Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Albemarle Corp (NY: ALB )

86.03 -3.30 (-3.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 29, 2004 7.101 7.200 7.039 7.121 384,137 +0.02(+0.22%)
Oct 28, 2004 7.141 7.214 7.061 7.105 993,571 +0.02(+0.28%)
Oct 27, 2004 6.972 7.133 6.954 7.085 424,162 +0.11(+1.62%)
Oct 26, 2004 6.898 7.002 6.726 6.972 305,849 +0.07(+1.01%)
Oct 25, 2004 6.813 6.992 6.793 6.902 275,139 +0.10(+1.52%)
Oct 22, 2004 6.863 7.017 6.799 6.799 317,932 -0.05(-0.78%)
Oct 21, 2004 6.773 6.908 6.714 6.853 277,908 +0.09(+1.29%)
Oct 20, 2004 6.733 6.803 6.678 6.765 288,732 +0.01(+0.18%)
Oct 19, 2004 6.722 6.785 6.722 6.753 838,003 +0.05(+0.77%)
Oct 18, 2004 6.644 6.741 6.545 6.702 283,446 +0.02(+0.27%)
Oct 15, 2004 6.654 6.872 6.654 6.684 275,390 +0.03(+0.45%)
Oct 14, 2004 6.592 6.716 6.582 6.654 270,356 +0.06(+0.96%)
Oct 13, 2004 6.880 6.882 6.577 6.590 324,981 -0.24(-3.55%)
Oct 12, 2004 6.837 6.863 6.706 6.833 197,606 -0.04(-0.52%)
Oct 11, 2004 6.793 6.876 6.793 6.869 126,367 +0.08(+1.23%)
Oct 08, 2004 6.853 6.912 6.759 6.785 258,021 -0.09(-1.30%)
Oct 07, 2004 7.121 7.121 6.872 6.874 281,684 -0.27(-3.83%)
Oct 06, 2004 6.952 7.149 6.882 7.149 381,368 +0.20(+2.83%)
Oct 05, 2004 7.023 7.031 6.916 6.952 217,241 -0.07(-1.02%)
Oct 04, 2004 7.061 7.103 6.988 7.023 233,603 +0.00(+0.06%)
Oct 01, 2004 6.982 7.053 6.904 7.019 409,562 +0.05(+0.71%)
Sep 30, 2004 6.825 7.029 6.813 6.970 440,021 +0.15(+2.24%)
Sep 29, 2004 6.773 6.867 6.753 6.817 279,418 +0.03(+0.44%)
Sep 28, 2004 6.604 6.813 6.604 6.787 323,974 +0.17(+2.55%)
Sep 27, 2004 6.775 6.775 6.541 6.618 442,286 -0.16(-2.32%)
Sep 24, 2004 6.773 6.896 6.773 6.775 212,710 -0.02(-0.29%)
Sep 23, 2004 6.823 6.859 6.785 6.795 163,371 -0.04(-0.55%)
Sep 22, 2004 6.843 6.857 6.716 6.833 298,549 -0.03(-0.41%)
Sep 21, 2004 6.823 6.910 6.823 6.861 271,363 +0.05(+0.70%)
Sep 20, 2004 6.803 6.900 6.785 6.813 152,799 -0.03(-0.44%)
Sep 17, 2004 6.904 6.930 6.791 6.843 404,779 -0.02(-0.23%)
Sep 16, 2004 6.753 6.880 6.753 6.859 225,296 +0.14(+2.10%)
Sep 15, 2004 6.664 6.729 6.644 6.718 294,773 +0.04(+0.59%)
Sep 14, 2004 6.753 6.753 6.644 6.678 294,522 -0.08(-1.12%)
Sep 13, 2004 6.793 6.811 6.747 6.753 296,284 -0.04(-0.56%)
Sep 10, 2004 6.823 6.823 6.747 6.791 269,601 -0.05(-0.70%)
Sep 09, 2004 6.783 6.853 6.773 6.839 553,047 +0.08(+1.12%)
Sep 08, 2004 6.946 6.962 6.763 6.763 612,203 -0.18(-2.63%)
Sep 07, 2004 6.892 6.972 6.863 6.946 657,514 +0.13(+1.95%)
Sep 03, 2004 6.769 6.833 6.763 6.813 346,629 +0.01(+0.12%)
