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
)
127.57
-7.89 (-5.82%)
Official Closing Price
Updated: 4:10 PM EDT, May 15, 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 30, 2004
6.060
6.117
5.968
5.998
349,876
-0.06(-1.02%)
Apr 29, 2004
6.132
6.173
5.992
6.060
313,547
-0.06(-1.04%)
Apr 28, 2004
6.255
6.257
6.101
6.123
404,978
-0.15(-2.35%)
Apr 27, 2004
6.179
6.290
6.152
6.271
396,689
+0.09(+1.43%)
Apr 26, 2004
6.121
6.222
6.101
6.183
312,816
+0.09(+1.52%)
Apr 23, 2004
6.121
6.136
6.009
6.091
302,575
-0.04(-0.67%)
Apr 22, 2004
5.890
6.152
5.877
6.132
341,098
+0.24(+4.11%)
Apr 21, 2004
5.906
5.947
5.853
5.890
217,240
-0.06(-1.00%)
Apr 20, 2004
6.029
6.115
5.949
5.949
298,431
-0.10(-1.66%)
Apr 19, 2004
6.060
6.066
5.998
6.050
550,293
+0.01(+0.17%)
Apr 16, 2004
5.957
6.072
5.941
6.039
404,491
+0.08(+1.38%)
Apr 15, 2004
5.910
5.996
5.910
5.957
268,441
+0.07(+1.15%)
Apr 14, 2004
5.968
5.998
5.838
5.890
418,144
-0.07(-1.24%)
Apr 13, 2004
6.128
6.134
5.964
5.964
324,763
-0.11(-1.89%)
Apr 12, 2004
5.957
6.097
5.957
6.078
192,127
+0.14(+2.38%)
Apr 08, 2004
6.050
6.050
5.929
5.937
211,632
-0.04(-0.69%)
Apr 07, 2004
6.013
6.050
5.933
5.978
248,448
-0.02(-0.31%)
Apr 06, 2004
6.060
6.070
5.996
5.996
240,890
-0.09(-1.55%)
Apr 05, 2004
6.128
6.132
6.074
6.091
209,438
-0.01(-0.17%)
Apr 02, 2004
6.156
6.191
6.101
6.101
388,886
+0.02(+0.27%)
Apr 01, 2004
5.968
6.091
5.964
6.085
314,035
+0.14(+2.31%)
Mar 31, 2004
5.968
5.968
5.863
5.947
199,685
-0.04(-0.72%)
Mar 30, 2004
5.879
5.990
5.879
5.990
229,674
+0.11(+1.88%)
Mar 29, 2004
5.816
5.943
5.804
5.879
277,219
+0.11(+1.99%)
Mar 26, 2004
5.816
5.855
5.750
5.765
321,105
-0.07(-1.16%)
Mar 25, 2004
5.681
5.875
5.660
5.832
352,802
+0.20(+3.53%)
Mar 24, 2004
5.668
5.701
5.623
5.633
241,134
-0.05(-0.83%)
Mar 23, 2004
5.660
5.703
5.619
5.681
262,346
+0.06(+0.98%)
Mar 22, 2004
5.760
5.760
5.586
5.625
296,480
-0.14(-2.35%)
Mar 19, 2004
5.824
5.896
5.744
5.760
236,014
-0.06(-1.06%)
Mar 18, 2004
5.824
5.849
5.726
5.822
273,805
-0.04(-0.66%)
Mar 17, 2004
5.793
5.871
5.793
5.861
256,250
+0.10(+1.82%)
Mar 16, 2004
5.773
5.847
5.693
5.756
333,784
+0.01(+0.25%)
Mar 15, 2004
5.859
5.859
5.726
5.742
293,554
-0.17(-2.81%)
Mar 12, 2004
5.845
5.908
5.775
5.908
209,438
+0.11(+1.95%)
Mar 11, 2004
5.806
5.947
5.779
5.795
391,812
