Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Albemarle Corp (NY: ALB )

108.23 -4.42 (-3.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 121.39 123.94 121.14 123.49 1,403,888 +2.18(+1.80%)
Nov 29, 2017 126.09 126.09 120.10 121.31 1,663,783 -4.54(-3.61%)
Nov 28, 2017 125.73 126.45 124.94 125.86 751,054 +0.61(+0.48%)
Nov 27, 2017 126.01 126.28 125.21 125.25 841,215 -0.76(-0.61%)
Nov 24, 2017 124.68 126.42 124.58 126.01 451,959 +1.66(+1.34%)
Nov 22, 2017 126.64 126.73 124.27 124.35 778,097 -1.33(-1.06%)
Nov 21, 2017 125.30 126.62 125.08 125.68 1,042,562 +1.20(+0.96%)
Nov 20, 2017 124.55 125.22 124.13 124.48 1,097,817 -0.75(-0.59%)
Nov 17, 2017 124.96 125.33 123.79 125.23 1,568,123 +0.81(+0.65%)
Nov 16, 2017 124.58 125.73 123.82 124.42 2,080,923 +0.73(+0.59%)
Nov 15, 2017 125.04 125.22 120.58 123.69 2,161,449 -2.86(-2.26%)
Nov 14, 2017 128.27 128.37 125.78 126.55 1,865,594 -5.26(-3.99%)
Nov 13, 2017 128.29 132.08 128.27 131.81 1,032,461 +2.53(+1.96%)
Nov 10, 2017 129.65 131.19 129.10 129.28 1,148,959 -0.20(-0.16%)
Nov 09, 2017 130.65 130.95 125.39 129.49 2,815,620 -3.44(-2.59%)
Nov 08, 2017 131.96 133.30 131.01 132.93 1,901,915 +1.33(+1.01%)
Nov 07, 2017 130.55 132.00 130.42 131.59 1,697,468 +1.07(+0.82%)
Nov 06, 2017 128.94 130.55 128.84 130.53 1,034,487 +1.77(+1.38%)
Nov 03, 2017 125.54 129.04 124.35 128.75 1,517,663 +2.88(+2.29%)
Nov 02, 2017 131.01 132.11 124.68 125.87 2,571,274 -4.98(-3.81%)
Nov 01, 2017 130.55 130.94 129.50 130.86 987,072 +1.32(+1.02%)
Oct 31, 2017 127.81 129.53 127.81 129.53 1,714,512 +1.27(+0.99%)
Oct 30, 2017 127.87 128.87 127.36 128.26 908,034 +0.40(+0.31%)
Oct 27, 2017 128.38 128.69 126.76 127.87 1,310,396 +0.04(+0.03%)
Oct 26, 2017 128.16 128.49 126.51 127.83 1,496,399 +0.47(+0.37%)
Oct 25, 2017 128.25 129.12 125.96 127.36 1,934,404 -0.18(-0.14%)
Oct 24, 2017 127.70 128.24 126.75 127.54 1,449,706 +0.18(+0.14%)
Oct 23, 2017 129.63 130.00 126.66 127.36 1,670,105 -2.07(-1.60%)
Oct 20, 2017 129.36 129.90 128.77 129.43 1,006,623 +1.19(+0.92%)
Oct 19, 2017 127.08 128.27 126.09 128.25 868,758 -0.16(-0.12%)
Oct 18, 2017 128.77 128.97 128.07 128.40 783,713 +0.23(+0.18%)
Oct 17, 2017 129.33 129.36 127.69 128.17 1,141,150 -0.69(-0.53%)
Oct 16, 2017 128.57 129.91 127.44 128.86 1,449,494 +1.12(+0.88%)