Sep 02, 2004 6.674 6.817 6.650 6.805 435,238 +0.11(+1.60%)
Sep 01, 2004 6.606 6.718 6.555 6.698 662,297 +0.09(+1.38%)
Aug 31, 2004 6.575 6.654 6.535 6.606 303,584 +0.05(+0.79%)
Aug 30, 2004 6.501 6.588 6.479 6.555 546,502 +0.05(+0.79%)
Aug 27, 2004 6.517 6.575 6.455 6.503 646,438 +0.00(+0.03%)
Aug 26, 2004 6.501 6.582 6.493 6.501 490,870 +0.02(+0.34%)
Aug 25, 2004 6.414 6.479 6.324 6.479 439,014 +0.09(+1.43%)
Aug 24, 2004 6.348 6.441 6.338 6.388 276,146 +0.09(+1.36%)
Aug 23, 2004 6.400 6.436 6.302 6.302 254,245 -0.08(-1.31%)
Aug 20, 2004 6.328 6.406 6.302 6.386 322,967 +0.09(+1.36%)
Aug 19, 2004 6.386 6.386 6.257 6.300 326,239 -0.11(-1.70%)
Aug 18, 2004 6.267 6.410 6.217 6.410 172,685 +0.11(+1.70%)
Aug 17, 2004 6.356 6.356 6.277 6.302 243,673 -0.03(-0.53%)
Aug 16, 2004 6.157 6.342 6.157 6.336 210,948 +0.17(+2.74%)
Aug 13, 2004 6.237 6.251 6.149 6.167 213,969 -0.03(-0.51%)
Aug 12, 2004 6.296 6.296 6.185 6.199 373,061 -0.11(-1.70%)
Aug 11, 2004 6.306 6.336 6.151 6.306 817,613 -0.03(-0.44%)
Aug 10, 2004 6.193 6.342 6.179 6.334 711,132 +0.18(+2.94%)
Aug 09, 2004 6.062 6.179 6.056 6.153 505,722 +0.12(+2.04%)
Aug 06, 2004 6.060 6.080 5.979 6.030 385,899 -0.06(-0.98%)
Aug 05, 2004 6.291 6.306 6.070 6.090 353,678 -0.22(-3.43%)
Aug 04, 2004 6.227 6.330 6.165 6.306 501,191 +0.06(+0.89%)
Aug 03, 2004 6.293 6.296 6.215 6.251 729,760 +0.02(+0.29%)
Aug 02, 2004 6.088 6.263 6.078 6.233 607,672 +0.12(+1.88%)
Jul 30, 2004 6.187 6.187 6.106 6.118 253,238 -0.09(-1.41%)
Jul 29, 2004 6.128 6.223 6.098 6.205 440,272 +0.12(+1.99%)
Jul 28, 2004 6.106 6.116 6.001 6.084 380,109 -0.02(-0.33%)
Jul 27, 2004 6.078 6.147 6.052 6.104 394,710 +0.04(+0.66%)
Jul 26, 2004 6.102 6.130 6.030 6.064 357,454 -0.02(-0.29%)
Jul 23, 2004 6.138 6.177 6.042 6.082 363,244 -0.08(-1.26%)
Jul 22, 2004 5.969 6.161 5.859 6.159 550,529 +0.20(+3.37%)
Jul 21, 2004 6.118 6.136 5.959 5.959 434,483 -0.15(-2.44%)
Jul 20, 2004 6.048 6.112 6.038 6.108 223,786 +0.05(+0.82%)
Jul 19, 2004 6.134 6.134 6.024 6.058 217,241 -0.05(-0.81%)
Jul 16, 2004 6.144 6.153 6.034 6.108 286,970 -0.04(-0.58%)
Jul 15, 2004 6.155 6.195 6.124 6.144 132,157 +0.01(+0.13%)
Jul 14, 2004 6.110 6.225 6.024 6.136 299,305 -0.00(-0.06%)
Jul 13, 2004 6.124 6.169 6.098 6.140 128,884 +0.04(+0.59%)
Jul 12, 2004 6.114 6.147 6.010 6.104 171,678 -0.01(-0.16%)
Jul 09, 2004 6.072 6.142 6.060 6.114 100,943 +0.05(+0.88%)
Jul 08, 2004 6.118 6.179 6.058 6.060 210,696 -0.10(-1.58%)
Jul 07, 2004 6.108 6.227 6.108 6.157 254,749 +0.06(+0.91%)
