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
)
130.15
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 29, 2005
7.349
7.513
7.341
7.505
883,689
+0.21(+2.87%)
Apr 28, 2005
7.322
7.413
7.257
7.296
757,587
-0.02(-0.31%)
Apr 27, 2005
7.308
7.380
7.074
7.318
993,937
-0.01(-0.11%)
Apr 26, 2005
7.298
7.468
7.185
7.326
1,740,305
+0.41(+5.90%)
Apr 25, 2005
6.742
6.964
6.724
6.918
1,129,796
+0.22(+3.34%)
Apr 22, 2005
6.826
6.826
6.644
6.695
676,853
-0.16(-2.33%)
Apr 21, 2005
6.755
6.857
6.668
6.855
591,484
+0.20(+2.99%)
Apr 20, 2005
6.816
6.853
6.640
6.656
563,922
-0.17(-2.52%)
Apr 19, 2005
6.755
6.857
6.755
6.828
381,476
+0.10(+1.52%)
Apr 18, 2005
6.662
6.755
6.568
6.726
674,170
+0.07(+1.08%)
Apr 15, 2005
6.908
6.910
6.601
6.654
1,100,526
-0.38(-5.42%)
Apr 14, 2005
7.078
7.144
7.013
7.035
882,470
-0.03(-0.46%)
Apr 13, 2005
7.249
7.253
7.035
7.068
732,708
-0.21(-2.90%)
Apr 12, 2005
7.273
7.349
7.144
7.279
737,831
+0.03(+0.45%)
Apr 11, 2005
7.292
7.304
7.181
7.246
334,889
-0.05(-0.62%)
Apr 08, 2005
7.431
7.431
7.277
7.292
440,503
-0.15(-1.96%)
Apr 07, 2005
7.421
7.462
7.345
7.437
224,886
+0.02(+0.22%)
Apr 06, 2005
7.486
7.542
7.419
7.421
326,596
-0.05(-0.60%)
Apr 05, 2005
7.439
7.474
7.403
7.466
278,546
+0.05(+0.72%)
Apr 04, 2005
7.359
7.439
7.246
7.413
363,671
+0.04(+0.50%)
Apr 01, 2005
7.533
7.574
7.353
7.376
510,749
-0.08(-1.05%)
Mar 31, 2005
7.458
7.470
7.400
7.454
583,679
-0.01(-0.14%)
Mar 30, 2005
7.238
7.464
7.238
7.464
450,747
+0.22(+2.97%)
Mar 29, 2005
7.445
7.503
7.228
7.249
550,507
-0.19(-2.51%)
Mar 28, 2005
7.509
7.538
7.400
7.435
242,447
-0.06(-0.85%)
Mar 24, 2005
7.495
7.589
7.482
7.499
287,327
+0.05(+0.72%)
Mar 23, 2005
7.400
7.536
7.369
7.445
442,942
+0.01(+0.17%)
Mar 22, 2005
7.644
7.650
7.431
7.433
908,081
-0.21(-2.74%)
Mar 21, 2005
7.788
7.788
7.613
7.642
337,085
-0.13(-1.64%)
Mar 18, 2005
7.738
7.777
7.673
7.769
927,837
+0.08(+0.99%)
Mar 17, 2005
7.538
7.728
7.515
7.693
542,946
+0.16(+2.07%)
Mar 16, 2005
7.626
7.628
7.492
7.538
435,869
-0.11(-1.42%)
Mar 15, 2005
7.759
7.810
7.595
7.646
450,991
-0.08(-0.98%)
Mar 14, 2005
7.618
7.802
7.615
7.722
772,466
+0.11(+1.40%)
Mar 11, 2005
7.708
7.738
7.599
7.615
1,144,674
-0.12(-1.51%)
Mar 10, 2005
7.757
7.816
7.667
