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
-1.19 (-0.96%)
Official Closing 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 (%)
Aug 31, 2017
107.02
107.87
106.78
107.05
987,350
+1.00(+0.95%)
Aug 30, 2017
105.48
106.39
104.84
106.05
779,299
+0.65(+0.62%)
Aug 29, 2017
105.71
105.71
104.48
105.39
681,298
-0.89(-0.84%)
Aug 28, 2017
106.75
106.81
105.39
106.29
645,883
+0.44(+0.42%)
Aug 25, 2017
106.01
106.32
105.21
105.85
657,686
+0.08(+0.08%)
Aug 24, 2017
106.47
107.06
105.64
105.76
1,029,592
-0.49(-0.46%)
Aug 23, 2017
106.42
107.19
105.99
106.25
661,660
-0.40(-0.37%)
Aug 22, 2017
104.87
106.99
104.76
106.65
1,057,990
+2.15(+2.06%)
Aug 21, 2017
103.73
104.59
103.34
104.49
745,054
+0.82(+0.79%)
Aug 18, 2017
103.17
104.34
102.72
103.67
947,771
+0.44(+0.43%)
Aug 17, 2017
104.92
104.92
103.13
103.23
1,135,953
-1.21(-1.16%)
Aug 16, 2017
103.13
104.82
102.45
104.44
1,399,850
+1.42(+1.38%)
Aug 15, 2017
102.21
103.53
101.30
103.02
1,280,695
+0.97(+0.95%)
Aug 14, 2017
101.42
102.65
101.33
102.05
1,759,430
+1.35(+1.34%)
Aug 11, 2017
101.29
101.55
100.00
100.70
2,321,965
-1.46(-1.43%)
Aug 10, 2017
103.59
103.60
101.52
102.16
2,827,338
-2.03(-1.95%)
Aug 09, 2017
105.58
106.55
102.42
104.20
2,827,352
-2.07(-1.95%)
Aug 08, 2017
109.69
109.73
104.68
106.27
5,768,938
-7.06(-6.23%)
Aug 07, 2017
111.07
113.70
110.50
113.33
4,138,095
+3.20(+2.91%)
Aug 04, 2017
109.55
110.49
109.34
110.13
1,170,071
+0.74(+0.67%)
Aug 03, 2017
110.30
110.46
109.10
109.39
1,435,392
-0.60(-0.54%)
Aug 02, 2017
108.19
110.46
107.78
109.99
1,658,463
+1.86(+1.72%)
Aug 01, 2017
106.87
108.36
106.17
108.13
994,876
+1.50(+1.41%)
Jul 31, 2017
107.55
107.74
106.56
106.63
1,006,466
-0.64(-0.60%)
Jul 28, 2017
107.14
107.72
106.72
107.27
1,507,722
+0.12(+0.11%)
Jul 27, 2017
108.48
108.94
106.08
107.15
1,038,152
-0.76(-0.71%)
Jul 26, 2017
109.72
109.83
107.73
107.92
945,609
-1.47(-1.35%)
Jul 25, 2017
110.04
110.04
109.02
109.39
1,225,026
+0.18(+0.17%)
Jul 24, 2017
109.14
109.94
108.51
109.21
1,733,869
+0.24(+0.22%)
Jul 21, 2017
108.65
109.46
108.28
108.97
1,104,688
+0.40(+0.36%)
Jul 20, 2017
109.58
109.72
108.32
108.57
1,008,608
-1.15(-1.05%)
Jul 19, 2017
108.63
110.12
107.42
109.72
1,319,921
+1.32(+1.21%)
Jul 18, 2017