Oct 13, 2017 127.56 128.24 126.47 127.74 985,849 +1.51(+1.19%)
Oct 12, 2017 125.96 127.18 125.92 126.23 1,013,525 -0.11(-0.09%)
Oct 11, 2017 126.88 127.08 125.38 126.34 1,311,117 -0.32(-0.25%)
Oct 10, 2017 126.18 127.01 124.88 126.66 904,132 +1.12(+0.89%)
Oct 09, 2017 126.46 126.97 124.33 125.54 971,776 -0.59(-0.47%)
Oct 06, 2017 124.75 126.16 123.69 126.13 2,162,704 -2.27(-1.77%)
Oct 05, 2017 127.50 128.81 127.09 128.40 891,905 +1.32(+1.04%)
Oct 04, 2017 126.78 127.42 126.04 127.08 1,210,685 +0.73(+0.58%)
Oct 03, 2017 126.16 126.72 125.33 126.34 967,357 +0.74(+0.59%)
Oct 02, 2017 125.27 125.85 123.05 125.61 1,283,731 +0.28(+0.23%)
Sep 29, 2017 122.09 126.40 121.82 125.32 2,288,029 +3.67(+3.02%)
Sep 28, 2017 120.04 121.86 119.70 121.65 1,414,142 +2.11(+1.77%)
Sep 27, 2017 118.75 120.55 118.50 119.54 1,343,649 +1.47(+1.25%)
Sep 26, 2017 118.60 119.44 117.14 118.07 1,546,785 -0.43(-0.36%)
Sep 25, 2017 121.62 121.96 117.05 118.50 2,874,248 -4.96(-4.02%)
Sep 22, 2017 123.56 124.01 122.52 123.46 1,440,349 -0.55(-0.45%)
Sep 21, 2017 125.50 125.50 123.27 124.02 2,194,840 -1.09(-0.87%)
Sep 20, 2017 124.38 125.91 123.27 125.11 3,173,093 +1.31(+1.06%)
Sep 19, 2017 120.90 124.36 120.64 123.80 2,165,079 +3.34(+2.77%)
Sep 18, 2017 118.14 121.05 117.83 120.46 1,843,127 +3.43(+2.93%)
Sep 15, 2017 116.12 117.53 115.34 117.03 1,759,616 +1.19(+1.02%)
Sep 14, 2017 115.18 116.03 114.69 115.84 1,327,487 +0.66(+0.57%)
Sep 13, 2017 114.32 115.69 114.12 115.18 1,401,206 +0.88(+0.77%)
Sep 12, 2017 114.17 115.84 113.96 114.30 1,528,904 +0.72(+0.64%)
Sep 11, 2017 110.16 114.01 109.61 113.58 1,880,065 +5.11(+4.71%)
Sep 08, 2017 108.28 109.13 108.02 108.47 751,294 +0.17(+0.16%)
Sep 07, 2017 108.90 109.80 108.11 108.29 972,510 -0.52(-0.48%)
Sep 06, 2017 107.25 109.72 106.58 108.82 1,377,275 +1.83(+1.71%)
Sep 05, 2017 109.13 110.07 106.52 106.99 1,285,415 -1.80(-1.65%)
Sep 01, 2017 107.35 109.00 106.95 108.79 991,571 +2.17(+2.04%)
Aug 31, 2017 106.58 107.43 106.34 106.61 991,399 +1.00(+0.95%)
Aug 30, 2017 105.05 105.95 104.42 105.62 782,495 +0.65(+0.62%)
Aug 29, 2017 105.28 105.28 104.06 104.97 684,091 -0.89(-0.84%)
Aug 28, 2017 106.31 106.38 104.97 105.85 648,532 +0.44(+0.42%)
Aug 25, 2017 105.58 105.88 104.78 105.41 660,383 +0.08(+0.08%)
