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 (%)
May 31, 2005 7.876 7.899 7.764 7.772 354,110 -0.10(-1.32%)
May 27, 2005 7.856 7.889 7.788 7.876 344,322 +0.01(+0.08%)
May 26, 2005 7.856 7.895 7.801 7.870 436,092 +0.08(+1.02%)
May 25, 2005 7.860 7.872 7.613 7.791 686,930 -0.07(-0.88%)
May 24, 2005 7.835 7.889 7.750 7.860 570,933 -0.00(-0.05%)
May 23, 2005 7.768 7.895 7.758 7.864 410,396 +0.11(+1.48%)
May 20, 2005 7.764 7.766 7.682 7.750 336,001 -0.01(-0.18%)
May 19, 2005 7.899 7.925 7.729 7.764 505,103 -0.14(-1.78%)
May 18, 2005 7.723 7.948 7.723 7.905 523,702 +0.24(+3.17%)
May 17, 2005 7.584 7.674 7.556 7.662 889,559 +0.06(+0.81%)
May 16, 2005 7.406 7.601 7.372 7.601 661,235 +0.19(+2.62%)
May 13, 2005 7.570 7.570 7.308 7.406 818,101 -0.13(-1.76%)
May 12, 2005 7.621 7.762 7.498 7.539 1,132,812 -0.09(-1.13%)
May 11, 2005 7.498 7.629 7.372 7.625 772,338 +0.13(+1.69%)
May 10, 2005 7.641 7.641 7.462 7.498 506,082 -0.19(-2.45%)
May 09, 2005 7.631 7.697 7.543 7.686 493,846 +0.03(+0.37%)
May 06, 2005 7.672 7.733 7.607 7.658 421,164 +0.04(+0.48%)
May 05, 2005 7.733 7.799 7.580 7.621 801,949 -0.12(-1.58%)
May 04, 2005 7.631 7.760 7.621 7.744 439,273 +0.18(+2.38%)
May 03, 2005 7.519 7.670 7.519 7.564 770,135 +0.02(+0.33%)
May 02, 2005 7.468 7.547 7.382 7.539 765,241 +0.06(+0.79%)
Apr 29, 2005 7.325 7.488 7.317 7.480 886,623 +0.21(+2.87%)
Apr 28, 2005 7.298 7.388 7.233 7.272 760,102 -0.02(-0.31%)
Apr 27, 2005 7.284 7.355 7.051 7.294 997,236 -0.01(-0.11%)
Apr 26, 2005 7.274 7.443 7.161 7.302 1,746,082 +0.41(+5.90%)
Apr 25, 2005 6.720 6.941 6.702 6.896 1,133,546 +0.22(+3.34%)
Apr 22, 2005 6.804 6.804 6.622 6.673 679,099 -0.16(-2.33%)
Apr 21, 2005 6.732 6.834 6.646 6.832 593,447 +0.20(+2.99%)
Apr 20, 2005 6.793 6.830 6.618 6.634 565,794 -0.17(-2.52%)
Apr 19, 2005 6.732 6.834 6.732 6.806 382,743 +0.10(+1.52%)
Apr 18, 2005 6.640 6.732 6.546 6.704 676,407 +0.07(+1.08%)
Apr 15, 2005 6.885 6.887 6.579 6.632 1,104,179 -0.38(-5.42%)
Apr 14, 2005 7.055 7.120 6.990 7.012 885,399 -0.03(-0.46%)
Apr 13, 2005 7.225 7.229 7.012 7.045 735,140 -0.21(-2.90%)
Apr 12, 2005 7.249 7.325 7.120 7.255 740,280 +0.03(+0.45%)
Apr 11, 2005 7.267 7.280 7.157 7.223 336,001 -0.04(-0.62%)
Apr 08, 2005 7.406 7.406 7.253 7.267 441,965 -0.15(-1.96%)
Apr 07, 2005 7.396 7.437 7.321 7.413 225,632 +0.02(+0.22%)
Apr 06, 2005 7.462 7.517 7.394 7.396 327,680 -0.04(-0.60%)
Apr 05, 2005 7.415 7.449 7.379 7.441 279,471 +0.05(+0.72%)
Apr 04, 2005 7.335 7.415 7.223 7.388 364,878 +0.04(+0.50%)
