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
)
126.64
-3.51 (-2.70%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 28, 2006
9.801
9.881
9.723
9.803
509,286
+0.01(+0.08%)
Apr 27, 2006
10.03
10.03
9.774
9.795
523,433
-0.23(-2.31%)
Apr 26, 2006
9.993
10.41
9.901
10.03
1,951,532
+0.36(+3.73%)
Apr 25, 2006
9.575
9.766
9.571
9.665
624,900
+0.09(+0.94%)
Apr 24, 2006
9.512
9.575
9.432
9.575
352,939
+0.05(+0.52%)
Apr 21, 2006
9.614
9.635
9.411
9.526
579,532
-0.07(-0.71%)
Apr 20, 2006
9.399
9.649
9.399
9.594
502,212
+0.18(+1.96%)
Apr 19, 2006
9.389
9.479
9.366
9.409
1,247,605
+0.00(+0.00%)
Apr 18, 2006
9.327
9.450
9.317
9.409
403,185
+0.10(+1.12%)
Apr 17, 2006
9.255
9.380
9.235
9.305
327,572
+0.03(+0.35%)
Apr 13, 2006
9.245
9.290
9.221
9.272
230,495
+0.03(+0.29%)
Apr 12, 2006
9.225
9.266
9.173
9.245
209,763
+0.04(+0.45%)
Apr 11, 2006
9.235
9.253
9.188
9.204
279,278
-0.02(-0.27%)
Apr 10, 2006
9.298
9.298
9.157
9.229
450,991
-0.08(-0.82%)
Apr 07, 2006
9.286
9.325
9.173
9.305
378,793
+0.03(+0.33%)
Apr 06, 2006
9.501
9.583
9.255
9.274
775,393
-0.16(-1.67%)
Apr 05, 2006
9.440
9.475
9.311
9.432
362,695
-0.02(-0.20%)
Apr 04, 2006
9.378
9.473
9.337
9.450
429,039
+0.07(+0.70%)
Apr 03, 2006
9.296
9.442
9.278
9.385
678,804
+0.09(+0.95%)
Mar 31, 2006
9.122
9.348
9.102
9.296
746,367
+0.21(+2.30%)
Mar 30, 2006
8.886
9.106
8.878
9.087
569,288
+0.22(+2.45%)
Mar 29, 2006
8.804
8.913
8.757
8.870
694,902
+0.12(+1.33%)
Mar 28, 2006
8.804
8.845
8.692
8.753
478,553
-0.03(-0.35%)
Mar 27, 2006
8.815
8.821
8.753
8.784
377,574
-0.01(-0.12%)
Mar 24, 2006
8.800
8.815
8.724
8.794
533,921
+0.01(+0.14%)
Mar 23, 2006
8.753
8.827
8.753
8.782
418,307
+0.00(+0.00%)
Mar 22, 2006
8.749
8.835
8.698
8.782
409,770
+0.05(+0.54%)
Mar 21, 2006
8.733
8.897
8.704
8.735
450,015
-0.01(-0.14%)
Mar 20, 2006
8.891
8.911
8.714
8.747
978,327
-0.14(-1.61%)
Mar 17, 2006
8.897
8.923
8.827
8.891
1,136,381
-0.05(-0.55%)
Mar 16, 2006
9.091
9.143
8.911
8.940
376,110
-0.10(-1.11%)
Mar 15, 2006
8.825
9.044
8.815
9.040
340,743
+0.28(+3.21%)
Mar 14, 2006
8.604
8.772
8.552
8.759
926,862
+0.16(+1.86%)
Mar 13, 2006
8.610
8.669
8.546
8.599
561,971
-0.02(-0.19%)
Mar 10, 2006
8.661
8.698
8.567
8.616
464,406
-0.03(-0.38%)
Mar 09, 2006
8.702
8.759
8.610
8.649
487,822
-0.06(-0.64%)
Mar 08, 2006
8.733
8.741
8.569
8.704
271,229
-0.08(-0.86%)
Mar 07, 2006
8.886
8.940
8.753
8.780
244,155
-0.14(-1.54%)
Mar 06, 2006
8.948
8.985
8.847
8.917
300,742
-0.06(-0.71%)
Mar 03, 2006
8.989
9.087
8.973
8.981
376,354
-0.03(-0.34%)