Aug 24, 2017 106.04 106.62 105.20 105.33 1,033,813 -0.49(-0.46%)
Aug 23, 2017 105.98 106.75 105.56 105.82 664,373 -0.39(-0.37%)
Aug 22, 2017 104.44 106.55 104.33 106.21 1,062,328 +2.15(+2.06%)
Aug 21, 2017 103.31 104.17 102.92 104.07 748,109 +0.82(+0.79%)
Aug 18, 2017 102.75 103.92 102.31 103.25 951,657 +0.44(+0.43%)
Aug 17, 2017 104.49 104.49 102.71 102.81 1,140,611 -1.20(-1.15%)
Aug 16, 2017 102.71 104.40 102.03 104.01 1,405,589 +1.41(+1.38%)
Aug 15, 2017 101.79 103.10 100.88 102.60 1,285,946 +0.96(+0.95%)
Aug 14, 2017 101.00 102.23 100.92 101.64 1,766,644 +1.35(+1.34%)
Aug 11, 2017 100.88 101.13 99.59 100.29 2,331,486 -1.46(-1.43%)
Aug 10, 2017 103.17 103.18 101.10 101.75 2,838,931 -2.03(-1.95%)
Aug 09, 2017 105.15 106.11 102.00 103.77 2,838,945 -2.06(-1.95%)
Aug 08, 2017 109.25 109.28 104.25 105.84 5,792,591 -7.03(-6.23%)
Aug 07, 2017 110.61 113.24 110.05 112.87 4,155,061 +3.19(+2.91%)
Aug 04, 2017 109.10 110.04 108.90 109.68 1,174,869 +0.73(+0.67%)
Aug 03, 2017 109.85 110.01 108.65 108.94 1,441,277 -0.60(-0.54%)
Aug 02, 2017 107.75 110.01 107.34 109.54 1,665,263 +1.85(+1.72%)
Aug 01, 2017 106.43 107.92 105.73 107.69 998,955 +1.49(+1.41%)
Jul 31, 2017 107.11 107.30 106.13 106.19 1,010,593 -0.64(-0.60%)
Jul 28, 2017 106.71 107.28 106.28 106.84 1,513,904 +0.12(+0.11%)
Jul 27, 2017 108.04 108.50 105.64 106.72 1,042,408 -0.76(-0.71%)
Jul 26, 2017 109.28 109.39 107.29 107.48 949,486 -1.47(-1.35%)
Jul 25, 2017 109.59 109.59 108.58 108.94 1,230,049 +0.18(+0.17%)
Jul 24, 2017 108.70 109.49 108.06 108.76 1,740,978 +0.24(+0.22%)
Jul 21, 2017 108.20 109.02 107.83 108.52 1,109,217 +0.39(+0.36%)
Jul 20, 2017 109.13 109.28 107.88 108.13 1,012,743 -1.15(-1.05%)
Jul 19, 2017 108.18 109.67 106.98 109.28 1,325,333 +1.31(+1.21%)
Jul 18, 2017 107.13 108.38 106.53 107.96 751,258 +0.80(+0.74%)
Jul 17, 2017 107.90 108.00 106.80 107.17 941,798 -0.65(-0.60%)
Jul 14, 2017 108.55 109.12 107.30 107.82 1,879,176 -0.10(-0.09%)
Jul 13, 2017 106.93 109.13 106.93 107.92 2,548,353 +1.05(+0.98%)
Jul 12, 2017 104.08 107.40 103.97 106.87 2,307,016 +3.29(+3.18%)
Jul 11, 2017 102.42 103.70 101.65 103.58 1,441,409 +1.48(+1.45%)
Jul 10, 2017 101.07 102.62 100.99 102.10 1,574,496 +1.24(+1.23%)
Jul 07, 2017 99.33 101.29 99.18 100.87 1,709,093 +1.78(+1.80%)