107.57
108.82
106.97
108.41
748,191
+0.80(+0.74%)
Jul 17, 2017
108.34
108.45
107.24
107.61
937,952
-0.65(-0.60%)
Jul 14, 2017
109.00
109.57
107.74
108.26
1,871,502
-0.10(-0.09%)
Jul 13, 2017
107.37
109.58
107.37
108.36
2,537,947
+1.05(+0.98%)
Jul 12, 2017
104.51
107.84
104.40
107.31
2,297,595
+3.31(+3.18%)
Jul 11, 2017
102.83
104.12
102.07
104.00
1,435,523
+1.48(+1.45%)
Jul 10, 2017
101.48
103.04
101.41
102.52
1,568,067
+1.24(+1.23%)
Jul 07, 2017
99.74
101.70
99.58
101.28
1,702,114
+1.79(+1.80%)
Jul 06, 2017
99.32
100.44
98.80
99.49
1,275,507
+0.03(+0.03%)
Jul 05, 2017
97.61
100.06
97.61
99.47
1,473,368
+1.83(+1.88%)
Jul 03, 2017
97.92
98.09
97.00
97.63
603,195
+0.45(+0.46%)
Jun 30, 2017
96.89
98.09
96.79
97.18
876,670
+0.80(+0.83%)
Jun 29, 2017
98.69
98.77
95.55
96.38
1,071,185
-2.07(-2.10%)
Jun 28, 2017
96.80
98.83
96.34
98.45
1,304,890
+2.26(+2.35%)
Jun 27, 2017
97.04
97.32
96.04
96.20
1,426,024
-0.51(-0.52%)
Jun 26, 2017
96.79
98.12
95.99
96.70
1,983,927
+0.16(+0.16%)
Jun 23, 2017
96.97
97.52
96.15
96.55
3,366,347
-0.32(-0.33%)
Jun 22, 2017
98.04
98.25
96.79
96.87
1,281,709
-0.91(-0.93%)
Jun 21, 2017
99.05
99.10
97.49
97.78
1,383,636
-1.43(-1.44%)
Jun 20, 2017
99.31
100.50
98.53
99.21
874,732
-0.54(-0.54%)
Jun 19, 2017
99.91
100.58
98.43
99.75
1,210,555
+0.22(+0.22%)
Jun 16, 2017
97.79
99.56
97.47
99.53
1,850,717
+1.88(+1.92%)
Jun 15, 2017
99.41
99.45
95.42
97.65
2,801,214
-2.96(-2.95%)
Jun 14, 2017
103.69
103.73
99.96
100.62
1,857,645
-3.12(-3.01%)
Jun 13, 2017
103.43
103.97
102.19
103.74
1,207,354
+1.65(+1.62%)
Jun 12, 2017
105.79
105.95
101.89
102.09
1,965,522
-3.87(-3.65%)
Jun 09, 2017
105.36
107.06
104.75
105.95
1,232,311
+1.04(+0.99%)
Jun 08, 2017
105.37
103.17
104.92
1,569,111
+1.35(+1.30%)
Jun 07, 2017
103.46
103.91
103.18
103.57
1,163,743
+0.11(+0.11%)
Jun 06, 2017
104.21
104.63
103.40
103.46
822,523
-0.85(-0.82%)
Jun 05, 2017
104.49
105.12
103.90
104.31
750,958
-0.44(-0.42%)
Jun 02, 2017
104.12
105.04
103.81
104.75
659,026
+0.67(+0.64%)
Jun 01, 2017
104.38
104.93
103.65
104.08
886,083
-0.22(-0.21%)
May 31, 2017
103.09
104.42
102.73
104.30
1,237,449
+1.05(+1.01%)
May 30, 2017
103.56
103.65
102.32
103.26
840,832
-0.37(-0.35%)
May 26, 2017
103.29
103.81