Apr 01, 2005 7.509 7.549 7.329 7.351 512,445 -0.08(-1.05%)
Mar 31, 2005 7.433 7.445 7.376 7.429 585,616 -0.01(-0.14%)
Mar 30, 2005 7.214 7.439 7.214 7.439 452,243 +0.21(+2.97%)
Mar 29, 2005 7.421 7.478 7.204 7.225 552,334 -0.19(-2.51%)
Mar 28, 2005 7.484 7.513 7.376 7.410 243,252 -0.06(-0.85%)
Mar 24, 2005 7.470 7.564 7.457 7.474 288,280 +0.05(+0.72%)
Mar 23, 2005 7.376 7.511 7.345 7.421 444,412 +0.01(+0.17%)
Mar 22, 2005 7.619 7.625 7.406 7.408 911,095 -0.21(-2.74%)
Mar 21, 2005 7.762 7.762 7.588 7.617 338,203 -0.13(-1.64%)
Mar 18, 2005 7.713 7.752 7.647 7.744 930,917 +0.08(+0.99%)
Mar 17, 2005 7.513 7.703 7.490 7.668 544,748 +0.16(+2.07%)
Mar 16, 2005 7.601 7.603 7.468 7.513 437,315 -0.11(-1.42%)
Mar 15, 2005 7.733 7.784 7.570 7.621 452,488 -0.08(-0.98%)
Mar 14, 2005 7.592 7.776 7.590 7.697 775,030 +0.11(+1.40%)
Mar 11, 2005 7.682 7.713 7.574 7.590 1,148,474 -0.12(-1.51%)
Mar 10, 2005 7.731 7.791 7.641 7.707 405,991 -0.02(-0.32%)
Mar 09, 2005 7.866 7.964 7.725 7.731 774,540 -0.17(-2.10%)
Mar 08, 2005 7.866 7.919 7.764 7.897 518,073 +0.02(+0.23%)
Mar 07, 2005 7.958 7.974 7.846 7.878 207,278 -0.07(-0.90%)
Mar 04, 2005 7.825 7.987 7.805 7.950 312,508 +0.14(+1.81%)
Mar 03, 2005 7.825 7.895 7.772 7.809 324,010 +0.01(+0.13%)
Mar 02, 2005 7.774 7.905 7.733 7.799 460,319 -0.04(-0.57%)
Mar 01, 2005 7.774 7.909 7.774 7.844 457,138 +0.08(+1.03%)
Feb 28, 2005 7.825 7.842 7.694 7.764 856,522 -0.07(-0.84%)
Feb 25, 2005 7.647 7.833 7.617 7.829 1,011,675 +0.23(+3.07%)
Feb 24, 2005 7.457 7.637 7.329 7.596 1,656,514 +0.48(+6.72%)
Feb 23, 2005 7.047 7.137 7.020 7.118 657,564 +0.12(+1.75%)
Feb 22, 2005 7.141 7.171 6.990 6.996 543,524 -0.16(-2.28%)
Feb 18, 2005 7.196 7.261 7.141 7.159 535,693 -0.02(-0.23%)
Feb 17, 2005 7.333 7.333 7.153 7.176 803,907 -0.16(-2.17%)
Feb 16, 2005 7.274 7.372 7.233 7.335 403,299 +0.06(+0.76%)
Feb 15, 2005 7.345 7.382 7.237 7.280 580,477 -0.08(-1.03%)
Feb 14, 2005 7.339 7.364 7.267 7.355 442,454 +0.00(+0.03%)
Feb 11, 2005 7.390 7.396 7.294 7.353 769,646 -0.03(-0.44%)
Feb 10, 2005 7.396 7.468 7.337 7.386 472,066 +0.00(+0.00%)
Feb 09, 2005 7.474 7.478 7.343 7.386 810,025 -0.08(-1.01%)
Feb 08, 2005 7.376 7.462 7.333 7.462 1,443,362 +0.10(+1.33%)
Feb 07, 2005 7.294 7.394 7.284 7.364 1,386,097 +0.08(+1.12%)
Feb 04, 2005 7.188 7.290 7.180 7.282 965,178 +0.10(+1.37%)
Feb 03, 2005 7.274 7.274 7.110 7.184 920,883 -0.08(-1.12%)
Feb 02, 2005 7.233 7.265 7.151 7.265 593,692 +0.03(+0.45%)
Feb 01, 2005 7.173 7.233 7.159 7.233 1,005,801 +0.06(+0.83%)
