5.887
6.150
5.875
6.129
341,231
+0.24(+4.11%)
Apr 21, 2004
5.904
5.945
5.850
5.887
217,324
-0.06(-1.00%)
Apr 20, 2004
6.027
6.113
5.947
5.947
298,547
-0.10(-1.66%)
Apr 19, 2004
6.058
6.064
5.996
6.047
550,507
+0.01(+0.17%)
Apr 16, 2004
5.955
6.070
5.939
6.037
404,648
+0.08(+1.38%)
Apr 15, 2004
5.908
5.994
5.908
5.955
268,546
+0.07(+1.15%)
Apr 14, 2004
5.965
5.996
5.836
5.887
418,307
-0.07(-1.24%)
Apr 13, 2004
6.125
6.131
5.961
5.961
324,889
-0.11(-1.89%)
Apr 12, 2004
5.955
6.094
5.955
6.076
192,201
+0.14(+2.38%)
Apr 08, 2004
6.047
6.047
5.926
5.935
211,714
-0.04(-0.69%)
Apr 07, 2004
6.010
6.047
5.930
5.976
248,545
-0.02(-0.31%)
Apr 06, 2004
6.058
6.068
5.994
5.994
240,984
-0.09(-1.55%)
Apr 05, 2004
6.125
6.129
6.072
6.088
209,519
-0.01(-0.17%)
Apr 02, 2004
6.154
6.189
6.099
6.099
389,038
+0.02(+0.27%)
Apr 01, 2004
5.965
6.088
5.961
6.082
314,157
+0.14(+2.31%)
Mar 31, 2004
5.965
5.965
5.861
5.945
199,763
-0.04(-0.72%)
Mar 30, 2004
5.877
5.988
5.877
5.988
229,764
+0.11(+1.88%)
Mar 29, 2004
5.814
5.941
5.801
5.877
277,326
+0.11(+1.99%)
Mar 26, 2004
5.814
5.853
5.748
5.762
321,230
-0.07(-1.16%)
Mar 25, 2004
5.678
5.873
5.658
5.830
352,939
+0.20(+3.53%)
Mar 24, 2004
5.666
5.699
5.621
5.631
241,228
-0.05(-0.83%)
Mar 23, 2004
5.658
5.701
5.617
5.678
262,448
+0.06(+0.98%)
Mar 22, 2004
5.758
5.758
5.584
5.623
296,595
-0.14(-2.35%)
Mar 19, 2004
5.822
5.894
5.742
5.758
236,105
-0.06(-1.06%)
Mar 18, 2004
5.822
5.846
5.723
5.820
273,912
-0.04(-0.66%)
Mar 17, 2004
5.791
5.869
5.791
5.859
256,350
+0.10(+1.82%)
Mar 16, 2004
5.771
5.844
5.691
5.754
333,914
+0.01(+0.25%)
Mar 15, 2004
5.857
5.857
5.723
5.740
293,668
-0.17(-2.81%)
Mar 12, 2004
5.842
5.906
5.773
5.906
209,519
+0.11(+1.95%)
Mar 11, 2004
5.803
5.945
5.777
5.793
391,965
-0.01(-0.18%)
Mar 10, 2004
5.918
5.935
5.783
5.803
329,279
-0.09(-1.60%)
Mar 09, 2004
5.955
5.965
5.889
5.898
263,423
-0.06(-0.96%)
Mar 08, 2004
6.027
6.047
5.945
5.955
233,910
-0.05(-0.89%)
Mar 05, 2004
5.959
6.033
5.953
6.008
252,935
+0.02(+0.41%)
Mar 04, 2004
5.904
5.984
5.883
5.984
240,740
+0.06(+0.93%)
Mar 03, 2004
5.935
5.949
5.879
5.928
418,307
-0.03(-0.45%)
Mar 02, 2004
5.916
5.963
5.910
5.955
620,022
+0.05(+0.90%)
Mar 01, 2004
5.801
5.904
5.797
5.902
600,021
+0.11(+1.91%)
Feb 27, 2004
5.678
5.826
5.654
5.791
666,121
+0.11(+1.99%)
Feb 26, 2004
5.670
5.689
5.582
5.678
498,554
+0.01(+0.18%)
Feb 25, 2004
5.682
5.695
5.648
5.668
370,500
-0.02(-0.36%)
Feb 24, 2004
5.623
5.740
5.576
5.689
308,791
+0.06(+1.06%)
Feb 23, 2004
5.680
5.689
5.588
5.629
345,134
-0.03(-0.62%)
Feb 20, 2004
5.709
5.715
5.613
5.664
501,481
-0.07(-1.14%)
Feb 19, 2004
5.859
5.863
5.730
5.730
650,267
-0.09(-1.62%)
Feb 18, 2004
5.945
5.976
5.801
5.824
618,802
-0.13(-2.20%)
Feb 17, 2004
5.904
5.973
5.889
5.955
439,283
+0.06(+1.08%)
Feb 13, 2004