Jul 06, 2017 98.91 100.03 98.40 99.09 1,280,737 +0.03(+0.03%)
Jul 05, 2017 97.21 99.65 97.21 99.06 1,479,409 +1.82(+1.88%)
Jul 03, 2017 97.52 97.69 96.60 97.23 605,668 +0.45(+0.46%)
Jun 30, 2017 96.49 97.69 96.40 96.78 880,264 +0.80(+0.83%)
Jun 29, 2017 98.29 98.36 95.16 95.99 1,075,577 -2.06(-2.10%)
Jun 28, 2017 96.41 98.43 95.95 98.05 1,310,241 +2.25(+2.35%)
Jun 27, 2017 96.65 96.92 95.65 95.80 1,431,871 -0.50(-0.52%)
Jun 26, 2017 96.39 97.72 95.60 96.31 1,992,061 +0.16(+0.16%)
Jun 23, 2017 96.57 97.12 95.76 96.15 3,380,149 -0.32(-0.33%)
Jun 22, 2017 97.64 97.85 96.39 96.47 1,286,964 -0.91(-0.93%)
Jun 21, 2017 98.65 98.69 97.09 97.38 1,389,309 -1.42(-1.44%)
Jun 20, 2017 98.90 100.09 98.12 98.80 878,319 -0.54(-0.54%)
Jun 19, 2017 99.50 100.17 98.03 99.34 1,215,519 +0.22(+0.22%)
Jun 16, 2017 97.39 99.15 97.07 99.12 1,858,305 +1.87(+1.92%)
Jun 15, 2017 99.00 99.04 95.03 97.25 2,812,700 -2.95(-2.95%)
Jun 14, 2017 103.27 103.31 99.55 100.20 1,865,261 -3.11(-3.01%)
Jun 13, 2017 103.01 103.54 101.77 103.31 1,212,304 +1.64(+1.61%)
Jun 12, 2017 105.36 105.52 101.47 101.67 1,973,581 -3.85(-3.65%)
Jun 09, 2017 104.93 106.62 104.32 105.52 1,237,364 +1.03(+0.99%)
Jun 08, 2017 104.94 102.75 104.49 1,575,545 +1.34(+1.30%)
Jun 07, 2017 103.03 103.48 102.76 103.14 1,168,515 +0.11(+0.11%)
Jun 06, 2017 103.78 104.21 102.98 103.03 825,896 -0.85(-0.82%)
Jun 05, 2017 104.06 104.69 103.47 103.89 754,037 -0.44(-0.42%)
Jun 02, 2017 103.69 104.61 103.38 104.32 661,728 +0.67(+0.64%)
Jun 01, 2017 103.95 104.50 103.23 103.66 889,717 -0.22(-0.21%)
May 31, 2017 102.67 104.00 102.31 103.88 1,242,522 +1.04(+1.01%)
May 30, 2017 103.14 103.23 101.91 102.83 844,279 -0.37(-0.35%)
May 26, 2017 102.87 103.38 102.60 103.20 657,693 +0.25(+0.24%)
May 25, 2017 102.90 103.97 102.65 102.95 695,608 +0.49(+0.48%)
May 24, 2017 102.15 102.92 102.00 102.46 600,128 +0.31(+0.30%)
May 23, 2017 101.42 102.41 101.12 102.15 647,497 +1.03(+1.02%)
May 22, 2017 101.42 101.56 100.35 101.11 872,535 +0.24(+0.24%)
May 19, 2017 101.00 102.23 100.73 100.88 981,020 +0.29(+0.29%)
May 18, 2017 100.57 101.20 99.55 100.58 1,007,358 -0.49(-0.49%)
May 17, 2017 102.75 102.42 101.03 101.08 1,074,077 -1.67(-1.63%)
May 16, 2017 102.83 103.22 102.14 102.75 831,394 +0.29(+0.29%)