Jan 31, 2005 7.059 7.173 7.024 7.173 1,233,392 +0.19(+2.75%)
Jan 28, 2005 7.008 7.014 6.947 6.981 585,127 -0.01(-0.15%)
Jan 27, 2005 6.990 7.026 6.961 6.992 594,915 +0.00(+0.06%)
Jan 26, 2005 6.973 7.008 6.945 6.988 628,687 +0.01(+0.21%)
Jan 25, 2005 6.973 7.016 6.947 6.973 809,780 +0.02(+0.35%)
Jan 24, 2005 6.971 6.992 6.930 6.949 1,229,721 -0.03(-0.38%)
Jan 21, 2005 6.949 7.008 6.926 6.975 936,546 +0.03(+0.38%)
Jan 20, 2005 6.885 6.986 6.865 6.949 1,275,239 -0.01(-0.21%)
Jan 19, 2005 7.049 7.065 6.928 6.963 942,174 -0.07(-1.02%)
Jan 18, 2005 6.947 7.051 6.906 7.035 1,688,817 +0.07(+1.06%)
Jan 14, 2005 7.120 7.120 6.926 6.961 6,777,539 -0.25(-3.48%)
Jan 13, 2005 7.304 7.304 7.165 7.212 935,811 -0.09(-1.29%)
Jan 12, 2005 7.294 7.347 7.073 7.306 952,942 -0.01(-0.11%)
Jan 11, 2005 7.388 7.388 7.253 7.314 821,282 -0.08(-1.02%)
Jan 10, 2005 7.417 7.560 7.390 7.390 775,764 -0.06(-0.74%)
Jan 07, 2005 7.419 7.529 7.304 7.445 1,113,723 +0.03(+0.36%)
Jan 06, 2005 7.278 7.429 7.012 7.419 1,867,952 +0.14(+1.94%)
Jan 05, 2005 7.417 7.451 7.278 7.278 731,470 -0.18(-2.41%)
Jan 04, 2005 7.774 7.774 7.437 7.457 572,646 -0.32(-4.07%)
Jan 03, 2005 7.970 7.974 7.748 7.774 447,838 -0.13(-1.71%)
Dec 31, 2004 7.995 8.009 7.891 7.909 296,356 -0.07(-0.87%)
Dec 30, 2004 8.009 8.066 7.931 7.978 408,683 -0.09(-1.16%)
Dec 29, 2004 8.121 8.121 8.032 8.072 188,434 -0.04(-0.45%)
Dec 28, 2004 8.019 8.203 8.019 8.109 297,580 +0.08(+0.99%)
Dec 27, 2004 8.173 8.175 8.009 8.030 228,324 -0.10(-1.26%)
Dec 23, 2004 8.132 8.171 8.070 8.132 286,812 -0.05(-0.57%)
Dec 22, 2004 8.046 8.197 8.040 8.179 251,572 +0.18(+2.25%)
Dec 21, 2004 8.132 8.136 7.987 7.999 461,543 -0.09(-1.06%)
Dec 20, 2004 8.134 8.207 8.070 8.085 213,885 -0.05(-0.60%)
Dec 17, 2004 8.201 8.224 7.974 8.134 464,724 -0.05(-0.57%)
Dec 16, 2004 8.152 8.197 8.072 8.181 389,595 -0.01(-0.10%)
Dec 15, 2004 8.132 8.189 8.089 8.189 266,745 +0.05(+0.65%)
Dec 14, 2004 8.040 8.146 8.040 8.136 316,179 +0.11(+1.32%)
Dec 13, 2004 8.009 8.030 7.936 8.030 210,459 +0.03(+0.36%)
Dec 10, 2004 7.978 8.032 7.911 8.001 256,222 -0.00(-0.03%)
Dec 09, 2004 7.978 8.070 7.866 8.003 322,297 +0.00(+0.03%)
Dec 08, 2004 7.958 8.075 7.948 8.001 271,150 +0.04(+0.54%)
Dec 07, 2004 8.091 8.091 7.958 7.958 434,623 -0.12(-1.44%)
Dec 06, 2004 8.060 8.113 7.981 8.075 300,761 -0.03(-0.33%)
Dec 03, 2004 8.117 8.209 8.058 8.101 295,133 -0.03(-0.33%)
Dec 02, 2004 8.213 8.293 8.066 8.128 314,221 -0.11(-1.34%)
Dec 01, 2004 8.173 8.305 8.171 8.238 457,872 +0.10(+1.20%)