Jul 06, 2004 6.177 6.235 6.066 6.102 322,967 -0.11(-1.73%)
Jul 02, 2004 6.217 6.237 6.138 6.209 170,420 +0.01(+0.10%)
Jul 01, 2004 6.287 6.296 6.195 6.203 362,992 -0.08(-1.33%)
Jun 30, 2004 6.257 6.293 6.207 6.287 308,115 +0.04(+0.60%)
Jun 29, 2004 6.229 6.306 6.187 6.249 340,336 +0.02(+0.35%)
Jun 28, 2004 6.157 6.326 6.126 6.227 548,012 +0.07(+1.13%)
Jun 25, 2004 6.052 6.157 6.030 6.157 705,342 +0.11(+1.84%)
Jun 24, 2004 6.038 6.068 6.003 6.046 302,074 +0.02(+0.30%)
Jun 23, 2004 5.959 6.034 5.959 6.028 684,197 +0.05(+0.80%)
Jun 22, 2004 5.931 5.999 5.877 5.981 292,004 +0.05(+0.84%)
Jun 21, 2004 5.987 5.987 5.875 5.931 351,161 -0.07(-1.09%)
Jun 18, 2004 5.909 5.999 5.909 5.997 547,760 +0.11(+1.89%)
Jun 17, 2004 5.830 5.909 5.760 5.885 374,320 +0.04(+0.61%)
Jun 16, 2004 5.816 5.850 5.691 5.850 311,136 +0.05(+0.89%)
Jun 15, 2004 5.730 5.810 5.730 5.798 291,753 +0.09(+1.53%)
Jun 14, 2004 5.720 5.728 5.651 5.711 360,475 -0.07(-1.20%)
Jun 10, 2004 5.736 5.786 5.730 5.780 273,125 +0.04(+0.76%)
Jun 09, 2004 5.850 5.909 5.732 5.736 288,732 -0.14(-2.30%)
Jun 08, 2004 5.790 5.903 5.780 5.871 351,412 -0.01(-0.20%)
Jun 07, 2004 5.754 5.885 5.754 5.883 181,496 +0.13(+2.28%)
Jun 04, 2004 5.760 5.794 5.730 5.752 202,137 +0.04(+0.73%)
Jun 03, 2004 5.730 5.732 5.687 5.711 257,014 -0.05(-0.79%)
Jun 02, 2004 5.810 5.810 5.722 5.756 202,137 -0.04(-0.65%)
Jun 01, 2004 5.691 5.810 5.681 5.794 193,579 +0.08(+1.36%)
May 28, 2004 5.714 5.760 5.711 5.716 211,200 -0.00(-0.07%)
May 27, 2004 5.691 5.806 5.625 5.720 231,086 +0.03(+0.52%)
May 26, 2004 5.675 5.718 5.615 5.691 125,360 -0.00(-0.03%)
May 25, 2004 5.542 5.716 5.504 5.693 554,557 +0.17(+3.06%)
May 24, 2004 5.538 5.639 5.484 5.524 309,877 -0.00(-0.04%)
May 21, 2004 5.532 5.633 5.482 5.526 175,958 +0.02(+0.29%)
May 20, 2004 5.458 5.550 5.432 5.510 238,638 +0.06(+1.13%)
May 19, 2004 5.504 5.643 5.413 5.448 349,147 -0.00(-0.07%)
May 18, 2004 5.452 5.512 5.423 5.452 289,235 +0.02(+0.37%)
May 17, 2004 5.486 5.520 5.357 5.432 426,931 -0.06(-1.01%)
May 14, 2004 5.571 5.619 5.474 5.488 335,805 -0.10(-1.85%)
May 13, 2004 5.611 5.637 5.556 5.591 196,348 -0.04(-0.64%)
May 12, 2004 5.607 5.645 5.498 5.627 397,479 +0.04(+0.68%)
May 11, 2004 5.538 5.653 5.532 5.589 277,404 +0.08(+1.41%)
May 10, 2004 5.512 5.587 5.476 5.512 325,736 -0.02(-0.36%)
May 07, 2004 5.683 5.740 5.532 5.532 376,333 -0.15(-2.62%)
May 06, 2004 5.701 5.726 5.603 5.681 402,010 -0.06(-1.07%)
May 05, 2004 5.790 5.820 5.724 5.742 317,932 -0.04(-0.69%)