5.945
5.984
5.883
5.891
506,603
-0.04(-0.66%)
Feb 12, 2004
5.945
5.986
5.904
5.930
295,132
-0.03(-0.58%)
Feb 11, 2004
5.930
5.965
5.879
5.965
815,882
+0.04(+0.69%)
Feb 10, 2004
5.965
5.971
5.904
5.924
784,662
-0.05(-0.79%)
Feb 09, 2004
5.978
6.008
5.951
5.971
665,633
+0.01(+0.14%)
Feb 06, 2004
5.939
6.006
5.914
5.963
734,416
+0.07(+1.15%)
Feb 05, 2004
5.910
5.955
5.894
5.896
450,747
-0.01(-0.21%)
Feb 04, 2004
5.945
5.945
5.863
5.908
669,292
-0.05(-0.89%)
Feb 03, 2004
6.027
6.035
5.945
5.961
475,138
-0.07(-1.09%)
Feb 02, 2004
6.066
6.086
5.996
6.027
456,357
-0.04(-0.64%)
Jan 30, 2004
6.160
6.191
6.047
6.066
585,630
-0.08(-1.33%)
Jan 29, 2004
6.228
6.301
6.129
6.148
668,072
-0.06(-0.96%)
Jan 28, 2004
6.211
6.273
6.193
6.207
479,529
-0.00(-0.07%)
Jan 27, 2004
6.213
6.250
6.199
6.211
280,985
-0.00(-0.03%)
Jan 26, 2004
6.252
6.263
6.183
6.213
212,202
-0.02(-0.30%)
Jan 23, 2004
6.211
6.263
6.209
6.232
438,552
+0.02(+0.33%)
Jan 22, 2004
6.263
6.279
6.207
6.211
331,231
-0.06(-1.01%)
Jan 21, 2004
6.222
6.304
6.217
6.275
261,472
+0.06(+0.96%)
Jan 20, 2004
6.193
6.293
6.187
6.215
390,257
+0.02(+0.36%)
Jan 16, 2004
6.232
6.265
6.193
6.193
272,692
-0.05(-0.85%)
Jan 15, 2004
6.265
6.299
6.181
6.246
230,983
-0.04(-0.62%)
Jan 14, 2004
6.232
6.291
6.232
6.285
247,813
+0.07(+1.05%)
Jan 13, 2004
6.187
6.230
6.154
6.219
286,351
+0.03(+0.53%)
Jan 12, 2004
6.117
6.189
6.109
6.187
346,597
+0.08(+1.28%)
Jan 09, 2004
6.201
6.232
6.099
6.109
480,017
-0.14(-2.20%)
Jan 08, 2004
6.271
6.271
6.230
6.246
301,961
-0.00(-0.07%)
Jan 07, 2004
6.240
6.250
6.191
6.250
240,008
+0.01(+0.16%)
Jan 06, 2004
6.248
6.279
6.228
6.240
367,086
-0.00(-0.03%)
Jan 05, 2004
6.232
6.277
6.209
6.242
296,351
+0.04(+0.66%)
Jan 02, 2004
6.170
6.246
6.170
6.201
582,947
+0.06(+0.93%)
Dec 31, 2003
6.242
6.293
6.144
6.144
614,655
-0.08(-1.25%)
Dec 30, 2003
6.242
6.242
6.193
6.222
278,546
-0.01(-0.23%)
Dec 29, 2003
6.240
6.285
6.209
6.236
334,402
-0.00(-0.07%)
Dec 26, 2003
6.232
6.263
6.222
6.240
94,393
+0.03(+0.46%)
Dec 24, 2003
6.160
6.217
6.154
6.211
74,148
-0.01(-0.13%)
Dec 23, 2003
6.189
6.265
6.174
6.219
250,008
+0.04(+0.70%)
Dec 22, 2003
6.140
6.176
6.109
6.176
231,227
+0.02(+0.33%)
Dec 19, 2003
6.119
6.156
6.058
6.156
346,597
+0.02(+0.27%)
Dec 18, 2003
6.058
6.140
6.012
6.140
238,545
+0.07(+1.08%)
Dec 17, 2003
6.096
6.096
5.998
6.074
351,231
-0.05(-0.84%)
Dec 16, 2003
6.109
6.121
6.045
6.125
218,788
+0.03(+0.57%)
Dec 15, 2003
6.234
6.234
6.115
6.090
577,337
-0.05(-0.87%)
Dec 12, 2003
6.045
6.166
5.967
6.144
681,731
+0.08(+1.32%)
Dec 11, 2003
5.916
6.064
5.900
6.064
439,771
+0.11(+1.89%)
Dec 10, 2003
5.904
5.951
5.904
5.951
418,063
+0.01(+0.10%)
Dec 09, 2003
6.017
6.025
5.939
5.945
616,851
-0.07(-1.19%)
Dec 08, 2003
5.738
6.019
5.738
6.017
586,606
+0.28(+4.97%)