Nov 30, 2004 8.009 8.140 7.946 8.140 594,915 +0.10(+1.25%)
Nov 29, 2004 8.030 8.058 7.835 8.040 424,835 +0.03(+0.36%)
Nov 26, 2004 8.070 8.081 7.989 8.011 82,470 -0.05(-0.63%)
Nov 24, 2004 7.897 8.062 7.846 8.062 322,541 +0.16(+2.04%)
Nov 23, 2004 7.985 7.985 7.766 7.901 275,555 -0.09(-1.07%)
Nov 22, 2004 7.829 7.987 7.788 7.987 256,711 +0.16(+2.09%)
Nov 19, 2004 7.835 7.835 7.645 7.823 299,538 -0.03(-0.42%)
Nov 18, 2004 7.917 7.948 7.748 7.856 312,263 -0.08(-0.98%)
Nov 17, 2004 7.866 8.091 7.862 7.934 325,478 +0.11(+1.41%)
Nov 16, 2004 7.968 7.981 7.807 7.823 298,803 -0.16(-2.05%)
Nov 15, 2004 8.009 8.009 7.880 7.987 318,381 -0.02(-0.28%)
Nov 12, 2004 7.938 8.009 7.850 8.009 184,519 +0.07(+0.90%)
Nov 11, 2004 7.782 7.938 7.764 7.938 352,397 +0.16(+2.00%)
Nov 10, 2004 7.658 7.788 7.652 7.782 259,648 +0.10(+1.30%)
Nov 09, 2004 7.488 7.697 7.439 7.682 503,145 +0.16(+2.15%)
Nov 08, 2004 7.682 7.682 7.521 7.521 500,943 -0.18(-2.36%)
Nov 05, 2004 7.784 7.889 7.629 7.703 470,108 -0.09(-1.13%)
Nov 04, 2004 7.580 7.791 7.535 7.791 466,682 +0.21(+2.78%)
Nov 03, 2004 7.427 7.598 7.427 7.580 415,535 +0.24(+3.29%)
Nov 02, 2004 7.437 7.486 7.292 7.339 455,914 -0.06(-0.80%)
Nov 01, 2004 7.327 7.406 7.257 7.398 236,889 +0.07(+1.00%)
Oct 29, 2004 7.304 7.406 7.241 7.325 373,443 +0.02(+0.22%)
Oct 28, 2004 7.345 7.421 7.263 7.308 965,912 +0.02(+0.28%)
Oct 27, 2004 7.171 7.337 7.153 7.288 412,354 +0.12(+1.62%)
Oct 26, 2004 7.096 7.202 6.918 7.171 297,335 +0.07(+1.01%)
Oct 25, 2004 7.008 7.192 6.988 7.100 267,479 +0.11(+1.52%)
Oct 22, 2004 7.059 7.218 6.994 6.994 309,082 -0.06(-0.78%)
Oct 21, 2004 6.967 7.106 6.906 7.049 270,171 +0.09(+1.29%)
Oct 20, 2004 6.926 6.998 6.869 6.959 280,694 +0.01(+0.18%)
Oct 19, 2004 6.914 6.979 6.914 6.947 814,675 +0.05(+0.77%)
Oct 18, 2004 6.834 6.934 6.732 6.894 275,555 +0.02(+0.27%)
Oct 15, 2004 6.845 7.069 6.845 6.875 267,724 +0.03(+0.45%)
Oct 14, 2004 6.781 6.908 6.771 6.845 262,830 +0.07(+0.96%)
Oct 13, 2004 7.077 7.080 6.765 6.779 315,934 -0.25(-3.55%)
Oct 12, 2004 7.033 7.059 6.898 7.028 192,105 -0.04(-0.52%)
Oct 11, 2004 6.988 7.073 6.988 7.065 122,849 +0.09(+1.23%)
Oct 08, 2004 7.049 7.110 6.953 6.979 250,838 -0.09(-1.30%)
Oct 07, 2004 7.325 7.325 7.069 7.071 273,842 -0.28(-3.83%)
Oct 06, 2004 7.151 7.353 7.080 7.353 370,751 +0.20(+2.83%)
Oct 05, 2004 7.225 7.233 7.114 7.151 211,193 -0.07(-1.02%)
Oct 04, 2004 7.263 7.306 7.188 7.225 227,100 +0.00(+0.06%)
Oct 01, 2004 7.182 7.255 7.102 7.220 398,160 +0.05(+0.71%)