103.02
103.62
655,008
+0.25(+0.24%)
May 25, 2017
103.32
104.39
103.07
103.38
692,767
+0.50(+0.48%)
May 24, 2017
102.57
103.34
102.42
102.88
597,677
+0.31(+0.30%)
May 23, 2017
101.83
102.83
101.54
102.57
644,853
+1.04(+1.02%)
May 22, 2017
101.83
101.97
100.76
101.53
868,972
+0.24(+0.23%)
May 19, 2017
101.41
102.64
101.14
101.29
977,014
+0.29(+0.29%)
May 18, 2017
100.98
101.61
99.96
101.00
1,003,245
-0.50(-0.49%)
May 17, 2017
103.17
102.84
101.45
101.49
1,069,691
-1.68(-1.63%)
May 16, 2017
103.25
103.64
102.56
103.17
828,000
+0.29(+0.29%)
May 15, 2017
102.00
103.58
101.66
102.88
712,489
+1.53(+1.51%)
May 12, 2017
101.40
101.68
101.08
101.35
655,583
-0.33(-0.32%)
May 11, 2017
101.52
101.86
101.07
101.68
597,888
+0.16(+0.15%)
May 10, 2017
100.54
101.55
100.23
101.52
892,227
+1.14(+1.13%)
May 09, 2017
100.54
100.92
99.80
100.38
773,112
-0.21(-0.21%)
May 08, 2017
101.02
101.28
99.82
100.59
941,320
-0.41(-0.41%)
May 05, 2017
100.41
101.82
99.94
101.01
1,216,065
+1.19(+1.20%)
May 04, 2017
102.82
103.50
99.56
99.81
2,153,312
+0.97(+0.98%)
May 03, 2017
99.48
99.74
98.42
98.84
1,054,763
-0.67(-0.67%)
May 02, 2017
100.39
100.39
99.16
99.51
905,394
-0.93(-0.92%)
May 01, 2017
100.16
101.12
98.24
100.44
931,010
+0.44(+0.44%)
Apr 28, 2017
99.38
100.12
99.34
100.00
1,314,395
+0.67(+0.67%)
Apr 27, 2017
99.42
100.29
98.96
99.33
827,037
-0.11(-0.11%)
Apr 26, 2017
99.26
99.67
98.46
99.44
731,039
+0.19(+0.19%)
Apr 25, 2017
98.65
99.58
98.58
99.24
769,538
+1.16(+1.18%)
Apr 24, 2017
97.34
98.19
97.21
98.09
1,017,252
+1.59(+1.65%)
Apr 21, 2017
96.96
97.34
96.31
96.50
1,205,196
-0.39(-0.40%)
Apr 20, 2017
97.45
97.55
96.76
96.88
968,052
-0.29(-0.30%)
Apr 19, 2017
97.37
98.18
96.75
97.18
1,033,244
+0.06(+0.07%)
Apr 18, 2017
95.44
97.15
95.44
97.11
970,154
+1.05(+1.09%)
Apr 17, 2017
95.26
96.07
94.99
96.07
785,413
+0.93(+0.97%)
Apr 13, 2017
95.49
96.23
94.96
95.14
544,703
-0.46(-0.48%)
Apr 12, 2017
97.32
97.40
95.30
95.60
751,495
-1.37(-1.41%)
Apr 11, 2017
96.00
97.05
95.79
96.97
703,968
+0.69(+0.72%)
Apr 10, 2017
97.29
97.51
96.02
96.28
1,071,965
-0.99(-1.02%)
Apr 07, 2017
97.34
97.60
96.87
97.27
1,319,643
-0.08(-0.08%)
Apr 06, 2017
96.71
97.48
96.31
97.35
767,968
+0.75(+0.78%)
Apr 05, 2017
97.04
97.97
