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
)
100.63
-2.88 (-2.78%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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, 2006
8.670
8.729
8.609
8.670
426,224
+0.00(+0.00%)
Feb 27, 2006
8.590
8.727
8.568
8.670
324,381
+0.08(+0.93%)
Feb 24, 2006
8.629
8.649
8.496
8.590
942,541
-0.04(-0.45%)
Feb 23, 2006
8.629
8.729
8.506
8.629
880,847
-0.03(-0.31%)
Feb 22, 2006
8.823
8.884
8.631
8.655
678,384
-0.16(-1.85%)
Feb 21, 2006
8.782
8.819
8.737
8.819
328,542
+0.04(+0.42%)
Feb 17, 2006
8.803
8.825
8.737
8.782
314,343
-0.01(-0.12%)
Feb 16, 2006
8.803
8.839
8.760
8.792
250,446
+0.02(+0.19%)
Feb 15, 2006
8.788
8.800
8.709
8.776
366,979
-0.03(-0.37%)
Feb 14, 2006
8.737
8.870
8.674
8.809
572,869
+0.08(+0.89%)
Feb 13, 2006
8.803
8.803
8.527
8.731
1,416,749
-0.10(-1.16%)
Feb 10, 2006
8.721
8.878
8.668
8.833
410,066
+0.10(+1.15%)
Feb 09, 2006
8.835
8.939
8.713
8.733
717,555
-0.11(-1.29%)
Feb 08, 2006
8.860
8.876
8.751
8.847
652,434
-0.00(-0.02%)
Feb 07, 2006
8.970
8.992
8.821
8.850
597,595
-0.15(-1.66%)
Feb 06, 2006
8.837
9.027
8.833
8.999
915,121
+0.16(+1.83%)
Feb 03, 2006
8.833
8.923
8.527
8.837
1,776,384
-0.38(-4.14%)
Feb 02, 2006
8.986
9.487
8.986
9.219
1,671,602
+0.23(+2.59%)
Feb 01, 2006
8.899
9.019
8.894
8.986
888,192
+0.05(+0.53%)
Jan 31, 2006
8.854
8.939
8.851
8.939
877,909
+0.08(+0.92%)
Jan 30, 2006
9.017
9.017
8.856
8.858
1,178,543
-0.16(-1.77%)
Jan 27, 2006
8.670
9.021
8.496
9.017
1,452,737
+0.35(+4.03%)
Jan 26, 2006
8.374
8.751
8.286
8.668
2,892,499
+0.59(+7.36%)
Jan 25, 2006
8.220
8.302
8.041
8.073
394,643
-0.15(-1.76%)
Jan 24, 2006
8.080
8.251
8.080
8.218
503,341
+0.15(+1.85%)
Jan 23, 2006
7.937
8.129
7.937
8.069
309,692
+0.14(+1.75%)
Jan 20, 2006
8.157
8.157
7.930
7.930
287,169
-0.23(-2.80%)
Jan 19, 2006
8.092
8.169
8.069
8.159
211,765
+0.08(+1.04%)
Jan 18, 2006
8.108
8.133
8.012
8.075
261,953
-0.06(-0.68%)
Jan 17, 2006
8.067
8.149
8.047
8.131
237,471
+0.04(+0.45%)
Jan 13, 2006
8.092
8.163
8.086
8.094
176,022
+0.00(+0.05%)
Jan 12, 2006
8.102
8.167
8.073
8.090
296,961
-0.01(-0.13%)
Jan 11, 2006
8.133
8.141
8.092
8.100
287,658
-0.03(-0.40%)
Jan 10, 2006
8.129
8.169
8.082
8.133
433,079
-0.02(-0.23%)
Jan 09, 2006
8.098
8.169
8.047
8.151
666,878
+0.01(+0.10%)
Jan 06, 2006
8.210
8.214
8.110
8.143
662,961
-0.06(-0.70%)
Jan 05, 2006
8.200
8.245
8.167
8.200
637,500
+0.00(+0.00%)
Jan 04, 2006
8.184
8.319
8.080
8.200
1,645,162
-0.17(-2.00%)
Jan 03, 2006
7.879
8.578
7.879
8.368
3,500,132
+0.54(+6.83%)
Dec 30, 2005
7.904
7.951
