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

Albemarle Corp (NY: ALB )

133.55 +3.09 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 31, 2006 13.38 13.63 13.21 13.34 1,549,939 +0.01(+0.05%)
Oct 30, 2006 13.02 13.53 13.02 13.33 2,233,844 +0.40(+3.08%)
Oct 27, 2006 12.77 13.28 12.70 12.93 1,403,893 +0.16(+1.22%)
Oct 26, 2006 12.70 12.83 12.69 12.78 1,259,067 +0.14(+1.14%)
Oct 25, 2006 12.70 12.72 12.56 12.63 726,572 -0.06(-0.50%)
Oct 24, 2006 12.68 12.77 12.62 12.70 1,153,738 -0.03(-0.26%)
Oct 23, 2006 12.71 13.00 12.70 12.73 1,811,066 +0.07(+0.52%)
Oct 20, 2006 12.58 12.73 12.39 12.66 1,071,572 +0.10(+0.78%)
Oct 19, 2006 12.52 13.43 12.24 12.56 5,570,713 +1.10(+9.57%)
Oct 18, 2006 11.40 11.50 11.25 11.47 1,282,717 +0.08(+0.67%)
Oct 17, 2006 11.61 11.62 11.35 11.39 771,190 -0.24(-2.03%)
Oct 16, 2006 11.59 11.67 11.58 11.63 480,561 +0.08(+0.71%)
Oct 13, 2006 11.54 11.62 11.45 11.55 436,187 -0.03(-0.27%)
Oct 12, 2006 11.40 11.62 11.40 11.58 466,664 +0.22(+1.90%)
Oct 11, 2006 11.40 11.47 11.28 11.36 464,226 -0.08(-0.72%)
Oct 10, 2006 11.50 11.56 11.37 11.44 402,296 -0.05(-0.39%)
Oct 09, 2006 11.44 11.52 11.33 11.49 467,883 +0.05(+0.45%)
Oct 06, 2006 11.33 11.51 11.26 11.44 734,374 +0.11(+0.96%)
Oct 05, 2006 11.11 11.33 11.11 11.33 495,434 +0.17(+1.54%)
Oct 04, 2006 11.06 11.23 10.99 11.16 791,183 +0.08(+0.72%)
Oct 03, 2006 11.19 11.23 11.07 11.08 429,604 -0.11(-0.97%)
Oct 02, 2006 11.08 11.28 10.99 11.18 558,095 +0.04(+0.39%)
Sep 29, 2006 11.21 11.24 11.11 11.14 742,420 -0.07(-0.62%)
Sep 28, 2006 11.33 11.34 11.18 11.21 1,047,678 -0.12(-1.05%)
Sep 27, 2006 11.29 11.39 11.25 11.33 672,445 +0.03(+0.27%)
Sep 26, 2006 11.39 11.39 11.14 11.30 646,844 -0.07(-0.60%)
Sep 25, 2006 11.34 11.43 11.07 11.37 812,151 +0.03(+0.24%)
Sep 22, 2006 11.32 11.39 11.26 11.34 673,176 -0.01(-0.09%)
Sep 21, 2006 11.59 11.59 11.34 11.35 1,033,293 -0.15(-1.30%)
Sep 20, 2006 11.35 11.52 11.24 11.50 750,953 +0.19(+1.71%)
Sep 19, 2006 11.20 11.32 11.09 11.31 1,196,650 +0.11(+0.95%)
Sep 18, 2006 11.08 11.25 11.00 11.20 942,593 +0.11(+0.96%)
Sep 15, 2006 11.10 11.18 11.04 11.09 687,317 +0.02(+0.15%)
Sep 14, 2006 10.92 11.14 10.86 11.08 584,183 +0.16(+1.50%)
Sep 13, 2006 10.95 11.02 10.86 10.91 852,137 -0.08(-0.71%)
Sep 12, 2006 10.70 11.06 10.51 10.99 1,645,515 +0.12(+1.13%)
Sep 11, 2006 11.18 11.18 10.83 10.87 659,522 -0.31(-2.73%)
Sep 08, 2006 11.11 11.26 10.96 11.17 549,805 +0.08(+0.72%)
Sep 07, 2006 11.24 11.26 11.07 11.09 566,872 -0.17(-1.55%)
Sep 06, 2006 11.40 11.40 11.22 11.27 487,144 -0.13(-1.17%)
Sep 05, 2006 11.36 11.42 11.28 11.40 692,925 +0.10(+0.93%)
Sep 01, 2006 11.26 11.38 11.23 11.30 704,385 +0.04(+0.35%)
Aug 31, 2006 10.90 11.29 10.89 11.26 1,545,063 -0.04(-0.34%)
Aug 30, 2006 11.25 11.44 11.23 11.30 1,476,551 +0.09(+0.84%)
Aug 29, 2006 11.16 11.26 11.05 11.20 1,497,519 +0.10(+0.87%)
Aug 28, 2006 10.87 11.17 10.87 11.11 986,968 +0.28(+2.59%)
Aug 25, 2006 10.73 10.87 10.72 10.83 732,667 +0.10(+0.98%)