96.32
96.60
1,272,450
-0.27(-0.27%)
Apr 04, 2017
96.38
97.25
96.23
96.87
962,850
+0.43(+0.45%)
Apr 03, 2017
97.08
97.60
95.33
96.43
1,079,931
-0.56(-0.58%)
Mar 31, 2017
96.37
97.77
95.84
96.99
1,020,275
+0.46(+0.48%)
Mar 30, 2017
96.48
97.41
96.26
96.53
731,278
+0.09(+0.10%)
Mar 29, 2017
96.41
97.28
96.31
96.44
998,321
+0.15(+0.15%)
Mar 28, 2017
96.02
96.83
95.61
96.30
876,775
+0.26(+0.27%)
Mar 27, 2017
95.14
96.36
94.30
96.04
916,092
+0.14(+0.14%)
Mar 24, 2017
96.90
97.49
95.52
95.90
574,439
-0.64(-0.67%)
Mar 23, 2017
96.57
97.68
96.26
96.54
751,531
-0.06(-0.07%)
Mar 22, 2017
96.04
96.84
94.85
96.61
1,073,219
+0.89(+0.93%)
Mar 21, 2017
97.39
98.76
95.55
95.72
1,360,845
-1.67(-1.72%)
Mar 20, 2017
97.36
97.50
96.51
97.39
1,124,409
-0.13(-0.13%)
Mar 17, 2017
95.94
97.81
95.86
97.52
1,564,967
+2.02(+2.12%)
Mar 16, 2017
96.50
97.08
95.22
95.50
1,108,147
-1.11(-1.15%)
Mar 15, 2017
95.95
96.87
95.36
96.61
851,423
+1.17(+1.22%)
Mar 14, 2017
95.50
95.85
94.62
95.44
819,663
-0.51(-0.53%)
Mar 13, 2017
94.18
95.99
93.79
95.95
1,455,725
+1.63(+1.72%)
Mar 10, 2017
94.00
95.20
93.69
94.32
1,554,226
+0.50(+0.54%)
Mar 09, 2017
94.24
94.61
93.39
93.82
1,591,982
-0.22(-0.23%)
Mar 08, 2017
94.82
95.09
93.58
94.04
1,403,538
-0.96(-1.01%)
Mar 07, 2017
93.46
95.94
92.97
95.00
1,525,959
+1.54(+1.65%)
Mar 06, 2017
93.29
93.97
90.28
93.46
2,544,524
-2.43(-2.54%)
Mar 03, 2017
94.64
96.29
94.35
95.90
1,260,097
+1.57(+1.66%)
Mar 02, 2017
94.10
95.91
93.50
94.33
2,228,829
+0.37(+0.39%)
Mar 01, 2017
94.18
95.49
93.36
93.96
2,831,602
+1.05(+1.13%)
Feb 28, 2017
87.69
93.87
87.63
92.91
4,639,436
+8.28(+9.79%)
Feb 27, 2017
85.11
85.49
84.41
84.63
1,016,333
-0.43(-0.51%)
Feb 24, 2017
84.14
85.25
83.31
85.06
764,770
+0.48(+0.56%)
Feb 23, 2017
85.23
85.34
84.00
84.58
806,930
-0.03(-0.03%)
Feb 22, 2017
85.50
85.72
84.56
84.61
713,298
-1.23(-1.43%)
Feb 21, 2017
84.67
85.87
84.58
85.84
863,283
+1.70(+2.02%)
Feb 17, 2017
84.13
84.13
84.13
0
-0.45(-0.53%)
Feb 16, 2017
85.01
86.03
84.27
84.58
648,654
-0.32(-0.38%)
Feb 15, 2017
83.58
85.13
83.31
84.90
1,650,237
+1.44(+1.72%)
Feb 14, 2017
86.38
86.38
82.70
83.47
1,807,925
-3.26(-3.76%)
Feb 13, 2017
86.34
87.33
85.72
86.72
721,566
+0.96(+1.12%)
Feb 10, 2017
86.45
86.45