7.828
7.832
206,624
-0.11(-1.36%)
Dec 29, 2005
7.996
8.067
7.924
7.941
289,127
-0.01(-0.08%)
Dec 28, 2005
7.918
7.955
7.918
7.947
313,609
+0.06(+0.80%)
Dec 27, 2005
7.930
7.984
7.847
7.883
249,712
-0.05(-0.67%)
Dec 23, 2005
7.796
7.949
7.796
7.937
330,011
+0.15(+1.94%)
Dec 22, 2005
7.628
7.785
7.598
7.785
247,019
+0.17(+2.20%)
Dec 21, 2005
7.618
7.679
7.616
7.618
472,494
+0.00(+0.00%)
Dec 20, 2005
7.622
7.685
7.589
7.618
294,758
-0.00(-0.03%)
Dec 19, 2005
7.761
7.765
7.616
7.620
599,554
-0.13(-1.69%)
Dec 16, 2005
7.765
7.783
7.751
7.751
352,534
-0.01(-0.16%)
Dec 15, 2005
7.802
7.806
7.718
7.763
316,791
-0.04(-0.47%)
Dec 14, 2005
7.816
7.857
7.738
7.800
458,295
-0.02(-0.21%)
Dec 13, 2005
7.602
7.888
7.602
7.816
883,295
+0.17(+2.22%)
Dec 12, 2005
7.659
7.673
7.614
7.647
315,322
-0.01(-0.16%)
Dec 09, 2005
7.687
7.696
7.600
7.659
252,160
-0.03(-0.37%)
Dec 08, 2005
7.761
7.781
7.634
7.687
242,367
-0.09(-1.13%)
Dec 07, 2005
7.710
7.834
7.694
7.775
581,927
+0.01(+0.18%)
Dec 06, 2005
7.710
7.781
7.649
7.761
335,642
+0.08(+1.09%)
Dec 05, 2005
7.689
7.696
7.585
7.677
332,704
-0.04(-0.58%)
Dec 02, 2005
7.632
7.732
7.598
7.722
417,411
+0.09(+1.18%)
Dec 01, 2005
7.557
7.634
7.557
7.632
1,072,048
+0.12(+1.55%)
Nov 30, 2005
7.655
7.671
7.491
7.516
453,399
-0.08(-1.02%)
Nov 29, 2005
7.579
7.663
7.546
7.593
585,110
+0.02(+0.22%)
Nov 28, 2005
7.659
7.669
7.520
7.577
354,493
-0.08(-0.99%)
Nov 25, 2005
7.632
7.659
7.616
7.653
62,428
+0.04(+0.59%)
Nov 23, 2005
7.608
7.649
7.583
7.608
151,541
-0.03(-0.37%)
Nov 22, 2005
7.632
7.657
7.608
7.636
233,309
+0.00(+0.03%)
Nov 21, 2005
7.618
7.657
7.573
7.634
364,530
+0.01(+0.08%)
Nov 18, 2005
7.628
7.659
7.575
7.628
311,161
+0.03(+0.40%)
Nov 17, 2005
7.542
7.620
7.516
7.598
329,277
+0.06(+0.73%)
Nov 16, 2005
7.532
7.557
7.508
7.542
401,987
+0.01(+0.19%)
Nov 15, 2005
7.573
7.608
7.508
7.528
523,171
-0.06(-0.75%)
Nov 14, 2005
7.596
7.606
7.493
7.585
398,070
-0.01(-0.11%)
Nov 11, 2005
7.508
7.598
7.508
7.593
417,900
+0.09(+1.14%)
Nov 10, 2005
7.430
7.561
7.373
7.508
730,530
+0.07(+0.96%)
Nov 09, 2005
7.420
7.446
7.361
7.436
552,059
+0.02(+0.22%)
Nov 08, 2005
7.334
7.438
7.289
7.420
620,853
+0.09(+1.17%)
Nov 07, 2005
7.316
7.367
7.287
7.334
508,727
+0.02(+0.28%)
Nov 04, 2005
7.355
7.355
7.269
7.314
527,088
-0.03(-0.36%)
Nov 03, 2005
7.373
7.373
7.316
7.340
1,739,172
+0.07(+0.90%)
Nov 02, 2005
7.205
7.285
7.169
7.275
571,400
+0.07(+0.96%)
Nov 01, 2005
7.146
7.220
7.140
7.205
1,170,954
+0.04(+0.54%)
Oct 31, 2005
7.148
7.185
7.087
7.167
885,254
+0.18(+2.60%)