May 04, 2004 5.830 5.848 5.730 5.782 527,874 -0.06(-0.99%)
May 03, 2004 5.800 5.854 5.740 5.840 518,308 +0.03(+0.51%)
Apr 30, 2004 5.869 5.925 5.780 5.810 361,230 -0.06(-1.02%)
Apr 29, 2004 5.939 5.979 5.804 5.869 323,722 -0.06(-1.04%)
Apr 28, 2004 6.058 6.060 5.909 5.931 418,120 -0.14(-2.35%)
Apr 27, 2004 5.985 6.092 5.959 6.074 409,562 +0.09(+1.43%)
Apr 26, 2004 5.929 6.026 5.909 5.989 322,967 +0.09(+1.52%)
Apr 23, 2004 5.929 5.943 5.820 5.899 312,394 -0.04(-0.67%)
Apr 22, 2004 5.705 5.959 5.693 5.939 352,167 +0.23(+4.11%)
Apr 21, 2004 5.720 5.760 5.669 5.705 224,289 -0.06(-1.00%)
Apr 20, 2004 5.840 5.923 5.762 5.762 308,115 -0.10(-1.66%)
Apr 19, 2004 5.869 5.875 5.810 5.859 568,150 +0.01(+0.17%)
Apr 16, 2004 5.770 5.881 5.754 5.850 417,617 +0.08(+1.38%)
Apr 15, 2004 5.724 5.808 5.724 5.770 277,152 +0.07(+1.15%)
Apr 14, 2004 5.780 5.810 5.655 5.705 431,714 -0.07(-1.24%)
Apr 13, 2004 5.935 5.941 5.776 5.776 335,302 -0.11(-1.89%)
Apr 12, 2004 5.770 5.905 5.770 5.887 198,361 +0.14(+2.38%)
Apr 08, 2004 5.859 5.859 5.742 5.750 218,500 -0.04(-0.69%)
Apr 07, 2004 5.824 5.859 5.746 5.790 256,511 -0.02(-0.31%)
Apr 06, 2004 5.869 5.879 5.808 5.808 248,707 -0.09(-1.55%)
Apr 05, 2004 5.935 5.939 5.883 5.899 216,234 -0.01(-0.17%)
Apr 02, 2004 5.963 5.997 5.909 5.909 401,506 +0.02(+0.27%)
Apr 01, 2004 5.780 5.899 5.776 5.893 324,226 +0.13(+2.31%)
Mar 31, 2004 5.780 5.780 5.679 5.760 206,165 -0.04(-0.72%)
Mar 30, 2004 5.695 5.802 5.695 5.802 237,128 +0.11(+1.88%)
Mar 29, 2004 5.633 5.756 5.621 5.695 286,215 +0.11(+1.99%)
Mar 26, 2004 5.633 5.671 5.569 5.583 331,526 -0.07(-1.16%)
Mar 25, 2004 5.502 5.691 5.482 5.649 364,250 +0.19(+3.53%)
Mar 24, 2004 5.490 5.522 5.446 5.456 248,959 -0.05(-0.83%)
Mar 23, 2004 5.482 5.524 5.442 5.502 270,859 +0.05(+0.98%)
Mar 22, 2004 5.579 5.579 5.411 5.448 306,101 -0.13(-2.35%)
Mar 19, 2004 5.641 5.711 5.564 5.579 243,673 -0.06(-1.06%)
Mar 18, 2004 5.641 5.665 5.546 5.639 282,690 -0.04(-0.66%)
Mar 17, 2004 5.611 5.687 5.611 5.677 264,566 +0.10(+1.82%)
Mar 16, 2004 5.591 5.663 5.514 5.575 344,616 +0.01(+0.25%)
Mar 15, 2004 5.675 5.675 5.546 5.562 303,080 -0.16(-2.81%)
Mar 12, 2004 5.661 5.722 5.593 5.722 216,234 +0.11(+1.95%)
Mar 11, 2004 5.623 5.760 5.597 5.613 404,527 -0.01(-0.18%)
Mar 10, 2004 5.734 5.750 5.603 5.623 339,833 -0.09(-1.60%)
Mar 09, 2004 5.770 5.780 5.707 5.714 271,866 -0.06(-0.96%)
Mar 08, 2004 5.840 5.859 5.760 5.770 241,407 -0.05(-0.89%)
Mar 05, 2004 5.774 5.846 5.768 5.822 261,042 +0.02(+0.41%)