-0.01(-0.18%)
Mar 10, 2004
5.920
5.937
5.785
5.806
329,151
-0.09(-1.60%)
Mar 09, 2004
5.957
5.968
5.892
5.900
263,321
-0.06(-0.96%)
Mar 08, 2004
6.029
6.050
5.947
5.957
233,819
-0.05(-0.89%)
Mar 05, 2004
5.961
6.035
5.955
6.011
252,837
+0.02(+0.41%)
Mar 04, 2004
5.906
5.986
5.886
5.986
240,646
+0.06(+0.93%)
Mar 03, 2004
5.937
5.951
5.881
5.931
418,144
-0.03(-0.45%)
Mar 02, 2004
5.918
5.966
5.912
5.957
619,780
+0.05(+0.90%)
Mar 01, 2004
5.804
5.906
5.799
5.904
599,787
+0.11(+1.91%)
Feb 27, 2004
5.681
5.828
5.656
5.793
665,862
+0.11(+1.99%)
Feb 26, 2004
5.672
5.691
5.584
5.681
498,360
+0.01(+0.18%)
Feb 25, 2004
5.685
5.697
5.650
5.670
370,356
-0.02(-0.36%)
Feb 24, 2004
5.625
5.742
5.578
5.691
308,671
+0.06(+1.06%)
Feb 23, 2004
5.683
5.691
5.590
5.631
344,999
-0.03(-0.62%)
Feb 20, 2004
5.711
5.717
5.615
5.666
501,286
-0.07(-1.15%)
Feb 19, 2004
5.861
5.865
5.732
5.732
650,014
-0.09(-1.62%)
Feb 18, 2004
5.947
5.978
5.804
5.826
618,561
-0.13(-2.20%)
Feb 17, 2004
5.906
5.976
5.892
5.957
439,113
+0.06(+1.08%)
Feb 13, 2004
5.947
5.986
5.886
5.894
506,406
-0.04(-0.66%)
Feb 12, 2004
5.947
5.988
5.906
5.933
295,017
-0.03(-0.58%)
Feb 11, 2004
5.933
5.968
5.881
5.968
815,565
+0.04(+0.69%)
Feb 10, 2004
5.968
5.974
5.906
5.927
784,356
-0.05(-0.79%)
Feb 09, 2004
5.980
6.011
5.953
5.974
665,374
+0.01(+0.14%)
Feb 06, 2004
5.941
6.009
5.916
5.966
734,130
+0.07(+1.15%)
Feb 05, 2004
5.912
5.957
5.896
5.898
450,572
-0.01(-0.21%)
Feb 04, 2004
5.947
5.947
5.865
5.910
669,031
-0.05(-0.89%)
Feb 03, 2004
6.029
6.037
5.947
5.964
474,954
-0.07(-1.09%)
Feb 02, 2004
6.068
6.089
5.998
6.029
456,180
-0.04(-0.64%)
Jan 30, 2004
6.162
6.193
6.050
6.068
585,402
-0.08(-1.33%)
Jan 29, 2004
6.230
6.304
6.132
6.150
667,812
-0.06(-0.96%)
Jan 28, 2004
6.214
6.275
6.195
6.210
479,342
-0.00(-0.07%)
Jan 27, 2004
6.216
6.253
6.201
6.214
280,876
-0.00(-0.03%)
Jan 26, 2004
6.255
6.265
6.185
6.216
212,120
-0.02(-0.30%)
Jan 23, 2004
6.214
6.265
6.212
6.234
438,381
+0.02(+0.33%)
Jan 22, 2004
6.265
6.281
6.210
6.214
331,102
-0.06(-1.01%)
Jan 21, 2004
6.224
6.306
6.220
6.277
261,370
+0.06(+0.96%)
Jan 20, 2004
6.195
6.296
6.189
6.218
390,105
+0.02(+0.36%)
Jan 16, 2004
6.234
6.267
6.195
6.195
272,586
-0.05(-0.85%)
Jan 15, 2004
6.267
6.302
6.183
6.249
230,893
-0.04(-0.62%)
Jan 14, 2004
6.234
6.294
6.234