Sep 30, 2004 7.020 7.231 7.008 7.169 427,771 +0.16(+2.24%)
Sep 29, 2004 6.967 7.063 6.947 7.012 271,639 +0.03(+0.44%)
Sep 28, 2004 6.793 7.008 6.793 6.981 314,955 +0.17(+2.55%)
Sep 27, 2004 6.969 6.969 6.728 6.808 429,974 -0.16(-2.32%)
Sep 24, 2004 6.967 7.094 6.967 6.969 206,788 -0.02(-0.29%)
Sep 23, 2004 7.018 7.055 6.979 6.990 158,823 -0.04(-0.55%)
Sep 22, 2004 7.039 7.053 6.908 7.028 290,238 -0.03(-0.41%)
Sep 21, 2004 7.018 7.108 7.018 7.057 263,808 +0.05(+0.70%)
Sep 20, 2004 6.998 7.098 6.979 7.008 148,545 -0.03(-0.44%)
Sep 17, 2004 7.102 7.129 6.986 7.039 393,510 -0.02(-0.23%)
Sep 16, 2004 6.947 7.077 6.947 7.055 219,025 +0.15(+2.10%)
Sep 15, 2004 6.855 6.922 6.834 6.910 286,567 +0.04(+0.59%)
Sep 14, 2004 6.947 6.947 6.834 6.869 286,323 -0.08(-1.12%)
Sep 13, 2004 6.988 7.006 6.941 6.947 288,036 -0.04(-0.56%)
Sep 10, 2004 7.018 7.018 6.941 6.986 262,095 -0.05(-0.70%)
Sep 09, 2004 6.977 7.049 6.967 7.035 537,651 +0.08(+1.12%)
Sep 08, 2004 7.145 7.161 6.957 6.957 595,160 -0.19(-2.63%)
Sep 07, 2004 7.090 7.171 7.059 7.145 639,210 +0.14(+1.95%)
Sep 03, 2004 6.963 7.028 6.957 7.008 336,980 +0.01(+0.12%)
Sep 02, 2004 6.865 7.012 6.840 7.000 423,122 +0.11(+1.60%)
Sep 01, 2004 6.795 6.910 6.742 6.889 643,860 +0.09(+1.38%)
Aug 31, 2004 6.763 6.845 6.722 6.795 295,133 +0.05(+0.79%)
Aug 30, 2004 6.687 6.777 6.665 6.742 531,288 +0.05(+0.79%)
Aug 27, 2004 6.704 6.763 6.640 6.689 628,442 +0.00(+0.03%)
Aug 26, 2004 6.687 6.771 6.679 6.687 477,205 +0.02(+0.34%)
Aug 25, 2004 6.597 6.665 6.505 6.665 426,792 +0.09(+1.43%)
Aug 24, 2004 6.530 6.626 6.520 6.571 268,458 +0.09(+1.36%)
Aug 23, 2004 6.583 6.620 6.483 6.483 247,167 -0.09(-1.31%)
Aug 20, 2004 6.509 6.589 6.483 6.569 313,976 +0.09(+1.36%)
Aug 19, 2004 6.569 6.569 6.436 6.481 317,158 -0.11(-1.70%)
Aug 18, 2004 6.446 6.593 6.395 6.593 167,878 +0.11(+1.70%)
Aug 17, 2004 6.538 6.538 6.456 6.483 236,889 -0.03(-0.53%)
Aug 16, 2004 6.334 6.524 6.334 6.518 205,075 +0.17(+2.74%)
Aug 13, 2004 6.415 6.430 6.326 6.344 208,012 -0.03(-0.51%)
Aug 12, 2004 6.477 6.477 6.362 6.377 362,676 -0.11(-1.70%)
Aug 11, 2004 6.487 6.518 6.328 6.487 794,852 -0.03(-0.44%)
Aug 10, 2004 6.371 6.524 6.356 6.516 691,335 +0.19(+2.94%)
Aug 09, 2004 6.236 6.356 6.230 6.330 491,643 +0.13(+2.04%)
Aug 06, 2004 6.234 6.254 6.150 6.203 375,156 -0.06(-0.98%)
Aug 05, 2004 6.471 6.487 6.244 6.264 343,832 -0.22(-3.43%)
Aug 04, 2004 6.405 6.512 6.342 6.487 487,238 +0.06(+0.89%)
Aug 03, 2004 6.473 6.477 6.393 6.430 709,445 +0.02(+0.29%)
Aug 02, 2004 6.262 6.442 6.252 6.411 590,755 +0.12(+1.88%)