Mar 02, 2006
8.954
9.067
8.932
9.011
608,802
+0.04(+0.41%)
Mar 01, 2006
8.702
8.975
8.702
8.975
730,513
+0.27(+3.13%)
Feb 28, 2006
8.702
8.761
8.640
8.702
424,649
+0.00(+0.00%)
Feb 27, 2006
8.622
8.759
8.599
8.702
323,182
+0.08(+0.93%)
Feb 24, 2006
8.661
8.681
8.528
8.622
939,057
-0.04(-0.45%)
Feb 23, 2006
8.661
8.761
8.538
8.661
877,592
-0.03(-0.31%)
Feb 22, 2006
8.856
8.917
8.663
8.688
675,877
-0.16(-1.85%)
Feb 21, 2006
8.815
8.852
8.770
8.852
327,328
+0.04(+0.42%)
Feb 17, 2006
8.835
8.858
8.770
8.815
313,181
-0.01(-0.12%)
Feb 16, 2006
8.835
8.872
8.792
8.825
249,521
+0.02(+0.19%)
Feb 15, 2006
8.821
8.833
8.741
8.809
365,622
-0.03(-0.37%)
Feb 14, 2006
8.770
8.903
8.706
8.841
570,751
+0.08(+0.89%)
Feb 13, 2006
8.835
8.835
8.558
8.763
1,411,513
-0.10(-1.16%)
Feb 10, 2006
8.753
8.911
8.700
8.866
408,551
+0.10(+1.15%)
Feb 09, 2006
8.868
8.973
8.745
8.765
714,903
-0.11(-1.29%)
Feb 08, 2006
8.893
8.909
8.784
8.880
650,023
-0.00(-0.02%)
Feb 07, 2006
9.003
9.026
8.854
8.882
595,387
-0.15(-1.66%)
Feb 06, 2006
8.870
9.061
8.866
9.032
911,739
+0.16(+1.83%)
Feb 03, 2006
8.866
8.956
8.558
8.870
1,769,818
-0.38(-4.14%)
Feb 02, 2006
9.020
9.522
9.020
9.253
1,665,425
+0.23(+2.59%)
Feb 01, 2006
8.932
9.052
8.927
9.020
884,909
+0.05(+0.53%)
Jan 31, 2006
8.886
8.973
8.883
8.973
874,665
+0.08(+0.92%)
Jan 30, 2006
9.050
9.050
8.888
8.891
1,174,188
-0.16(-1.77%)
Jan 27, 2006
8.702
9.055
8.528
9.050
1,447,368
+0.35(+4.03%)
Jan 26, 2006
8.405
8.784
8.317
8.700
2,881,809
+0.60(+7.36%)
Jan 25, 2006
8.251
8.333
8.071
8.103
393,184
-0.15(-1.76%)
Jan 24, 2006
8.110
8.282
8.110
8.249
501,481
+0.15(+1.85%)
Jan 23, 2006
7.966
8.159
7.966
8.099
308,547
+0.14(+1.75%)
Jan 20, 2006
8.187
8.187
7.960
7.960
286,107
-0.23(-2.80%)
Jan 19, 2006
8.122
8.200
8.099
8.189
210,983
+0.08(+1.04%)
Jan 18, 2006
8.138
8.163
8.042
8.105
260,984
-0.06(-0.68%)
Jan 17, 2006
8.097
8.179
8.077
8.161
236,593
+0.04(+0.45%)
Jan 13, 2006
8.122
8.194
8.116
8.124
175,372
+0.00(+0.05%)
Jan 12, 2006
8.132
8.198
8.103
8.120
295,864
-0.01(-0.13%)
Jan 11, 2006
8.163
8.171
8.122
8.130
286,595
-0.03(-0.40%)
Jan 10, 2006
8.159
8.200
8.112
8.163
431,478
-0.02(-0.23%)
Jan 09, 2006
8.128
8.200
8.077
8.181
664,413
+0.01(+0.10%)
Jan 06, 2006
8.241
8.245
8.140
8.173
660,511
-0.06(-0.70%)
Jan 05, 2006
8.230
8.276
8.198
8.230
635,144
+0.00(+0.00%)
Jan 04, 2006
8.214
8.349
8.110
8.230
1,639,082
-0.17(-2.00%)
Jan 03, 2006
7.909
8.610
7.909
8.399
3,487,197
+0.54(+6.83%)
Dec 30, 2005
7.933
7.980
7.857
7.861
205,860
-0.11(-1.36%)
Dec 29, 2005