Oct 28, 2005
6.881
6.991
6.860
6.985
895,291
+0.14(+2.03%)
Oct 27, 2005
7.036
7.038
6.821
6.846
1,112,198
-0.22(-3.15%)
Oct 26, 2005
7.099
7.154
7.062
7.069
1,387,371
-0.03(-0.46%)
Oct 25, 2005
7.250
7.252
6.944
7.101
1,263,494
-0.22(-2.96%)
Oct 24, 2005
7.291
7.346
7.234
7.318
644,845
+0.06(+0.79%)
Oct 21, 2005
7.250
7.350
7.240
7.261
765,049
+0.01(+0.14%)
Oct 20, 2005
7.236
7.279
7.187
7.250
1,284,549
+0.01(+0.20%)
Oct 19, 2005
7.230
7.244
7.097
7.236
1,523,978
-0.02(-0.23%)
Oct 18, 2005
7.281
7.283
7.077
7.252
2,823,706
-0.21(-2.79%)
Oct 17, 2005
7.426
7.477
7.412
7.461
428,183
+0.04(+0.50%)
Oct 14, 2005
7.430
7.475
7.322
7.424
646,313
+0.04(+0.61%)
Oct 13, 2005
7.361
7.391
7.250
7.379
906,063
+0.02(+0.31%)
Oct 12, 2005
7.608
7.638
7.316
7.357
2,132,591
-0.25(-3.30%)
Oct 11, 2005
7.510
7.626
7.473
7.608
754,032
+0.10(+1.28%)
Oct 10, 2005
7.485
7.546
7.420
7.512
589,516
+0.06(+0.79%)
Oct 07, 2005
7.506
7.577
7.416
7.453
425,734
-0.02(-0.30%)
Oct 06, 2005
7.465
7.551
7.414
7.475
866,648
+0.03(+0.44%)
Oct 05, 2005
7.661
7.661
7.424
7.442
437,486
-0.23(-3.03%)
Oct 04, 2005
7.741
7.761
7.659
7.675
584,865
-0.07(-0.84%)
Oct 03, 2005
15.43
7.771
7.716
7.741
715,352
+0.04(+0.53%)
Sep 30, 2005
7.469
7.714
7.459
7.700
644,355
+0.23(+3.09%)
Sep 29, 2005
7.404
7.508
7.369
7.469
444,830
+0.07(+0.99%)
Sep 28, 2005
7.471
7.457
7.352
7.395
293,289
-0.07(-0.98%)
Sep 27, 2005
7.465
7.510
7.361
7.469
421,083
+0.00(+0.05%)
Sep 26, 2005
7.557
7.585
7.438
7.465
395,377
-0.05(-0.68%)
Sep 23, 2005
7.516
7.520
7.342
7.516
830,415
+0.16(+2.22%)
Sep 22, 2005
7.344
7.367
7.283
7.352
611,060
+0.01(+0.11%)
Sep 21, 2005
7.271
7.495
7.252
7.344
2,786,494
+0.27(+3.78%)
Sep 20, 2005
7.361
7.397
6.935
7.077
4,386,611
-0.28(-3.83%)
Sep 19, 2005
7.367
7.391
7.330
7.359
547,163
-0.00(-0.06%)
Sep 16, 2005
7.355
7.393
7.322
7.363
1,499,742
+0.01(+0.11%)
Sep 15, 2005
7.348
7.357
7.299
7.355
380,443
+0.01(+0.14%)
Sep 14, 2005
7.328
7.381
7.310
7.344
373,833
+0.05(+0.64%)
Sep 13, 2005
7.308
7.361
7.267
7.297
501,138
-0.01(-0.14%)
Sep 12, 2005
7.369
7.393
7.297
7.308
546,429
-0.07(-0.97%)
Sep 09, 2005
7.352
7.393
7.342
7.379
418,880
+0.02(+0.31%)
Sep 08, 2005
7.350
7.369
7.312
7.357
472,494
+0.01(+0.08%)
Sep 07, 2005
7.393
7.442
7.338
7.350
351,066
-0.02(-0.28%)
Sep 06, 2005
7.332
7.448
7.332
7.371
268,073
+0.07(+0.89%)
Sep 02, 2005
7.334
7.363
7.293
7.305
193,894
-0.02(-0.33%)
Sep 01, 2005
7.330
7.473
7.328
7.330
235,512
-0.09(-1.16%)
Aug 31, 2005
7.312
7.416
7.265
7.416
305,285
+0.09(+1.28%)
Aug 30, 2005
7.336