May 15, 2017 101.58 103.16 101.24 102.46 715,411 +1.53(+1.51%)
May 12, 2017 100.99 101.26 100.67 100.93 658,271 -0.33(-0.32%)
May 11, 2017 101.11 101.44 100.66 101.26 600,339 +0.16(+0.15%)
May 10, 2017 100.13 101.13 99.82 101.11 895,886 +1.13(+1.13%)
May 09, 2017 100.13 100.51 99.40 99.97 776,282 -0.21(-0.21%)
May 08, 2017 100.60 100.87 99.41 100.18 945,180 -0.41(-0.41%)
May 05, 2017 100.00 101.41 99.53 100.59 1,221,051 +1.19(+1.20%)
May 04, 2017 102.40 103.08 99.16 99.40 2,162,141 +0.97(+0.98%)
May 03, 2017 99.08 99.33 98.02 98.44 1,059,088 -0.67(-0.67%)
May 02, 2017 99.98 99.98 98.76 99.10 909,106 -0.92(-0.92%)
May 01, 2017 99.75 100.70 97.84 100.03 934,827 +0.44(+0.44%)
Apr 28, 2017 98.98 99.72 98.94 99.59 1,319,785 +0.67(+0.67%)
Apr 27, 2017 99.01 99.88 98.55 98.92 830,428 -0.11(-0.11%)
Apr 26, 2017 98.86 99.27 98.06 99.03 734,036 +0.19(+0.19%)
Apr 25, 2017 98.24 99.18 98.18 98.84 772,693 +1.15(+1.18%)
Apr 24, 2017 96.95 97.79 96.82 97.69 1,021,423 +1.58(+1.65%)
Apr 21, 2017 96.56 96.95 95.91 96.10 1,210,137 -0.38(-0.40%)
Apr 20, 2017 97.05 97.16 96.37 96.49 972,022 -0.29(-0.30%)
Apr 19, 2017 96.97 97.78 96.35 96.78 1,037,481 +0.06(+0.07%)
Apr 18, 2017 95.05 96.75 95.05 96.72 974,132 +1.04(+1.09%)
Apr 17, 2017 94.87 95.67 94.60 95.67 788,633 +0.92(+0.97%)
Apr 13, 2017 95.10 95.83 94.57 94.75 546,936 -0.46(-0.48%)
Apr 12, 2017 96.93 97.00 94.92 95.21 754,576 -1.36(-1.41%)
Apr 11, 2017 95.61 96.65 95.40 96.57 706,854 +0.69(+0.72%)
Apr 10, 2017 96.89 97.11 95.63 95.88 1,076,361 -0.99(-1.02%)
Apr 07, 2017 96.95 97.20 96.48 96.87 1,325,054 -0.08(-0.08%)
Apr 06, 2017 96.31 97.08 95.92 96.95 771,117 +0.75(+0.78%)
Apr 05, 2017 96.64 97.57 95.93 96.20 1,277,668 -0.27(-0.27%)
Apr 04, 2017 95.98 96.85 95.84 96.47 966,797 +0.43(+0.45%)
Apr 03, 2017 96.68 97.20 94.94 96.04 1,084,359 -0.56(-0.58%)
Mar 31, 2017 95.98 97.37 95.45 96.60 1,024,458 +0.46(+0.48%)
Mar 30, 2017 96.09 97.01 95.87 96.14 734,277 +0.09(+0.10%)
Mar 29, 2017 96.01 96.88 95.92 96.05 1,002,414 +0.15(+0.15%)
Mar 28, 2017 95.63 96.43 95.22 95.90 880,369 +0.26(+0.27%)
Mar 27, 2017 94.75 95.97 93.92 95.65 919,848 +0.14(+0.14%)
Mar 24, 2017 96.51 97.09 95.13 95.51 576,795 -0.64(-0.67%)
Mar 23, 2017 96.18 97.28 95.87 96.15 754,612 -0.06(-0.07%)