8.025
8.097
7.954
7.970
288,059
-0.01(-0.08%)
Dec 28, 2005
7.948
7.984
7.948
7.976
312,450
+0.06(+0.80%)
Dec 27, 2005
7.960
8.013
7.876
7.913
248,789
-0.05(-0.67%)
Dec 23, 2005
7.825
7.978
7.825
7.966
328,792
+0.15(+1.94%)
Dec 22, 2005
7.656
7.814
7.626
7.814
246,106
+0.17(+2.20%)
Dec 21, 2005
7.646
7.708
7.644
7.646
470,748
+0.00(+0.00%)
Dec 20, 2005
7.650
7.714
7.618
7.646
293,668
-0.00(-0.03%)
Dec 19, 2005
7.790
7.794
7.644
7.648
597,338
-0.13(-1.69%)
Dec 16, 2005
7.794
7.812
7.779
7.779
351,231
-0.01(-0.16%)
Dec 15, 2005
7.831
7.835
7.747
7.792
315,620
-0.04(-0.47%)
Dec 14, 2005
7.845
7.886
7.767
7.829
456,601
-0.02(-0.21%)
Dec 13, 2005
7.630
7.917
7.630
7.845
880,031
+0.17(+2.22%)
Dec 12, 2005
7.687
7.702
7.642
7.675
314,157
-0.01(-0.16%)
Dec 09, 2005
7.716
7.724
7.628
7.687
251,228
-0.03(-0.37%)
Dec 08, 2005
7.790
7.810
7.663
7.716
241,471
-0.09(-1.13%)
Dec 07, 2005
7.738
7.864
7.722
7.804
579,776
+0.01(+0.18%)
Dec 06, 2005
7.738
7.810
7.677
7.790
334,402
+0.08(+1.09%)
Dec 05, 2005
7.718
7.724
7.613
7.706
331,475
-0.05(-0.58%)
Dec 02, 2005
7.661
7.761
7.626
7.751
415,868
+0.09(+1.18%)
Dec 01, 2005
7.585
7.663
7.585
7.661
1,068,086
+0.12(+1.55%)
Nov 30, 2005
7.683
7.700
7.519
7.544
451,723
-0.08(-1.02%)
Nov 29, 2005
7.607
7.691
7.574
7.622
582,947
+0.02(+0.22%)
Nov 28, 2005
7.687
7.697
7.548
7.605
353,183
-0.08(-0.99%)
Nov 25, 2005
7.661
7.687
7.644
7.681
62,197
+0.05(+0.59%)
Nov 23, 2005
7.636
7.677
7.611
7.636
150,980
-0.03(-0.37%)
Nov 22, 2005
7.661
7.685
7.636
7.665
232,447
+0.00(+0.03%)
Nov 21, 2005
7.646
7.685
7.601
7.663
363,183
+0.01(+0.08%)
Nov 18, 2005
7.656
7.687
7.603
7.656
310,011
+0.03(+0.40%)
Nov 17, 2005
7.570
7.648
7.544
7.626
328,060
+0.06(+0.73%)
Nov 16, 2005
7.560
7.585
7.536
7.570
400,502
+0.01(+0.19%)
Nov 15, 2005
7.601
7.636
7.536
7.556
521,238
-0.06(-0.75%)
Nov 14, 2005
7.624
7.634
7.521
7.613
396,599
-0.01(-0.11%)
Nov 11, 2005
7.536
7.626
7.536
7.622
416,356
+0.09(+1.14%)
Nov 10, 2005
7.458
7.589
7.400
7.536
727,830
+0.07(+0.96%)
Nov 09, 2005
7.447
7.474
7.388
7.464
550,019
+0.02(+0.22%)
Nov 08, 2005
7.361
7.466
7.316
7.447
618,558
+0.09(+1.17%)
Nov 07, 2005
7.343
7.394
7.314
7.361
506,847
+0.02(+0.28%)
Nov 04, 2005
7.382
7.382
7.296
7.341
525,140
-0.03(-0.36%)
Nov 03, 2005
7.400
7.400
7.343
7.367
1,732,744
+0.07(+0.90%)
Nov 02, 2005
7.232
7.312
7.195
7.302
569,288
+0.07(+0.96%)
Nov 01, 2005
7.173
7.246
7.167
7.232
1,166,626
+0.04(+0.54%)
Oct 31, 2005
7.175
7.212
7.113
7.193
881,982
+0.18(+2.60%)
Oct 28, 2005
6.906
7.017