7.732
404,648
-0.02(-0.32%)
Mar 09, 2005
7.892
7.991
7.751
7.757
771,978
-0.17(-2.10%)
Mar 08, 2005
7.892
7.946
7.790
7.923
516,359
+0.02(+0.23%)
Mar 07, 2005
7.984
8.001
7.872
7.905
206,592
-0.07(-0.90%)
Mar 04, 2005
7.851
8.013
7.831
7.976
311,474
+0.14(+1.81%)
Mar 03, 2005
7.851
7.921
7.798
7.835
322,938
+0.01(+0.13%)
Mar 02, 2005
7.800
7.931
7.759
7.825
458,796
-0.05(-0.57%)
Mar 01, 2005
7.800
7.935
7.800
7.870
455,625
+0.08(+1.03%)
Feb 28, 2005
7.851
7.868
7.720
7.790
853,688
-0.07(-0.84%)
Feb 25, 2005
7.673
7.859
7.642
7.855
1,008,328
+0.23(+3.07%)
Feb 24, 2005
7.482
7.663
7.353
7.622
1,651,034
+0.48(+6.72%)
Feb 23, 2005
7.070
7.160
7.044
7.142
655,389
+0.12(+1.75%)
Feb 22, 2005
7.165
7.195
7.013
7.019
541,726
-0.16(-2.28%)
Feb 18, 2005
7.220
7.285
7.165
7.183
533,921
-0.02(-0.23%)
Feb 17, 2005
7.357
7.357
7.177
7.199
801,247
-0.16(-2.17%)
Feb 16, 2005
7.298
7.396
7.257
7.359
401,965
+0.06(+0.76%)
Feb 15, 2005
7.369
7.406
7.261
7.304
578,557
-0.08(-1.03%)
Feb 14, 2005
7.363
7.388
7.292
7.380
440,991
+0.00(+0.03%)
Feb 11, 2005
7.415
7.421
7.318
7.378
767,100
-0.03(-0.44%)
Feb 10, 2005
7.421
7.492
7.361
7.410
470,504
+0.00(+0.00%)
Feb 09, 2005
7.499
7.503
7.367
7.410
807,345
-0.08(-1.01%)
Feb 08, 2005
7.400
7.486
7.357
7.486
1,438,587
+0.10(+1.33%)
Feb 07, 2005
7.318
7.419
7.308
7.388
1,381,512
+0.08(+1.12%)
Feb 04, 2005
7.212
7.314
7.203
7.306
961,985
+0.10(+1.37%)
Feb 03, 2005
7.298
7.298
7.134
7.208
917,837
-0.08(-1.12%)
Feb 02, 2005
7.257
7.290
7.175
7.290
591,728
+0.03(+0.45%)
Feb 01, 2005
7.197
7.257
7.183
7.257
1,002,474
+0.06(+0.83%)
Jan 31, 2005
7.082
7.197
7.048
7.197
1,229,311
+0.19(+2.75%)
Jan 28, 2005
7.031
7.037
6.970
7.005
583,191
-0.01(-0.15%)
Jan 27, 2005
7.013
7.050
6.984
7.015
592,947
+0.00(+0.06%)
Jan 26, 2005
6.996
7.031
6.968
7.011
626,607
+0.01(+0.21%)
Jan 25, 2005
6.996
7.039
6.970
6.996
807,101
+0.02(+0.35%)
Jan 24, 2005
6.994
7.015
6.953
6.972
1,225,653
-0.03(-0.38%)
Jan 21, 2005
6.972
7.031
6.949
6.998
933,447
+0.03(+0.38%)
Jan 20, 2005
6.908
7.009
6.888
6.972
1,271,020
-0.01(-0.21%)
Jan 19, 2005
7.072
7.089
6.951
6.986
939,057
-0.07(-1.02%)
Jan 18, 2005
6.970
7.074
6.929
7.058
1,683,230
+0.07(+1.06%)
Jan 14, 2005
7.144
7.144
6.949
6.984
6,755,117