Mar 04, 2004 5.720 5.798 5.701 5.798 248,455 +0.05(+0.93%)
Mar 03, 2004 5.750 5.764 5.697 5.744 431,714 -0.03(-0.45%)
Mar 02, 2004 5.732 5.778 5.726 5.770 639,893 +0.05(+0.90%)
Mar 01, 2004 5.621 5.720 5.617 5.718 619,251 +0.11(+1.91%)
Feb 27, 2004 5.502 5.645 5.478 5.611 687,470 +0.11(+1.99%)
Feb 26, 2004 5.494 5.512 5.409 5.502 514,532 +0.01(+0.18%)
Feb 25, 2004 5.506 5.518 5.472 5.492 382,375 -0.02(-0.36%)
Feb 24, 2004 5.448 5.562 5.403 5.512 318,688 +0.06(+1.06%)
Feb 23, 2004 5.504 5.512 5.415 5.454 356,195 -0.03(-0.62%)
Feb 20, 2004 5.532 5.538 5.438 5.488 517,553 -0.06(-1.14%)
Feb 19, 2004 5.677 5.681 5.552 5.552 671,107 -0.09(-1.62%)
Feb 18, 2004 5.760 5.790 5.621 5.643 638,634 -0.13(-2.20%)
Feb 17, 2004 5.720 5.788 5.707 5.770 453,362 +0.06(+1.08%)
Feb 13, 2004 5.760 5.798 5.701 5.709 522,839 -0.04(-0.66%)
Feb 12, 2004 5.760 5.800 5.720 5.746 304,591 -0.03(-0.58%)
Feb 11, 2004 5.746 5.780 5.697 5.780 842,031 +0.04(+0.69%)
Feb 10, 2004 5.780 5.786 5.720 5.740 809,810 -0.05(-0.79%)
Feb 09, 2004 5.792 5.822 5.766 5.786 686,966 +0.01(+0.14%)
Feb 06, 2004 5.754 5.820 5.730 5.778 757,954 +0.07(+1.15%)
Feb 05, 2004 5.726 5.770 5.711 5.713 465,193 -0.01(-0.21%)
Feb 04, 2004 5.760 5.760 5.681 5.724 690,742 -0.05(-0.89%)
Feb 03, 2004 5.840 5.848 5.760 5.776 490,366 -0.06(-1.09%)
Feb 02, 2004 5.877 5.897 5.810 5.840 470,983 -0.04(-0.64%)
Jan 30, 2004 5.969 5.999 5.859 5.877 604,399 -0.08(-1.33%)
Jan 29, 2004 6.034 6.106 5.939 5.957 689,483 -0.06(-0.96%)
Jan 28, 2004 6.018 6.078 6.001 6.014 494,897 -0.00(-0.07%)
Jan 27, 2004 6.020 6.056 6.006 6.018 289,991 -0.00(-0.03%)
Jan 26, 2004 6.058 6.068 5.991 6.020 219,003 -0.02(-0.30%)
Jan 23, 2004 6.018 6.068 6.016 6.038 452,607 +0.02(+0.33%)
Jan 22, 2004 6.068 6.084 6.014 6.018 341,847 -0.06(-1.01%)
Jan 21, 2004 6.028 6.108 6.024 6.080 269,852 +0.06(+0.96%)
Jan 20, 2004 6.001 6.098 5.995 6.022 402,765 +0.02(+0.36%)
Jan 16, 2004 6.038 6.070 6.001 6.001 281,432 -0.05(-0.85%)
Jan 15, 2004 6.070 6.104 5.989 6.052 238,386 -0.04(-0.62%)
Jan 14, 2004 6.038 6.096 6.038 6.090 255,756 +0.06(+1.05%)
Jan 13, 2004 5.995 6.036 5.963 6.026 295,529 +0.03(+0.53%)
Jan 12, 2004 5.927 5.997 5.919 5.995 357,705 +0.08(+1.28%)
Jan 09, 2004 6.008 6.038 5.909 5.919 495,401 -0.13(-2.20%)
Jan 08, 2004 6.076 6.076 6.036 6.052 311,639 -0.00(-0.07%)
Jan 07, 2004 6.046 6.056 5.999 6.056 247,700 +0.01(+0.16%)
Jan 06, 2004 6.054 6.084 6.034 6.046 378,851 -0.00(-0.03%)
Jan 05, 2004 6.038 6.082 6.016 6.048 305,849 +0.04(+0.66%)