6.886
7.011
891,982
+0.14(+2.03%)
Oct 27, 2005
7.062
7.064
6.847
6.871
1,108,088
-0.22(-3.15%)
Oct 26, 2005
7.126
7.181
7.089
7.095
1,382,244
-0.03(-0.46%)
Oct 25, 2005
7.277
7.279
6.970
7.128
1,258,825
-0.22(-2.96%)
Oct 24, 2005
7.318
7.374
7.261
7.345
642,461
+0.06(+0.79%)
Oct 21, 2005
7.277
7.378
7.267
7.287
762,222
+0.01(+0.14%)
Oct 20, 2005
7.263
7.306
7.214
7.277
1,279,801
+0.01(+0.20%)
Oct 19, 2005
7.257
7.271
7.123
7.263
1,518,346
-0.02(-0.23%)
Oct 18, 2005
7.308
7.310
7.103
7.279
2,813,270
-0.21(-2.79%)
Oct 17, 2005
7.454
7.505
7.439
7.488
426,600
+0.04(+0.50%)
Oct 14, 2005
7.458
7.503
7.349
7.451
643,925
+0.05(+0.61%)
Oct 13, 2005
7.388
7.419
7.277
7.406
902,714
+0.02(+0.31%)
Oct 12, 2005
7.636
7.667
7.343
7.384
2,124,709
-0.25(-3.30%)
Oct 11, 2005
7.538
7.654
7.501
7.636
751,246
+0.10(+1.28%)
Oct 10, 2005
7.513
7.574
7.447
7.540
587,337
+0.06(+0.79%)
Oct 07, 2005
7.533
7.605
7.443
7.480
424,161
-0.02(-0.30%)
Oct 06, 2005
7.492
7.579
7.441
7.503
863,445
+0.03(+0.44%)
Oct 05, 2005
7.689
7.689
7.451
7.470
435,869
-0.23(-3.03%)
Oct 04, 2005
7.769
7.790
7.687
7.704
582,703
-0.07(-0.84%)
Oct 03, 2005
15.49
7.800
7.745
7.769
712,708
+0.04(+0.53%)
Sep 30, 2005
7.497
7.743
7.486
7.728
641,974
+0.23(+3.09%)
Sep 29, 2005
7.431
7.536
7.396
7.497
443,186
+0.07(+0.99%)
Sep 28, 2005
7.499
7.484
7.380
7.423
292,205
-0.07(-0.98%)
Sep 27, 2005
7.492
7.538
7.388
7.497
419,527
+0.00(+0.05%)
Sep 26, 2005
7.585
7.613
7.466
7.492
393,916
-0.05(-0.68%)
Sep 23, 2005
7.544
7.548
7.369
7.544
827,346
+0.16(+2.22%)
Sep 22, 2005
7.372
7.394
7.310
7.380
608,802
+0.01(+0.11%)
Sep 21, 2005
7.298
7.523
7.279
7.372
2,776,196
+0.27(+3.78%)
Sep 20, 2005
7.388
7.425
6.960
7.103
4,370,399
-0.28(-3.83%)
Sep 19, 2005
7.394
7.419
7.357
7.386
545,141
-0.00(-0.06%)
Sep 16, 2005
7.382
7.421
7.349
7.390
1,494,199
+0.01(+0.11%)
Sep 15, 2005
7.376
7.384
7.326
7.382
379,037
+0.01(+0.14%)
Sep 14, 2005
7.355
7.408
7.337
7.372
372,452
+0.05(+0.64%)
Sep 13, 2005
7.335
7.388
7.294
7.324
499,286
-0.01(-0.14%)
Sep 12, 2005
7.396
7.421
7.324
7.335
544,409
-0.07(-0.97%)
Sep 09, 2005
7.380
7.421
7.369
7.406
417,331
+0.02(+0.31%)
Sep 08, 2005
7.378
7.396
7.339
7.384
470,748
+0.01(+0.08%)
Sep 07, 2005
7.421
7.470
7.365
7.378
349,768
-0.02(-0.28%)
Sep 06, 2005
7.359
7.476
7.359
7.398
267,082
+0.07(+0.89%)
Sep 02, 2005
7.361
7.390
7.320
7.333
193,177
-0.02(-0.33%)
Sep 01, 2005
7.357
7.501
7.355
7.357
234,642
-0.09(-1.16%)
Aug 31, 2005
7.339
7.443
7.292
7.443
304,157
+0.09(+1.28%)
Aug 30, 2005
7.363
7.363