7.336
7.254
7.322
619,384
-0.01(-0.19%)
Aug 29, 2005
7.242
7.336
7.232
7.336
451,440
+0.10(+1.33%)
Aug 26, 2005
7.250
7.269
7.201
7.240
520,478
-0.01(-0.11%)
Aug 25, 2005
7.148
7.271
7.095
7.248
492,079
+0.13(+1.81%)
Aug 24, 2005
7.169
7.259
7.087
7.120
465,395
-0.09(-1.25%)
Aug 23, 2005
7.440
7.440
7.187
7.210
350,576
-0.23(-3.10%)
Aug 22, 2005
7.344
7.450
7.328
7.440
350,331
+0.10(+1.31%)
Aug 19, 2005
7.393
7.393
7.322
7.344
196,831
-0.02(-0.31%)
Aug 18, 2005
7.387
7.424
7.352
7.367
505,300
-0.02(-0.33%)
Aug 17, 2005
7.444
7.444
7.330
7.391
517,540
-0.05(-0.71%)
Aug 16, 2005
7.530
7.530
7.426
7.444
611,305
-0.10(-1.30%)
Aug 15, 2005
7.620
7.634
7.506
7.542
417,655
-0.08(-1.02%)
Aug 12, 2005
7.598
7.649
7.563
7.620
463,436
-0.01(-0.11%)
Aug 11, 2005
7.608
7.730
7.598
7.628
408,597
+0.02(+0.27%)
Aug 10, 2005
7.710
7.710
7.561
7.608
261,218
-0.03(-0.40%)
Aug 09, 2005
7.630
7.653
7.587
7.638
675,936
+0.01(+0.08%)
Aug 08, 2005
7.616
7.679
7.608
7.632
428,427
+0.02(+0.24%)
Aug 05, 2005
7.653
7.659
7.577
7.614
371,630
-0.05(-0.64%)
Aug 04, 2005
7.730
7.730
7.618
7.663
221,803
-0.09(-1.16%)
Aug 03, 2005
7.741
7.761
7.665
7.753
384,360
-0.00(-0.03%)
Aug 02, 2005
7.716
7.785
7.714
7.755
391,460
+0.07(+0.88%)
Aug 01, 2005
7.783
7.792
7.679
7.687
425,245
-0.09(-1.21%)
Jul 29, 2005
7.820
7.841
7.720
7.781
760,153
-0.05(-0.68%)
Jul 28, 2005
7.783
7.847
7.783
7.834
261,218
+0.05(+0.63%)
Jul 27, 2005
7.761
7.818
7.736
7.785
526,843
+0.07(+0.85%)
Jul 26, 2005
7.679
7.753
7.587
7.720
822,826
+0.04(+0.53%)
Jul 25, 2005
7.636
7.734
7.618
7.679
617,915
+0.07(+0.91%)
Jul 22, 2005
7.593
7.636
7.497
7.610
449,237
+0.05(+0.68%)
Jul 21, 2005
7.557
7.593
7.438
7.559
951,599
+0.00(+0.03%)
Jul 20, 2005
7.781
7.783
7.424
7.557
1,588,120
-0.28(-3.52%)
Jul 19, 2005
7.649
7.869
7.638
7.832
861,262
+0.24(+3.20%)
Jul 18, 2005
7.506
7.651
7.506
7.589
925,159
+0.07(+0.92%)
Jul 15, 2005
7.502
7.555
7.465
7.520
187,284
+0.02(+0.25%)
Jul 14, 2005
7.616
7.679
7.489
7.502
491,100
-0.12(-1.53%)
Jul 13, 2005
7.608
7.655
7.546
7.618
309,447
-0.00(-0.03%)
Jul 12, 2005
7.591
7.685
7.516
7.620
379,954
+0.02(+0.30%)
Jul 11, 2005
7.485
7.730
7.485
7.598
444,096
+0.10(+1.36%)
Jul 08, 2005
7.285
7.504
7.283
7.495
271,256
+0.21(+2.86%)
Jul 07, 2005
7.148
7.301
7.118
7.287
294,023
+0.09(+1.22%)
Jul 06, 2005
7.312
7.336
7.199
7.199
572,134
-0.11(-1.54%)
Jul 05, 2005
7.455
7.467
7.303
7.312
752,319
-0.18(-2.37%)
Jul 01, 2005
7.444
7.495
7.424
7.489
433,324
+0.04(+0.55%)
Jun 30, 2005
7.495
7.522
7.448
7.448
485,469
-0.03(-0.36%)