6.288
247,717
+0.07(+1.05%)
Jan 13, 2004
6.189
6.232
6.156
6.222
286,240
+0.03(+0.53%)
Jan 12, 2004
6.119
6.191
6.111
6.189
346,462
+0.08(+1.28%)
Jan 09, 2004
6.203
6.234
6.101
6.111
479,830
-0.14(-2.20%)
Jan 08, 2004
6.273
6.273
6.232
6.249
301,844
-0.00(-0.07%)
Jan 07, 2004
6.242
6.253
6.193
6.253
239,915
+0.01(+0.16%)
Jan 06, 2004
6.251
6.281
6.230
6.242
366,943
-0.00(-0.03%)
Jan 05, 2004
6.234
6.279
6.212
6.244
296,236
+0.04(+0.66%)
Jan 02, 2004
6.173
6.249
6.173
6.203
582,720
+0.06(+0.93%)
Dec 31, 2003
6.244
6.296
6.146
6.146
614,416
-0.08(-1.25%)
Dec 30, 2003
6.244
6.244
6.195
6.224
278,438
-0.01(-0.23%)
Dec 29, 2003
6.242
6.288
6.212
6.238
334,272
-0.00(-0.07%)
Dec 26, 2003
6.234
6.265
6.224
6.242
94,356
+0.03(+0.46%)
Dec 24, 2003
6.162
6.220
6.156
6.214
74,120
-0.01(-0.13%)
Dec 23, 2003
6.191
6.267
6.177
6.222
249,911
+0.04(+0.70%)
Dec 22, 2003
6.142
6.179
6.111
6.179
231,137
+0.02(+0.33%)
Dec 19, 2003
6.121
6.158
6.060
6.158
346,462
+0.02(+0.27%)
Dec 18, 2003
6.060
6.142
6.015
6.142
238,452
+0.07(+1.08%)
Dec 17, 2003
6.099
6.099
6.000
6.076
351,095
-0.05(-0.84%)
Dec 16, 2003
6.111
6.123
6.048
6.128
218,703
+0.03(+0.57%)
Dec 15, 2003
6.236
6.236
6.117
6.093
577,113
-0.05(-0.87%)
Dec 12, 2003
6.048
6.169
5.970
6.146
681,466
+0.08(+1.32%)
Dec 11, 2003
5.918
6.066
5.902
6.066
439,600
+0.11(+1.89%)
Dec 10, 2003
5.906
5.953
5.906
5.953
417,901
+0.01(+0.10%)
Dec 09, 2003
6.019
6.027
5.941
5.947
616,611
-0.07(-1.19%)
Dec 08, 2003
5.740
6.021
5.740
6.019
586,378
+0.29(+4.97%)
Dec 05, 2003
5.799
5.832
5.738
5.734
160,187
-0.08(-1.38%)
Dec 04, 2003
5.752
5.828
5.715
5.814
491,045
+0.06(+1.11%)
Dec 03, 2003
5.840
5.849
5.744
5.750
638,798
-0.09(-1.61%)
Dec 02, 2003
5.879
5.884
5.836
5.845
437,162
-0.03(-0.52%)
Dec 01, 2003
5.886
5.910
5.843
5.875
288,434
+0.07(+1.24%)
Nov 28, 2003
5.830
5.832
5.783
5.804
222,848
-0.00(-0.07%)
Nov 26, 2003
5.742
5.843
5.742
5.808
427,409
+0.09(+1.51%)
Nov 25, 2003
5.674
5.722
5.635
5.722
407,904
+0.02(+0.36%)
Nov 24, 2003
5.537
5.701
5.525
5.701
473,003
+0.19(+3.38%)
Nov 21, 2003
5.496
5.496
5.484
5.514
183,105
+0.04(+0.79%)
Nov 20, 2003
5.516
5.543
5.516
5.471
197,734
-0.09(-1.55%)
Nov 19, 2003
5.494
5.586
5.461
5.557
244,791
+0.07(+1.19%)
Nov 18, 2003
5.598
5.637
5.490
5.492
242,840
-0.08(-1.47%)
Nov 17, 2003
5.527