7.281
7.349
617,095
-0.01(-0.19%)
Aug 29, 2005
7.269
7.363
7.259
7.363
449,772
+0.10(+1.33%)
Aug 26, 2005
7.277
7.296
7.228
7.267
518,554
-0.01(-0.11%)
Aug 25, 2005
7.175
7.298
7.121
7.275
490,261
+0.13(+1.81%)
Aug 24, 2005
7.195
7.285
7.113
7.146
463,675
-0.09(-1.25%)
Aug 23, 2005
7.468
7.468
7.214
7.236
349,280
-0.23(-3.10%)
Aug 22, 2005
7.372
7.478
7.355
7.468
349,036
+0.10(+1.31%)
Aug 19, 2005
7.421
7.421
7.349
7.372
196,104
-0.02(-0.30%)
Aug 18, 2005
7.415
7.451
7.380
7.394
503,432
-0.02(-0.33%)
Aug 17, 2005
7.472
7.472
7.357
7.419
515,628
-0.05(-0.71%)
Aug 16, 2005
7.558
7.558
7.454
7.472
609,046
-0.10(-1.30%)
Aug 15, 2005
7.648
7.663
7.533
7.570
416,112
-0.08(-1.02%)
Aug 12, 2005
7.626
7.677
7.591
7.648
461,723
-0.01(-0.11%)
Aug 11, 2005
7.636
7.759
7.626
7.656
407,087
+0.02(+0.27%)
Aug 10, 2005
7.738
7.738
7.589
7.636
260,253
-0.03(-0.40%)
Aug 09, 2005
7.659
7.681
7.615
7.667
673,438
+0.01(+0.08%)
Aug 08, 2005
7.644
7.708
7.636
7.661
426,844
+0.02(+0.24%)
Aug 05, 2005
7.681
7.687
7.605
7.642
370,257
-0.05(-0.64%)
Aug 04, 2005
7.759
7.759
7.646
7.691
220,983
-0.09(-1.16%)
Aug 03, 2005
7.769
7.790
7.693
7.782
382,940
-0.00(-0.03%)
Aug 02, 2005
7.745
7.814
7.743
7.784
390,013
+0.07(+0.88%)
Aug 01, 2005
7.812
7.820
7.708
7.716
423,673
-0.09(-1.21%)
Jul 29, 2005
7.849
7.870
7.749
7.810
757,343
-0.05(-0.68%)
Jul 28, 2005
7.812
7.876
7.812
7.864
260,253
+0.05(+0.63%)
Jul 27, 2005
7.790
7.847
7.765
7.814
524,896
+0.07(+0.85%)
Jul 26, 2005
7.708
7.782
7.615
7.749
819,785
+0.04(+0.53%)
Jul 25, 2005
7.665
7.763
7.646
7.708
615,631
+0.07(+0.91%)
Jul 22, 2005
7.622
7.665
7.525
7.638
447,576
+0.05(+0.68%)
Jul 21, 2005
7.585
7.622
7.466
7.587
948,082
+0.00(+0.03%)
Jul 20, 2005
7.810
7.812
7.451
7.585
1,582,251
-0.28(-3.52%)
Jul 19, 2005
7.677
7.898
7.667
7.861
858,079
+0.24(+3.20%)
Jul 18, 2005
7.533
7.679
7.533
7.618
921,740
+0.07(+0.92%)
Jul 15, 2005
7.529
7.583
7.492
7.548
186,591
+0.02(+0.25%)
Jul 14, 2005
7.644
7.708
7.517
7.529
489,285
-0.12(-1.53%)
Jul 13, 2005
7.636
7.683
7.574
7.646
308,303
-0.00(-0.03%)
Jul 12, 2005
7.620
7.714
7.544
7.648
378,550
+0.02(+0.30%)
Jul 11, 2005
7.513
7.759
7.513
7.626
442,454
+0.10(+1.36%)
Jul 08, 2005
7.312
7.531
7.310
7.523
270,253
+0.21(+2.86%)
Jul 07, 2005
7.175
7.328
7.144
7.314
292,937
+0.09(+1.22%)
Jul 06, 2005
7.339
7.363
7.226
7.226
570,020
-0.11(-1.54%)
Jul 05, 2005
7.482
7.495
7.331
7.339
749,538
-0.18(-2.37%)
Jul 01, 2005
7.472
7.523
7.451
7.517
431,722
+0.04(+0.55%)
Jun 30, 2005
7.523
7.550
7.476
7.476
483,675