85.37
85.76
696,842
-0.19(-0.22%)
Feb 09, 2017
86.36
86.82
85.72
85.96
544,952
-0.40(-0.47%)
Feb 08, 2017
85.04
86.40
84.39
86.36
722,795
+1.42(+1.67%)
Feb 07, 2017
86.04
86.45
84.45
84.94
826,888
-1.36(-1.58%)
Feb 06, 2017
86.08
86.47
85.83
86.30
522,199
+0.02(+0.02%)
Feb 03, 2017
85.47
86.45
85.12
86.29
488,188
+1.24(+1.46%)
Feb 02, 2017
85.49
85.49
83.75
85.04
643,915
-0.46(-0.54%)
Feb 01, 2017
85.30
85.71
83.90
85.50
934,286
+0.70(+0.83%)
Jan 31, 2017
86.60
86.66
84.68
84.79
1,588,267
-1.77(-2.04%)
Jan 30, 2017
86.76
86.82
85.83
86.56
740,086
-0.78(-0.89%)
Jan 27, 2017
87.26
87.75
86.73
87.34
494,873
-0.06(-0.06%)
Jan 26, 2017
86.12
87.77
86.08
87.39
870,137
+1.35(+1.57%)
Jan 25, 2017
87.70
87.74
85.35
86.04
1,183,874
-1.42(-1.62%)
Jan 24, 2017
85.98
87.72
85.77
87.46
1,007,162
+1.69(+1.97%)
Jan 23, 2017
85.47
85.96
84.99
85.76
381,736
+0.31(+0.36%)
Jan 20, 2017
85.64
86.08
84.98
85.45
766,491
+0.28(+0.33%)
Jan 19, 2017
84.89
86.41
84.70
85.17
665,960
+0.41(+0.49%)
Jan 18, 2017
86.81
86.96
84.48
84.76
1,206,921
-1.60(-1.85%)
Jan 17, 2017
87.08
87.68
85.96
86.36
922,983
+0.32(+0.37%)
Jan 13, 2017
86.04
86.04
86.04
0
+0.23(+0.27%)
Jan 12, 2017
85.61
86.32
84.39
85.81
1,138,685
+0.41(+0.48%)
Jan 11, 2017
82.90
86.16
82.45
85.40
1,974,753
+3.13(+3.81%)
Jan 10, 2017
83.16
83.45
81.54
82.27
901,365
-0.55(-0.66%)
Jan 09, 2017
83.05
83.27
82.72
82.82
1,022,702
-0.30(-0.36%)
Jan 06, 2017
82.94
83.29
82.25
83.12
601,903
+0.38(+0.46%)
Jan 05, 2017
82.96
83.65
82.13
82.73
997,705
-0.28(-0.34%)
Jan 04, 2017
81.21
83.43
81.18
83.02
1,231,961
+2.43(+3.01%)
Jan 03, 2017
79.77
80.65
79.61
80.59
1,065,871
+1.80(+2.29%)
Dec 30, 2016
78.79
78.79
78.79
0
-0.91(-1.14%)
Dec 29, 2016
79.38
79.76
79.00
79.70
388,067
+0.45(+0.57%)
Dec 28, 2016
81.51
81.84
79.17
79.25
660,067
-2.22(-2.73%)
Dec 27, 2016
81.36
81.88
81.10
81.47
250,120
+0.17(+0.21%)
Dec 23, 2016
81.30
81.30
81.30
0
+0.37(+0.45%)
Dec 22, 2016
81.46
81.95
80.74
80.93
414,136
-0.79(-0.96%)
Dec 21, 2016
81.77
82.37
81.54
81.72
432,793
-0.05(-0.07%)
Dec 20, 2016
81.55
82.20
81.16
81.77
502,799
+0.31(+0.38%)
Dec 19, 2016
81.88
82.07
80.89
81.46
885,850
-0.21(-0.26%)
Dec 16, 2016
82.42
82.84
80.62
81.67
1,785,832
-0.54(-0.66%)
Dec 15, 2016