-0.25(-3.48%)
Jan 13, 2005
7.328
7.328
7.189
7.236
932,716
-0.09(-1.29%)
Jan 12, 2005
7.318
7.372
7.097
7.331
949,789
-0.01(-0.11%)
Jan 11, 2005
7.413
7.413
7.277
7.339
818,565
-0.08(-1.02%)
Jan 10, 2005
7.441
7.585
7.415
7.415
773,198
-0.06(-0.74%)
Jan 07, 2005
7.443
7.554
7.328
7.470
1,110,039
+0.03(+0.36%)
Jan 06, 2005
7.302
7.454
7.035
7.443
1,861,773
+0.14(+1.94%)
Jan 05, 2005
7.441
7.476
7.302
7.302
729,050
-0.18(-2.41%)
Jan 04, 2005
7.800
7.800
7.462
7.482
570,751
-0.32(-4.07%)
Jan 03, 2005
7.997
8.001
7.773
7.800
446,357
-0.14(-1.71%)
Dec 31, 2004
8.021
8.036
7.917
7.935
295,376
-0.07(-0.87%)
Dec 30, 2004
8.036
8.093
7.958
8.005
407,331
-0.09(-1.16%)
Dec 29, 2004
8.148
8.148
8.058
8.099
187,811
-0.04(-0.45%)
Dec 28, 2004
8.046
8.230
8.046
8.136
296,595
+0.08(+0.99%)
Dec 27, 2004
8.200
8.202
8.036
8.056
227,569
-0.10(-1.26%)
Dec 23, 2004
8.159
8.198
8.097
8.159
285,863
-0.05(-0.57%)
Dec 22, 2004
8.073
8.224
8.066
8.206
250,740
+0.18(+2.25%)
Dec 21, 2004
8.159
8.163
8.013
8.025
460,016
-0.09(-1.06%)
Dec 20, 2004
8.161
8.235
8.097
8.112
213,178
-0.05(-0.60%)
Dec 17, 2004
8.228
8.251
8.001
8.161
463,187
-0.05(-0.57%)
Dec 16, 2004
8.179
8.224
8.099
8.208
388,306
-0.01(-0.10%)
Dec 15, 2004
8.159
8.216
8.116
8.216
265,863
+0.05(+0.65%)
Dec 14, 2004
8.066
8.173
8.066
8.163
315,133
+0.11(+1.32%)
Dec 13, 2004
8.036
8.056
7.962
8.056
209,763
+0.03(+0.36%)
Dec 10, 2004
8.005
8.058
7.937
8.028
255,374
-0.00(-0.03%)
Dec 09, 2004
8.005
8.097
7.892
8.030
321,230
+0.00(+0.03%)
Dec 08, 2004
7.984
8.101
7.974
8.028
270,253
+0.04(+0.54%)
Dec 07, 2004
8.118
8.118
7.984
7.984
433,186
-0.12(-1.44%)
Dec 06, 2004
8.087
8.140
8.007
8.101
299,766
-0.03(-0.33%)
Dec 03, 2004
8.144
8.237
8.085
8.128
294,156
-0.03(-0.33%)
Dec 02, 2004
8.241
8.321
8.093
8.155
313,181
-0.11(-1.34%)
Dec 01, 2004
8.200
8.333
8.198
8.265
456,357
+0.10(+1.20%)
Nov 30, 2004
8.036
8.167
7.972
8.167
592,947
+0.10(+1.25%)
Nov 29, 2004
8.056
8.085
7.861
8.066
423,429
+0.03(+0.36%)
Nov 26, 2004
8.097
8.107
8.015
8.038
82,198
-0.05(-0.63%)
Nov 24, 2004
7.923
8.089
7.872
8.089
321,474
+0.16(+2.04%)
Nov 23, 2004
8.011
8.011
7.792
7.927
274,643
-0.09(-1.07%)
Nov 22, 2004
7.855
8.013
7.814
8.013
255,862
+0.16(+2.09%)
Nov 19, 2004
7.861