Jun 29, 2005
7.461
7.495
7.446
7.475
617,180
+0.03(+0.44%)
Jun 28, 2005
7.455
7.506
7.391
7.442
1,383,209
+0.24(+3.29%)
Jun 27, 2005
7.097
7.261
7.097
7.205
916,345
+0.06(+0.80%)
Jun 24, 2005
7.081
7.158
7.034
7.148
2,940,238
+0.06(+0.86%)
Jun 23, 2005
7.273
7.291
7.067
7.087
643,376
-0.18(-2.53%)
Jun 22, 2005
7.281
7.301
7.230
7.271
534,922
+0.02(+0.25%)
Jun 21, 2005
7.305
7.322
7.207
7.252
842,166
-0.06(-0.87%)
Jun 20, 2005
7.291
7.367
7.254
7.316
582,417
-0.06(-0.78%)
Jun 17, 2005
7.404
7.432
7.363
7.373
1,100,202
+0.01(+0.14%)
Jun 16, 2005
7.355
7.412
7.314
7.363
610,326
+0.01(+0.14%)
Jun 15, 2005
7.373
7.373
7.273
7.352
687,198
+0.00(+0.00%)
Jun 14, 2005
7.326
7.395
7.322
7.352
507,992
+0.03(+0.36%)
Jun 13, 2005
7.295
7.359
7.267
7.326
768,966
+0.00(+0.03%)
Jun 10, 2005
7.404
7.424
7.291
7.324
855,876
-0.06(-0.86%)
Jun 09, 2005
7.432
7.434
7.314
7.387
433,324
-0.04(-0.60%)
Jun 08, 2005
7.567
7.567
7.397
7.432
500,648
-0.13(-1.70%)
Jun 07, 2005
7.577
7.683
7.536
7.561
753,298
-0.01(-0.19%)
Jun 06, 2005
7.600
7.618
7.522
7.575
649,251
-0.02(-0.32%)
Jun 03, 2005
7.710
7.767
7.520
7.600
720,982
-0.11(-1.48%)
Jun 02, 2005
7.853
7.853
7.655
7.714
671,040
-0.17(-2.18%)
Jun 01, 2005
7.806
7.953
7.792
7.886
541,043
+0.12(+1.50%)
May 31, 2005
7.873
7.896
7.761
7.769
354,248
-0.10(-1.32%)
May 27, 2005
7.853
7.886
7.785
7.873
344,455
+0.01(+0.08%)
May 26, 2005
7.853
7.892
7.798
7.867
436,261
+0.08(+1.02%)
May 25, 2005
7.857
7.869
7.610
7.787
687,198
-0.07(-0.88%)
May 24, 2005
7.832
7.886
7.747
7.857
571,155
-0.00(-0.05%)
May 23, 2005
7.765
7.892
7.755
7.861
410,556
+0.11(+1.48%)
May 20, 2005
7.761
7.763
7.679
7.747
336,132
-0.01(-0.18%)
May 19, 2005
7.896
7.922
7.726
7.761
505,300
-0.14(-1.78%)
May 18, 2005
7.720
7.945
7.720
7.902
523,906
+0.24(+3.17%)
May 17, 2005
7.581
7.671
7.553
7.659
889,905
+0.06(+0.81%)
May 16, 2005
7.404
7.598
7.369
7.598
661,492
+0.19(+2.62%)
May 13, 2005
7.567
7.567
7.305
7.404
818,419
-0.13(-1.76%)
May 12, 2005
7.618
7.759
7.495
7.536
1,133,252
-0.09(-1.13%)
May 11, 2005
7.495
7.626
7.369
7.622
772,638
+0.13(+1.69%)
May 10, 2005
7.638
7.638
7.459
7.495
506,279
-0.19(-2.45%)
May 09, 2005
7.628
7.694
7.540
7.683
494,038
+0.03(+0.37%)
May 06, 2005
7.669
7.730
7.604
7.655
421,328
+0.04(+0.48%)
May 05, 2005
7.730
7.796
7.577
7.618
802,261
-0.12(-1.58%)
May 04, 2005
7.628
7.757
7.618
7.741
439,444
+0.18(+2.38%)
May 03, 2005
7.516
7.667
7.516
7.561
770,435
+0.02(+0.33%)
May 02, 2005
7.465
7.544
7.379
7.536
765,539
+0.06(+0.79%)
Apr 29, 2005
7.322
7.485