Jan 02, 2004 5.979 6.052 5.979 6.008 601,630 +0.06(+0.93%)
Dec 31, 2003 6.048 6.098 5.953 5.953 634,355 -0.08(-1.25%)
Dec 30, 2003 6.048 6.048 6.001 6.028 287,473 -0.01(-0.23%)
Dec 29, 2003 6.046 6.090 6.016 6.042 345,119 -0.00(-0.07%)
Dec 26, 2003 6.038 6.068 6.028 6.046 97,418 +0.03(+0.46%)
Dec 24, 2003 5.969 6.024 5.963 6.018 76,525 -0.01(-0.13%)
Dec 23, 2003 5.997 6.070 5.983 6.026 258,021 +0.04(+0.70%)
Dec 22, 2003 5.949 5.985 5.919 5.985 238,638 +0.02(+0.33%)
Dec 19, 2003 5.929 5.965 5.869 5.965 357,705 +0.02(+0.27%)
Dec 18, 2003 5.869 5.949 5.826 5.949 246,190 +0.06(+1.08%)
Dec 17, 2003 5.907 5.907 5.812 5.885 362,488 -0.05(-0.84%)
Dec 16, 2003 5.919 5.931 5.857 5.935 225,800 +0.03(+0.57%)
Dec 15, 2003 6.040 6.040 5.925 5.901 595,841 -0.05(-0.87%)
Dec 12, 2003 5.857 5.975 5.782 5.953 703,580 +0.08(+1.32%)
Dec 11, 2003 5.732 5.875 5.716 5.875 453,866 +0.11(+1.89%)
Dec 10, 2003 5.720 5.766 5.720 5.766 431,462 +0.01(+0.10%)
Dec 09, 2003 5.830 5.838 5.754 5.760 636,621 -0.07(-1.19%)
Dec 08, 2003 5.560 5.832 5.560 5.830 605,406 +0.28(+4.97%)
Dec 05, 2003 5.617 5.649 5.558 5.554 165,385 -0.08(-1.38%)
Dec 04, 2003 5.571 5.645 5.536 5.631 506,980 +0.06(+1.11%)
Dec 03, 2003 5.657 5.665 5.564 5.569 659,528 -0.09(-1.61%)
Dec 02, 2003 5.695 5.699 5.653 5.661 451,348 -0.03(-0.52%)
Dec 01, 2003 5.701 5.724 5.659 5.691 297,794 +0.07(+1.24%)
Nov 28, 2003 5.647 5.649 5.601 5.621 230,079 -0.00(-0.07%)
Nov 26, 2003 5.562 5.659 5.562 5.625 441,279 +0.08(+1.51%)
Nov 25, 2003 5.496 5.542 5.458 5.542 421,141 +0.02(+0.36%)
Nov 24, 2003 5.363 5.522 5.351 5.522 488,353 +0.18(+3.38%)
Nov 21, 2003 5.323 5.323 5.311 5.341 189,047 +0.04(+0.79%)
Nov 20, 2003 5.343 5.369 5.343 5.299 204,151 -0.08(-1.55%)
Nov 19, 2003 5.321 5.411 5.289 5.383 252,735 +0.06(+1.19%)
Nov 18, 2003 5.423 5.460 5.317 5.319 250,721 -0.08(-1.47%)
Nov 17, 2003 5.353 5.413 5.343 5.399 513,777 -0.03(-0.59%)
Nov 14, 2003 5.492 5.506 5.444 5.430 388,668 -0.04(-0.69%)
Nov 13, 2003 5.442 5.454 5.442 5.468 239,645 +0.01(+0.11%)
Nov 12, 2003 5.323 5.462 5.323 5.462 236,121 +0.14(+2.57%)
Nov 11, 2003 5.351 5.353 5.295 5.325 243,924 -0.05(-0.89%)
Nov 10, 2003 5.470 5.490 5.347 5.373 452,859 -0.10(-1.81%)
Nov 07, 2003 5.480 5.480 5.480 5.472 482,814 +0.00(+0.04%)
Nov 06, 2003 5.413 5.470 5.363 5.470 259,531 +0.07(+1.25%)
Nov 05, 2003 5.363 5.419 5.343 5.403 311,136 +0.03(+0.55%)
Nov 04, 2003 5.363 5.401 5.345 5.373 268,020 -0.01(-0.18%)
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.