7.861
7.671
7.849
298,547
-0.03(-0.42%)
Nov 18, 2004
7.943
7.974
7.773
7.882
311,230
-0.08(-0.98%)
Nov 17, 2004
7.892
8.118
7.888
7.960
324,401
+0.11(+1.41%)
Nov 16, 2004
7.995
8.007
7.833
7.849
297,815
-0.16(-2.05%)
Nov 15, 2004
8.036
8.036
7.907
8.013
317,328
-0.02(-0.28%)
Nov 12, 2004
7.964
8.036
7.876
8.036
183,908
+0.07(+0.90%)
Nov 11, 2004
7.808
7.964
7.790
7.964
351,231
+0.16(+2.00%)
Nov 10, 2004
7.683
7.814
7.677
7.808
258,789
+0.10(+1.30%)
Nov 09, 2004
7.513
7.722
7.464
7.708
501,481
+0.16(+2.15%)
Nov 08, 2004
7.708
7.708
7.546
7.546
499,286
-0.18(-2.36%)
Nov 05, 2004
7.810
7.915
7.654
7.728
468,553
-0.09(-1.13%)
Nov 04, 2004
7.605
7.816
7.560
7.816
465,138
+0.21(+2.78%)
Nov 03, 2004
7.451
7.624
7.451
7.605
414,161
+0.24(+3.29%)
Nov 02, 2004
7.462
7.511
7.316
7.363
454,406
-0.06(-0.80%)
Nov 01, 2004
7.351
7.431
7.281
7.423
236,105
+0.07(+1.00%)
Oct 29, 2004
7.328
7.431
7.265
7.349
372,208
+0.02(+0.22%)
Oct 28, 2004
7.369
7.445
7.287
7.333
962,717
+0.02(+0.28%)
Oct 27, 2004
7.195
7.361
7.177
7.312
410,990
+0.12(+1.62%)
Oct 26, 2004
7.119
7.226
6.941
7.195
296,351
+0.07(+1.01%)
Oct 25, 2004
7.031
7.216
7.011
7.123
266,594
+0.11(+1.52%)
Oct 22, 2004
7.082
7.242
7.017
7.017
308,059
-0.06(-0.78%)
Oct 21, 2004
6.990
7.130
6.929
7.072
269,277
+0.09(+1.29%)
Oct 20, 2004
6.949
7.021
6.892
6.982
279,766
+0.01(+0.18%)
Oct 19, 2004
6.937
7.003
6.937
6.970
811,980
+0.05(+0.77%)
Oct 18, 2004
6.857
6.957
6.755
6.916
274,643
+0.02(+0.27%)
Oct 15, 2004
6.867
7.093
6.867
6.898
266,838
+0.03(+0.45%)
Oct 14, 2004
6.804
6.931
6.793
6.867
261,960
+0.07(+0.96%)
Oct 13, 2004
7.101
7.103
6.787
6.802
314,889
-0.25(-3.55%)
Oct 12, 2004
7.056
7.082
6.921
7.052
191,470
-0.04(-0.52%)
Oct 11, 2004
7.011
7.097
7.011
7.089
122,443
+0.09(+1.23%)
Oct 08, 2004
7.072
7.134
6.976
7.003
250,008
-0.09(-1.30%)
Oct 07, 2004
7.349
7.349
7.093
7.095
272,936
-0.28(-3.83%)
Oct 06, 2004
7.175
7.378
7.103
7.378
369,525
+0.20(+2.83%)
Oct 05, 2004
7.249
7.257
7.138
7.175
210,495
-0.07(-1.02%)
Oct 04, 2004
7.287
7.331
7.212
7.249
226,349
+0.00(+0.06%)
Oct 01, 2004
7.205
7.279
7.126
7.244
396,843
+0.05(+0.71%)
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%)
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
.