7.314
7.477
886,968
+0.21(+2.87%)
Apr 28, 2005
7.295
7.385
7.230
7.269
760,398
-0.02(-0.31%)
Apr 27, 2005
7.281
7.352
7.048
7.291
997,624
-0.01(-0.11%)
Apr 26, 2005
7.271
7.440
7.158
7.299
1,746,761
+0.41(+5.90%)
Apr 25, 2005
6.717
6.938
6.699
6.893
1,133,987
+0.22(+3.34%)
Apr 22, 2005
6.801
6.801
6.619
6.670
679,364
-0.16(-2.33%)
Apr 21, 2005
6.730
6.832
6.644
6.830
593,678
+0.20(+2.99%)
Apr 20, 2005
6.791
6.828
6.615
6.632
566,014
-0.17(-2.52%)
Apr 19, 2005
6.730
6.832
6.730
6.803
382,892
+0.10(+1.52%)
Apr 18, 2005
6.638
6.730
6.544
6.701
676,671
+0.07(+1.08%)
Apr 15, 2005
6.883
6.885
6.576
6.629
1,104,609
-0.38(-5.42%)
Apr 14, 2005
7.052
7.118
6.987
7.009
885,743
-0.03(-0.46%)
Apr 13, 2005
7.222
7.226
7.009
7.042
735,426
-0.21(-2.90%)
Apr 12, 2005
7.246
7.322
7.118
7.252
740,568
+0.03(+0.45%)
Apr 11, 2005
7.265
7.277
7.154
7.220
336,132
-0.04(-0.62%)
Apr 08, 2005
7.404
7.404
7.250
7.265
442,137
-0.15(-1.96%)
Apr 07, 2005
7.393
7.434
7.318
7.410
225,720
+0.02(+0.22%)
Apr 06, 2005
7.459
7.514
7.391
7.393
327,808
-0.04(-0.60%)
Apr 05, 2005
7.412
7.446
7.376
7.438
279,579
+0.05(+0.72%)
Apr 04, 2005
7.332
7.412
7.220
7.385
365,020
+0.04(+0.50%)
Apr 01, 2005
7.506
7.546
7.326
7.348
512,644
-0.08(-1.05%)
Mar 31, 2005
7.430
7.442
7.373
7.426
585,844
-0.01(-0.14%)
Mar 30, 2005
7.212
7.436
7.212
7.436
452,419
+0.21(+2.97%)
Mar 29, 2005
7.418
7.475
7.201
7.222
552,549
-0.19(-2.51%)
Mar 28, 2005
7.481
7.510
7.373
7.408
243,347
-0.06(-0.85%)
Mar 24, 2005
7.467
7.561
7.455
7.471
288,393
+0.05(+0.72%)
Mar 23, 2005
7.373
7.508
7.342
7.418
444,585
+0.01(+0.17%)
Mar 22, 2005
7.616
7.622
7.404
7.406
911,449
-0.21(-2.74%)
Mar 21, 2005
7.759
7.759
7.585
7.614
338,335
-0.13(-1.64%)
Mar 18, 2005
7.710
7.749
7.645
7.741
931,279
+0.08(+0.99%)
Mar 17, 2005
7.510
7.700
7.487
7.665
544,960
+0.16(+2.07%)
Mar 16, 2005
7.598
7.600
7.465
7.510
437,486
-0.11(-1.42%)
Mar 15, 2005
7.730
7.781
7.567
7.618
452,664
-0.08(-0.98%)
Mar 14, 2005
7.589
7.773
7.587
7.694
775,331
+0.11(+1.40%)
Mar 11, 2005
7.679
7.710
7.571
7.587
1,148,921
-0.12(-1.51%)
Mar 10, 2005
7.728
7.787
7.638
7.704
406,149
-0.02(-0.32%)
Mar 09, 2005
7.863
7.961
7.722
7.728
774,842
-0.17(-2.10%)
Mar 08, 2005
7.863
7.916
7.761
7.894
518,275
+0.02(+0.23%)
Mar 07, 2005
7.955
7.971
7.843
7.875
207,359
-0.07(-0.90%)
Mar 04, 2005
7.822
7.984
7.802
7.947
312,629
+0.14(+1.81%)
Mar 03, 2005
7.822
7.892
7.769
7.806
324,136
+0.01(+0.13%)
Mar 02, 2005
7.771
7.902
7.730
7.796
460,498
-0.04(-0.57%)
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
.