-0.03(-0.36%)
Jun 29, 2005
7.488
7.523
7.474
7.503
614,899
+0.03(+0.44%)
Jun 28, 2005
7.482
7.533
7.419
7.470
1,378,097
+0.24(+3.29%)
Jun 27, 2005
7.123
7.287
7.123
7.232
912,959
+0.06(+0.80%)
Jun 24, 2005
7.107
7.185
7.060
7.175
2,929,372
+0.06(+0.86%)
Jun 23, 2005
7.300
7.318
7.093
7.113
640,998
-0.18(-2.53%)
Jun 22, 2005
7.308
7.328
7.257
7.298
532,945
+0.02(+0.25%)
Jun 21, 2005
7.333
7.349
7.234
7.279
839,054
-0.06(-0.87%)
Jun 20, 2005
7.318
7.394
7.281
7.343
580,264
-0.06(-0.78%)
Jun 17, 2005
7.431
7.460
7.390
7.400
1,096,136
+0.01(+0.14%)
Jun 16, 2005
7.382
7.439
7.341
7.390
608,070
+0.01(+0.14%)
Jun 15, 2005
7.400
7.400
7.300
7.380
684,658
+0.00(+0.00%)
Jun 14, 2005
7.353
7.423
7.349
7.380
506,115
+0.03(+0.36%)
Jun 13, 2005
7.322
7.386
7.294
7.353
766,124
+0.00(+0.03%)
Jun 10, 2005
7.431
7.451
7.318
7.351
852,713
-0.06(-0.86%)
Jun 09, 2005
7.460
7.462
7.341
7.415
431,722
-0.05(-0.60%)
Jun 08, 2005
7.595
7.595
7.425
7.460
498,798
-0.13(-1.70%)
Jun 07, 2005
7.605
7.712
7.564
7.589
750,514
-0.01(-0.19%)
Jun 06, 2005
7.628
7.646
7.550
7.603
646,852
-0.02(-0.32%)
Jun 03, 2005
7.738
7.796
7.548
7.628
718,318
-0.11(-1.48%)
Jun 02, 2005
7.882
7.882
7.683
7.743
668,560
-0.17(-2.18%)
Jun 01, 2005
7.835
7.982
7.820
7.915
539,043
+0.12(+1.50%)
May 31, 2005
7.902
7.925
7.790
7.798
352,939
-0.10(-1.32%)
May 27, 2005
7.882
7.915
7.814
7.902
343,182
+0.01(+0.08%)
May 26, 2005
7.882
7.921
7.827
7.896
434,649
+0.08(+1.02%)
May 25, 2005
7.886
7.898
7.638
7.816
684,658
-0.07(-0.88%)
May 24, 2005
7.861
7.915
7.775
7.886
569,044
-0.00(-0.05%)
May 23, 2005
7.794
7.921
7.784
7.890
409,038
+0.11(+1.48%)
May 20, 2005
7.790
7.792
7.708
7.775
334,889
-0.01(-0.18%)
May 19, 2005
7.925
7.952
7.755
7.790
503,432
-0.14(-1.78%)
May 18, 2005
7.749
7.974
7.749
7.931
521,969
+0.24(+3.17%)
May 17, 2005
7.609
7.700
7.581
7.687
886,616
+0.06(+0.81%)
May 16, 2005
7.431
7.626
7.396
7.626
659,047
+0.19(+2.62%)
May 13, 2005
7.595
7.595
7.333
7.431
815,394
-0.13(-1.76%)
May 12, 2005
7.646
7.788
7.523
7.564
1,129,064
-0.09(-1.13%)
May 11, 2005
7.523
7.654
7.396
7.650
769,783
+0.13(+1.69%)
May 10, 2005
7.667
7.667
7.486
7.523
504,408
-0.19(-2.45%)
May 09, 2005
7.656
7.722
7.568
7.712
492,212
+0.03(+0.37%)
May 06, 2005
7.697
7.759
7.632
7.683
419,771
+0.04(+0.48%)
May 05, 2005
7.759
7.825
7.605
7.646
799,296
-0.12(-1.58%)
May 04, 2005
7.656
7.786
7.646
7.769
437,820
+0.18(+2.38%)
May 03, 2005
7.544
7.695
7.544
7.589
767,588
+0.02(+0.33%)
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
.