Mar 22, 2017 95.65 96.44 94.46 96.21 1,077,619 +0.89(+0.93%)
Mar 21, 2017 96.99 98.35 95.16 95.33 1,366,425 -1.66(-1.72%)
Mar 20, 2017 96.96 97.10 96.12 96.99 1,129,019 -0.13(-0.13%)
Mar 17, 2017 95.55 97.41 95.46 97.12 1,571,383 +2.01(+2.12%)
Mar 16, 2017 96.10 96.68 94.83 95.11 1,112,690 -1.11(-1.15%)
Mar 15, 2017 95.56 96.48 94.97 96.21 854,914 +1.16(+1.22%)
Mar 14, 2017 95.11 95.45 94.24 95.05 823,024 -0.50(-0.53%)
Mar 13, 2017 93.80 95.60 93.41 95.56 1,461,693 +1.62(+1.72%)
Mar 10, 2017 93.62 94.81 93.31 93.94 1,560,599 +0.50(+0.54%)
Mar 09, 2017 93.85 94.23 93.01 93.44 1,598,509 -0.22(-0.23%)
Mar 08, 2017 94.43 94.70 93.20 93.65 1,409,293 -0.96(-1.01%)
Mar 07, 2017 93.08 95.55 92.59 94.61 1,532,216 +1.53(+1.65%)
Mar 06, 2017 92.91 93.59 89.91 93.08 2,554,957 -2.42(-2.54%)
Mar 03, 2017 94.26 95.90 93.96 95.50 1,265,264 +1.56(+1.66%)
Mar 02, 2017 93.72 95.51 93.12 93.95 2,237,967 +0.36(+0.39%)
Mar 01, 2017 93.80 95.10 92.98 93.58 2,843,212 +1.05(+1.13%)
Feb 28, 2017 87.33 93.49 87.27 92.53 4,658,458 +8.25(+9.79%)
Feb 27, 2017 84.77 85.14 84.06 84.28 1,020,500 -0.43(-0.51%)
Feb 24, 2017 83.80 84.90 82.97 84.71 767,906 +0.47(+0.56%)
Feb 23, 2017 84.88 84.99 83.65 84.24 810,238 -0.03(-0.03%)
Feb 22, 2017 85.15 85.37 84.21 84.27 716,223 -1.22(-1.43%)
Feb 21, 2017 84.33 85.52 84.24 85.49 866,822 +1.70(+2.02%)
Feb 17, 2017 83.79 83.79 83.79 0 -0.45(-0.53%)
Feb 16, 2017 84.67 85.68 83.93 84.24 651,314 -0.32(-0.38%)
Feb 15, 2017 83.23 84.78 82.97 84.56 1,657,003 +1.43(+1.72%)
Feb 14, 2017 86.02 86.02 82.36 83.13 1,815,338 -3.25(-3.76%)
Feb 13, 2017 85.99 86.97 85.37 86.37 724,524 +0.96(+1.12%)
Feb 10, 2017 86.10 86.10 85.02 85.41 699,699 -0.19(-0.22%)
Feb 09, 2017 86.01 86.46 85.37 85.61 547,186 -0.40(-0.47%)
Feb 08, 2017 84.69 86.04 84.05 86.01 725,758 +1.41(+1.67%)
Feb 07, 2017 85.69 86.10 84.10 84.59 830,279 -1.36(-1.58%)
Feb 06, 2017 85.72 86.12 85.48 85.95 524,340 +0.02(+0.02%)
Feb 03, 2017 85.12 86.10 84.78 85.93 490,190 +1.24(+1.46%)
Feb 02, 2017 85.14 85.14 83.41 84.69 646,555 -0.46(-0.54%)
Feb 01, 2017 84.95 85.36 83.55 85.15 938,116 +0.70(+0.83%)
Jan 31, 2017 86.24 86.30 84.34 84.45 1,594,779 -1.76(-2.04%)
Jan 30, 2017 86.41 86.46 85.48 86.21 743,121 -0.77(-0.89%)
Jan 27, 2017 86.91 87.39 86.38 86.98 496,902 -0.05(-0.06%)