5.588
5.516
5.574
497,628
-0.03(-0.59%)
Nov 14, 2003
5.670
5.685
5.621
5.607
376,452
-0.04(-0.69%)
Nov 13, 2003
5.619
5.631
5.619
5.646
232,113
+0.01(+0.11%)
Nov 12, 2003
5.496
5.639
5.496
5.639
228,699
+0.14(+2.57%)
Nov 11, 2003
5.525
5.527
5.467
5.498
236,257
-0.05(-0.89%)
Nov 10, 2003
5.648
5.668
5.521
5.547
438,625
-0.10(-1.81%)
Nov 07, 2003
5.658
5.658
5.658
5.650
467,639
+0.00(+0.04%)
Nov 06, 2003
5.588
5.648
5.537
5.648
251,374
+0.07(+1.25%)
Nov 05, 2003
5.537
5.594
5.516
5.578
301,356
+0.03(+0.55%)
Nov 04, 2003
5.537
5.576
5.519
5.547
259,596
-0.01(-0.18%)
Nov 03, 2003
5.502
5.596
5.500
5.557
216,021
+0.06(+1.04%)
Oct 31, 2003
5.592
5.592
5.484
5.500
218,215
-0.08(-1.51%)
Oct 30, 2003
5.439
5.607
5.414
5.584
515,427
+0.15(+2.83%)
Oct 29, 2003
5.445
5.445
5.387
5.430
320,130
-0.04(-0.68%)
Oct 28, 2003
5.352
5.467
5.313
5.467
545,660
+0.12(+2.26%)
Oct 27, 2003
5.342
5.434
5.289
5.346
513,476
+0.05(+0.85%)
Oct 24, 2003
5.365
5.365
5.256
5.301
504,211
-0.10(-1.93%)
Oct 23, 2003
5.439
5.439
5.303
5.406
789,476
-0.07(-1.24%)
Oct 22, 2003
5.656
5.656
5.408
5.473
940,886
-0.23(-4.10%)
Oct 21, 2003
5.787
5.787
5.623
5.707
710,236
-0.08(-1.38%)
Oct 20, 2003
5.863
5.900
5.754
5.787
277,219
-0.06(-1.05%)
Oct 17, 2003
5.855
5.888
5.793
5.849
331,590
+0.02(+0.32%)
Oct 16, 2003
5.797
5.873
5.765
5.830
166,770
+0.02(+0.39%)
Oct 15, 2003
5.824
5.855
5.769
5.808
237,477
+0.01(+0.11%)
Oct 14, 2003
5.824
5.863
5.742
5.801
322,812
-0.02(-0.32%)
Oct 13, 2003
5.797
5.906
5.777
5.820
234,307
+0.03(+0.50%)
Oct 10, 2003
5.808
5.834
5.730
5.791
309,890
-0.01(-0.21%)
Oct 09, 2003
5.834
5.906
5.760
5.804
461,544
+0.01(+0.14%)
Oct 08, 2003
5.890
5.890
5.769
5.795
475,685
-0.10(-1.77%)
Oct 07, 2003
5.879
5.900
5.851
5.900
363,042
+0.01(+0.24%)
Oct 06, 2003
5.890
5.894
5.857
5.886
309,402
-0.01(-0.17%)
Oct 03, 2003
5.937
5.951
5.884
5.896
439,600
+0.05(+0.91%)
Oct 02, 2003
5.793
5.877
5.785
5.843
353,533
+0.00(+0.07%)
Oct 01, 2003
5.635
5.879
5.633
5.838
558,095
+0.21(+3.72%)
Sep 30, 2003
5.664
5.672
5.609
5.629
520,303
-0.07(-1.29%)
Sep 29, 2003
5.658
5.703
5.578
5.703
595,886
+0.07(+1.20%)
Sep 26, 2003
5.664
5.767
5.635
5.635
704,385
-0.04(-0.69%)
Sep 25, 2003
5.804
5.804
5.672
5.674
364,992
-0.10(-1.71%)
Sep 24, 2003
5.818
5.818
5.744
5.773
520,303
-0.05(-0.78%)