82.69
83.10
81.75
82.21
886,255
-0.11(-0.13%)
Dec 14, 2016
83.43
84.02
82.27
82.32
1,560,845
-1.08(-1.29%)
Dec 13, 2016
83.72
83.97
82.64
83.40
1,055,393
+0.10(+0.12%)
Dec 12, 2016
82.92
83.56
82.70
83.31
772,825
+0.57(+0.69%)
Dec 09, 2016
83.63
83.63
82.22
82.73
953,044
-1.01(-1.21%)
Dec 08, 2016
82.10
84.15
81.47
83.74
1,714,896
+2.74(+3.38%)
Dec 07, 2016
78.67
81.07
78.67
81.01
882,629
+2.26(+2.87%)
Dec 06, 2016
78.22
79.03
78.09
78.75
1,460,774
+0.04(+0.05%)
Dec 05, 2016
78.05
78.86
77.91
78.71
1,286,668
+1.30(+1.67%)
Dec 02, 2016
78.16
78.43
76.97
77.41
743,079
-0.72(-0.92%)
Dec 01, 2016
80.54
80.54
77.91
78.13
1,270,549
-1.94(-2.43%)
Nov 30, 2016
79.01
80.94
79.01
80.08
1,886,998
+1.67(+2.13%)
Nov 29, 2016
76.25
79.52
75.81
78.41
1,269,729
+1.82(+2.37%)
Nov 28, 2016
76.72
77.34
76.55
76.59
599,652
-0.04(-0.05%)
Nov 25, 2016
76.56
77.08
76.36
76.63
219,469
+0.11(+0.14%)
Nov 23, 2016
76.52
76.52
76.52
0
-0.38(-0.50%)
Nov 22, 2016
76.64
77.18
76.19
76.90
716,824
+0.41(+0.54%)
Nov 21, 2016
75.54
76.54
75.33
76.49
815,582
+1.27(+1.69%)
Nov 18, 2016
75.67
75.97
74.97
75.22
580,746
-0.47(-0.61%)
Nov 17, 2016
74.74
75.91
74.60
75.69
986,881
+1.30(+1.74%)
Nov 16, 2016
73.24
74.64
72.83
74.39
1,180,127
+1.30(+1.78%)
Nov 15, 2016
70.47
73.13
70.47
73.09
1,393,069
+2.77(+3.94%)
Nov 14, 2016
73.64
73.89
69.62
70.32
2,119,609
-3.06(-4.17%)
Nov 11, 2016
73.89
74.33
73.11
73.37
1,222,747
-0.99(-1.34%)
Nov 10, 2016
73.65
74.80
73.07
74.37
1,427,470
+1.00(+1.37%)
Nov 09, 2016
74.72
75.00
72.26
73.36
2,879,629
-2.13(-2.82%)
Nov 08, 2016
78.44
79.26
75.42
75.49
1,993,153
-3.22(-4.09%)
Nov 07, 2016
77.56
79.26
77.26
78.71
1,548,190
+2.55(+3.35%)
Nov 04, 2016
76.26
77.00
75.44
76.15
926,710
-0.29(-0.38%)
Nov 03, 2016
75.35
77.07
75.08
76.45
1,106,236
+1.41(+1.88%)
Nov 02, 2016
75.27
75.65
74.62
75.03
687,346
-0.59(-0.78%)
Nov 01, 2016
76.24
76.87
75.00
75.63
1,174,321
-0.59(-0.78%)
Oct 31, 2016
75.68
76.78
75.48
76.22
1,211,508
+0.58(+0.77%)
Oct 28, 2016
75.03
76.67
75.01
75.63
710,563
+0.78(+1.05%)
Oct 27, 2016
74.59
75.18
74.14
74.85
696,001
+0.88(+1.18%)
Oct 26, 2016
74.16
74.80
73.60
73.97
764,304
-0.92(-1.23%)
Oct 25, 2016
75.89
75.89
74.80
74.90
465,393
-1.15(-1.51%)
Oct 24, 2016