Jul 30, 2004 6.364 6.364 6.281 6.293 246,189 -0.09(-1.41%)
Jul 29, 2004 6.303 6.401 6.272 6.383 428,016 +0.12(+1.99%)
Jul 28, 2004 6.281 6.291 6.172 6.258 369,528 -0.02(-0.33%)
Jul 27, 2004 6.252 6.324 6.225 6.279 383,722 +0.04(+0.66%)
Jul 26, 2004 6.277 6.305 6.203 6.238 347,503 -0.02(-0.29%)
Jul 23, 2004 6.313 6.354 6.215 6.256 353,131 -0.08(-1.26%)
Jul 22, 2004 6.140 6.338 6.027 6.336 535,204 +0.21(+3.37%)
Jul 21, 2004 6.293 6.311 6.129 6.129 422,387 -0.15(-2.44%)
Jul 20, 2004 6.221 6.287 6.211 6.283 217,556 +0.05(+0.82%)
Jul 19, 2004 6.309 6.309 6.197 6.232 211,193 -0.05(-0.81%)
Jul 16, 2004 6.319 6.330 6.207 6.283 278,981 -0.04(-0.58%)
Jul 15, 2004 6.332 6.373 6.299 6.319 128,478 +0.01(+0.13%)
Jul 14, 2004 6.285 6.403 6.197 6.311 290,972 -0.00(-0.06%)
Jul 13, 2004 6.299 6.346 6.272 6.315 125,296 +0.04(+0.59%)
Jul 12, 2004 6.289 6.324 6.183 6.279 166,899 -0.01(-0.16%)
Jul 09, 2004 6.246 6.317 6.234 6.289 98,132 +0.06(+0.88%)
Jul 08, 2004 6.293 6.356 6.232 6.234 204,831 -0.10(-1.58%)
Jul 07, 2004 6.283 6.405 6.283 6.334 247,657 +0.06(+0.91%)
Jul 06, 2004 6.354 6.413 6.240 6.277 313,976 -0.11(-1.73%)
Jul 02, 2004 6.395 6.415 6.313 6.387 165,675 +0.01(+0.10%)
Jul 01, 2004 6.467 6.477 6.373 6.381 352,887 -0.09(-1.33%)
Jun 30, 2004 6.436 6.473 6.385 6.467 299,538 +0.04(+0.60%)
Jun 29, 2004 6.407 6.487 6.364 6.428 330,862 +0.02(+0.35%)
Jun 28, 2004 6.334 6.507 6.301 6.405 532,756 +0.07(+1.13%)
Jun 25, 2004 6.225 6.334 6.203 6.334 685,707 +0.11(+1.84%)
Jun 24, 2004 6.211 6.242 6.174 6.219 293,664 +0.02(+0.30%)
Jun 23, 2004 6.129 6.207 6.129 6.201 665,150 +0.05(+0.80%)
Jun 22, 2004 6.101 6.170 6.046 6.152 283,875 +0.05(+0.84%)
Jun 21, 2004 6.158 6.158 6.044 6.101 341,385 -0.07(-1.09%)
Jun 18, 2004 6.078 6.170 6.078 6.168 532,512 +0.11(+1.89%)
Jun 17, 2004 5.997 6.078 5.925 6.054 363,899 +0.04(+0.61%)
Jun 16, 2004 5.982 6.017 5.854 6.017 302,474 +0.05(+0.89%)
Jun 15, 2004 5.894 5.976 5.894 5.964 283,631 +0.09(+1.53%)
Jun 14, 2004 5.884 5.892 5.813 5.874 350,440 -0.07(-1.20%)
Jun 10, 2004 5.901 5.952 5.894 5.946 265,521 +0.04(+0.76%)
Jun 09, 2004 6.017 6.078 5.897 5.901 280,694 -0.14(-2.30%)
Jun 08, 2004 5.956 6.072 5.946 6.040 341,630 -0.01(-0.20%)
Jun 07, 2004 5.919 6.054 5.919 6.052 176,443 +0.13(+2.28%)
Jun 04, 2004 5.925 5.960 5.894 5.917 196,510 +0.04(+0.73%)
Jun 03, 2004 5.894 5.897 5.850 5.874 249,859 -0.05(-0.79%)
Jun 02, 2004 5.976 5.976 5.886 5.921 196,510 -0.04(-0.65%)
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.