Sep 23, 2003
5.783
5.826
5.758
5.818
203,586
+0.02(+0.28%)
Sep 22, 2003
5.746
5.801
5.685
5.801
359,872
+0.00(+0.07%)
Sep 19, 2003
5.814
5.838
5.765
5.797
335,978
-0.02(-0.35%)
Sep 18, 2003
5.752
5.818
5.726
5.818
507,137
+0.05(+0.78%)
Sep 17, 2003
5.773
5.787
5.744
5.773
420,095
-0.07(-1.19%)
Sep 16, 2003
5.773
5.843
5.773
5.843
366,211
+0.07(+1.21%)
Sep 15, 2003
5.812
5.824
5.722
5.773
459,593
-0.04(-0.71%)
Sep 12, 2003
5.763
5.814
5.664
5.814
552,487
+0.02(+0.28%)
Sep 11, 2003
5.744
5.801
5.666
5.797
492,752
+0.01(+0.11%)
Sep 10, 2003
5.906
5.906
5.787
5.791
354,021
-0.13(-2.22%)
Sep 09, 2003
5.863
5.939
5.847
5.922
419,607
+0.06(+1.01%)
Sep 08, 2003
5.789
5.916
5.769
5.863
243,572
+0.07(+1.17%)
Sep 05, 2003
5.865
5.912
5.785
5.795
273,805
-0.10(-1.70%)
Sep 04, 2003
5.888
5.949
5.871
5.896
359,872
+0.01(+0.14%)
Sep 03, 2003
5.824
5.935
5.789
5.888
349,388
+0.06(+1.09%)
Sep 02, 2003
5.736
5.832
5.707
5.824
300,137
+0.09(+1.61%)
Aug 29, 2003
5.763
5.769
5.732
5.732
425,215
-0.03(-0.46%)
Aug 28, 2003
5.722
5.779
5.670
5.758
379,134
+0.03(+0.50%)
Aug 27, 2003
5.701
5.732
5.656
5.730
180,667
+0.03(+0.50%)
Aug 26, 2003
5.650
5.701
5.594
5.701
247,717
+0.03(+0.62%)
Aug 25, 2003
5.701
5.717
5.635
5.666
223,091
-0.07(-1.15%)
Aug 22, 2003
5.752
5.773
5.709
5.732
374,989
-0.01(-0.18%)
Aug 21, 2003
5.746
5.765
5.701
5.742
306,233
-0.00(-0.04%)
Aug 20, 2003
5.705
5.748
5.654
5.744
235,770
+0.02(+0.36%)
Aug 19, 2003
5.615
5.724
5.615
5.724
268,685
+0.11(+1.94%)
Aug 18, 2003
5.635
5.670
5.588
5.615
275,999
-0.01(-0.18%)
Aug 15, 2003
5.598
5.625
5.521
5.625
131,416
+0.06(+1.11%)
Aug 14, 2003
5.516
5.615
5.486
5.564
220,897
+0.05(+0.97%)
Aug 13, 2003
5.568
5.578
5.506
5.510
399,614
-0.05(-0.89%)
Aug 12, 2003
5.482
5.580
5.461
5.560
216,021
+0.06(+1.12%)
Aug 11, 2003
5.445
5.498
5.408
5.498
331,590
+0.04(+0.75%)
Aug 08, 2003
5.434
5.471
5.385
5.457
362,067
+0.05(+0.87%)
Aug 07, 2003
5.496
5.496
5.330
5.410
344,024
-0.11(-1.93%)
Aug 06, 2003
5.465
5.562
5.375
5.516
398,151
+0.07(+1.20%)
Aug 05, 2003
5.516
5.551
5.441
5.451
242,840
-0.08(-1.41%)
Aug 04, 2003
5.525
5.568
5.373
5.529
384,498
+0.00(+0.07%)
Aug 01, 2003
5.578
5.592
5.441
5.525
267,466
-0.07(-1.28%)
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%)
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
.