75.75
76.16
74.99
76.04
667,026
+1.06(+1.41%)
Oct 21, 2016
75.62
75.62
74.38
74.99
651,555
-0.75(-0.99%)
Oct 20, 2016
74.76
76.12
74.69
75.73
479,188
+0.39(+0.52%)
Oct 19, 2016
74.62
75.40
73.90
75.34
606,060
+0.85(+1.14%)
Oct 18, 2016
75.23
75.45
74.47
74.49
551,864
+0.36(+0.49%)
Oct 17, 2016
73.72
74.36
73.66
74.13
653,203
+0.36(+0.49%)
Oct 14, 2016
74.02
74.60
73.68
73.76
680,915
+0.38(+0.52%)
Oct 13, 2016
73.22
73.85
72.14
73.38
726,653
-0.65(-0.87%)
Oct 12, 2016
74.54
74.54
73.23
74.03
885,540
-0.52(-0.70%)
Oct 11, 2016
75.74
75.89
74.17
74.55
573,457
-1.61(-2.11%)
Oct 10, 2016
75.92
77.07
75.80
76.15
682,951
+1.01(+1.35%)
Oct 07, 2016
76.47
76.47
74.47
75.14
1,067,680
-1.16(-1.52%)
Oct 06, 2016
75.74
76.51
75.63
76.30
1,073,845
+0.18(+0.24%)
Oct 05, 2016
76.10
76.56
75.46
76.12
1,068,479
+0.75(+0.99%)
Oct 04, 2016
77.51
77.89
75.30
75.37
1,158,392
-2.02(-2.61%)
Oct 03, 2016
77.72
77.95
76.71
77.39
1,058,187
-0.60(-0.77%)
Sep 30, 2016
76.56
78.30
76.16
77.99
1,512,578
+2.13(+2.81%)
Sep 29, 2016
77.42
77.82
75.78
75.85
1,315,043
-1.57(-2.03%)
Sep 28, 2016
76.12
77.53
75.74
77.42
1,126,470
+1.93(+2.56%)
Sep 27, 2016
74.27
75.59
74.27
75.49
911,769
+0.96(+1.29%)
Sep 26, 2016
73.76
74.97
73.69
74.53
1,481,198
+0.87(+1.18%)
Sep 23, 2016
73.68
73.96
73.17
73.66
1,308,811
-0.41(-0.55%)
Sep 22, 2016
73.91
74.62
73.81
74.07
1,740,183
+0.92(+1.26%)
Sep 21, 2016
70.75
73.19
70.71
73.15
1,626,179
+3.10(+4.43%)
Sep 20, 2016
71.09
71.67
70.05
70.05
1,050,749
-0.78(-1.09%)
Sep 19, 2016
70.34
71.14
70.28
70.83
851,714
+0.83(+1.19%)
Sep 16, 2016
70.09
70.38
69.13
70.00
2,526,612
-0.47(-0.67%)
Sep 15, 2016
69.24
70.53
68.77
70.47
1,965,143
+1.40(+2.02%)
Sep 14, 2016
69.38
69.73
68.54
69.08
1,817,114
-0.34(-0.49%)
Sep 13, 2016
70.04
70.73
69.08
69.41
1,505,573
-0.95(-1.35%)
Sep 12, 2016
68.69
70.62
68.25
70.37
1,679,267
+0.56(+0.81%)
Sep 09, 2016
72.61
73.15
69.52
69.80
2,034,941
-3.73(-5.07%)
Sep 08, 2016
75.20
75.45
73.48
73.53
1,083,207
-1.84(-2.45%)
Sep 07, 2016
75.15
75.48
74.63
75.37
1,017,618
-0.08(-0.11%)
Sep 06, 2016
74.63
75.45
74.37
75.45
1,052,928
+0.98(+1.32%)
Sep 02, 2016
74.93
74.47
74.47
74.47
985,195
+0.60(+0.81%)
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
.