Dec 05, 2003
5.797
5.830
5.736
5.732
160,249
-0.08(-1.38%)
Dec 04, 2003
5.750
5.826
5.713
5.812
491,236
+0.06(+1.11%)
Dec 03, 2003
5.838
5.846
5.742
5.748
639,047
-0.09(-1.61%)
Dec 02, 2003
5.877
5.881
5.834
5.842
437,332
-0.03(-0.52%)
Dec 01, 2003
5.883
5.908
5.840
5.873
288,546
+0.07(+1.24%)
Nov 28, 2003
5.828
5.830
5.781
5.801
222,934
-0.00(-0.07%)
Nov 26, 2003
5.740
5.840
5.740
5.805
427,576
+0.09(+1.51%)
Nov 25, 2003
5.672
5.719
5.633
5.719
408,063
+0.02(+0.36%)
Nov 24, 2003
5.535
5.699
5.522
5.699
473,187
+0.19(+3.38%)
Nov 21, 2003
5.494
5.494
5.482
5.512
183,177
+0.04(+0.79%)
Nov 20, 2003
5.514
5.541
5.514
5.469
197,811
-0.09(-1.55%)
Nov 19, 2003
5.492
5.584
5.459
5.555
244,886
+0.07(+1.19%)
Nov 18, 2003
5.596
5.635
5.488
5.490
242,935
-0.08(-1.47%)
Nov 17, 2003
5.525
5.586
5.514
5.572
497,822
-0.03(-0.59%)
Nov 14, 2003
5.668
5.682
5.619
5.604
376,598
-0.04(-0.69%)
Nov 13, 2003
5.617
5.629
5.617
5.643
232,203
+0.01(+0.11%)
Nov 12, 2003
5.494
5.637
5.494
5.637
228,788
+0.14(+2.57%)
Nov 11, 2003
5.522
5.525
5.465
5.496
236,349
-0.05(-0.89%)
Nov 10, 2003
5.646
5.666
5.518
5.545
438,796
-0.10(-1.81%)
Nov 07, 2003
5.656
5.656
5.656
5.648
467,821
+0.00(+0.04%)
Nov 06, 2003
5.586
5.646
5.535
5.646
251,472
+0.07(+1.25%)
Nov 05, 2003
5.535
5.592
5.514
5.576
301,474
+0.03(+0.55%)
Nov 04, 2003
5.535
5.574
5.516
5.545
259,697
-0.01(-0.18%)
Nov 03, 2003
5.500
5.594
5.498
5.555
216,105
+0.06(+1.04%)
Oct 31, 2003
5.590
5.590
5.482
5.498
218,300
-0.08(-1.51%)
Oct 30, 2003
5.436
5.604
5.412
5.582
515,628
+0.15(+2.83%)
Oct 29, 2003
5.443
5.443
5.385
5.428
320,255
-0.04(-0.68%)
Oct 28, 2003
5.350
5.465
5.311
5.465
545,873
+0.12(+2.26%)
Oct 27, 2003
5.340
5.432
5.287
5.344
513,676
+0.05(+0.85%)
Oct 24, 2003
5.363
5.363
5.254
5.299
504,408
-0.10(-1.93%)
Oct 23, 2003
5.436
5.436
5.301
5.404
789,784
-0.07(-1.24%)
Oct 22, 2003
5.654
5.654
5.406
5.471
941,252
-0.23(-4.10%)
Oct 21, 2003
5.785
5.785
5.621
5.705
710,513
-0.08(-1.38%)
Oct 20, 2003
5.861
5.898
5.752
5.785
277,326
-0.06(-1.05%)
Oct 17, 2003
5.853
5.885
5.791
5.846
331,719
+0.02(+0.32%)
Oct 16, 2003
5.795
5.871
5.762
5.828
166,835
+0.02(+0.39%)
Oct 15, 2003
5.822
5.853
5.766
5.805
237,569
+0.01(+0.11%)
Oct 14, 2003
5.822
5.861
5.740
5.799
322,938
-0.02(-0.32%)
Oct 13, 2003
5.795
5.904
5.775
5.818
234,398
+0.03(+0.50%)
Oct 10, 2003
5.805
5.832
5.728
5.789
310,011
-0.01(-0.21%)
Oct 09, 2003
5.832
5.904
5.758
5.801
461,723
+0.01(+0.14%)
Oct 08, 2003
5.887
5.887
5.766
5.793
475,870
-0.10(-1.77%)
Oct 07, 2003
5.877
5.898
5.848
5.898
363,183
+0.01(+0.24%)
Oct 06, 2003
5.887
5.891
5.855
5.883
309,523
-0.01(-0.17%)
Oct 03, 2003
5.935
5.949
5.881
5.894
439,771
+0.05(+0.91%)
Oct 02, 2003
5.791
5.875
5.783
5.840
353,671
+0.00(+0.07%)
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
.