Jan 26, 2017 85.77 87.41 85.72 87.04 873,705 +1.35(+1.57%)
Jan 25, 2017 87.35 87.38 85.00 85.69 1,188,728 -1.41(-1.62%)
Jan 24, 2017 85.63 87.36 85.42 87.10 1,011,291 +1.69(+1.97%)
Jan 23, 2017 85.12 85.61 84.64 85.41 383,301 +0.31(+0.36%)
Jan 20, 2017 85.29 85.73 84.63 85.10 769,633 +0.28(+0.33%)
Jan 19, 2017 84.55 86.06 84.36 84.82 668,690 +0.41(+0.49%)
Jan 18, 2017 86.45 86.61 84.14 84.41 1,211,870 -1.60(-1.85%)
Jan 17, 2017 86.73 87.32 85.61 86.01 926,768 +0.32(+0.37%)
Jan 13, 2017 85.69 85.69 85.69 0 +0.23(+0.27%)
Jan 12, 2017 85.26 85.97 84.05 85.46 1,143,353 +0.41(+0.48%)
Jan 11, 2017 82.56 85.81 82.11 85.05 1,982,850 +3.12(+3.81%)
Jan 10, 2017 82.82 83.11 81.21 81.93 905,061 -0.55(-0.66%)
Jan 09, 2017 82.71 82.93 82.38 82.48 1,026,895 -0.30(-0.36%)
Jan 06, 2017 82.61 82.95 81.91 82.78 604,371 +0.38(+0.46%)
Jan 05, 2017 82.62 83.31 81.79 82.40 1,001,796 -0.28(-0.34%)
Jan 04, 2017 80.87 83.09 80.85 82.68 1,237,012 +2.42(+3.01%)
Jan 03, 2017 79.44 80.32 79.29 80.26 1,070,241 +1.80(+2.29%)
Dec 30, 2016 78.47 78.47 78.47 0 -0.90(-1.14%)
Dec 29, 2016 79.06 79.43 78.68 79.37 389,658 +0.45(+0.57%)
Dec 28, 2016 81.17 81.50 78.85 78.92 662,773 -2.22(-2.73%)
Dec 27, 2016 81.03 81.55 80.76 81.14 251,146 +0.17(+0.21%)
Dec 23, 2016 80.97 80.97 80.97 0 +0.36(+0.45%)
Dec 22, 2016 81.13 81.61 80.41 80.60 415,834 -0.78(-0.96%)
Dec 21, 2016 81.44 82.03 81.20 81.38 434,568 -0.05(-0.07%)
Dec 20, 2016 81.22 81.87 80.83 81.44 504,860 +0.31(+0.38%)
Dec 19, 2016 81.55 81.73 80.56 81.13 889,482 -0.21(-0.26%)
Dec 16, 2016 82.09 82.51 80.29 81.34 1,793,154 -0.54(-0.66%)
Dec 15, 2016 82.35 82.76 81.42 81.88 889,889 -0.11(-0.13%)
Dec 14, 2016 83.09 83.68 81.93 81.99 1,567,244 -1.08(-1.30%)
Dec 13, 2016 83.38 83.63 82.31 83.06 1,059,720 +0.10(+0.12%)
Dec 12, 2016 82.58 83.22 82.37 82.97 775,993 +0.57(+0.69%)
Dec 09, 2016 83.29 83.29 81.88 82.39 956,951 -1.01(-1.21%)
Dec 08, 2016 81.77 83.80 81.14 83.40 1,721,927 +2.73(+3.38%)
Dec 07, 2016 78.35 80.74 78.35 80.68 886,247 +2.25(+2.87%)
Dec 06, 2016 77.90 78.71 77.77 78.42 1,466,763 +0.04(+0.05%)
Dec 05, 2016 77.73 78.54 77.60 78.39 1,291,943 +1.29(+1.67%)
Dec 02, 2016 77.84 78.11 76.65 77.10 746,126 -0.72(-0.92%)
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.