Aug 24, 2006 10.84 10.88 10.64 10.72 1,198,844 -0.07(-0.61%)
Aug 23, 2006 10.95 10.98 10.65 10.79 1,244,681 -0.10(-0.89%)
Aug 22, 2006 11.03 11.04 10.84 10.88 595,886 -0.13(-1.17%)
Aug 21, 2006 10.92 11.06 10.88 11.01 990,137 +0.08(+0.75%)
Aug 18, 2006 10.89 11.06 10.83 10.93 488,607 -0.01(-0.07%)
Aug 17, 2006 10.95 11.02 10.88 10.94 693,657 -0.01(-0.09%)
Aug 16, 2006 10.73 11.05 10.73 10.95 884,077 +0.27(+2.55%)
Aug 15, 2006 10.64 10.75 10.62 10.68 713,893 +0.13(+1.25%)
Aug 14, 2006 10.62 10.77 10.50 10.54 633,922 -0.06(-0.54%)
Aug 11, 2006 10.68 10.68 10.51 10.60 479,342 -0.08(-0.77%)
Aug 10, 2006 10.65 10.72 10.62 10.68 775,335 +0.01(+0.10%)
Aug 09, 2006 10.75 10.83 10.61 10.67 618,561 -0.06(-0.59%)
Aug 08, 2006 10.83 10.87 10.70 10.74 577,356 -0.08(-0.72%)
Aug 07, 2006 10.70 10.84 10.70 10.82 618,805 +0.01(+0.08%)
Aug 04, 2006 10.70 10.90 10.69 10.81 1,355,618 +0.17(+1.64%)
Aug 03, 2006 10.51 10.68 10.33 10.63 583,696 +0.12(+1.17%)
Aug 02, 2006 10.32 10.56 10.23 10.51 766,070 +0.19(+1.87%)
Aug 01, 2006 10.34 10.46 10.26 10.32 448,621 -0.02(-0.22%)
Jul 31, 2006 10.21 10.36 10.18 10.34 788,014 +0.10(+0.96%)
Jul 28, 2006 10.16 10.37 10.16 10.24 745,590 +0.09(+0.89%)
Jul 27, 2006 10.44 10.46 10.14 10.15 992,575 -0.29(-2.75%)
Jul 26, 2006 10.30 10.59 10.28 10.44 1,904,448 +0.14(+1.37%)
Jul 25, 2006 9.577 10.42 9.548 10.30 2,862,158 +0.94(+9.99%)
Jul 24, 2006 9.251 9.398 9.177 9.362 578,332 +0.11(+1.22%)
Jul 21, 2006 9.341 9.364 9.156 9.249 441,795 -0.11(-1.14%)
Jul 20, 2006 9.573 9.608 9.351 9.355 515,915 -0.22(-2.27%)
Jul 19, 2006 9.372 9.608 9.345 9.573 890,904 +0.23(+2.48%)
Jul 18, 2006 9.126 9.380 9.118 9.341 465,688 +0.26(+2.87%)
Jul 17, 2006 9.255 9.265 9.064 9.081 226,261 -0.14(-1.49%)
Jul 14, 2006 9.280 9.284 9.107 9.218 260,883 -0.04(-0.44%)
Jul 13, 2006 9.454 9.497 9.222 9.259 426,922 -0.24(-2.48%)
Jul 12, 2006 9.546 9.649 9.474 9.495 285,508 -0.01(-0.15%)
Jul 11, 2006 9.659 9.690 9.423 9.509 650,989 -0.14(-1.47%)
Jul 10, 2006 9.618 9.727 9.614 9.651 271,855 +0.05(+0.51%)
Jul 07, 2006 9.638 9.725 9.587 9.601 252,349 -0.07(-0.72%)
Jul 06, 2006 9.649 9.722 9.601 9.671 271,123 +0.04(+0.45%)
Jul 05, 2006 9.852 9.852 9.560 9.628 507,137 -0.22(-2.27%)
Jul 03, 2006 9.819 9.874 9.784 9.852 146,533 +0.03(+0.33%)
Jun 30, 2006 9.710 9.839 9.684 9.819 498,116 +0.06(+0.63%)
Jun 29, 2006 9.437 9.757 9.437 9.757 590,522 +0.33(+3.46%)
Jun 28, 2006 9.577 9.577 9.425 9.431 783,137 -0.04(-0.39%)
Jun 27, 2006 9.618 9.706 9.433 9.468 537,614 -0.15(-1.58%)
Jun 26, 2006 9.618 9.645 9.546 9.620 525,911 +0.06(+0.67%)
Jun 23, 2006 9.382 9.645 9.280 9.556 555,901 +0.14(+1.48%)
Jun 22, 2006 9.474 9.493 9.351 9.417 427,897 -0.09(-0.91%)
Jun 21, 2006 9.321 9.597 9.296 9.503 356,946 +0.15(+1.58%)
Jun 20, 2006 9.392 9.398 9.290 9.355 558,339 +0.00(+0.04%)
Jun 19, 2006 9.577 9.577 9.306 9.351 413,268 -0.23(-2.40%)
Jun 16, 2006 9.679 9.768 9.536 9.581 596,374 -0.05(-0.53%)
Jun 15, 2006 9.216 9.649 9.177 9.632 678,784 +0.42(+4.54%)
Jun 14, 2006 9.138 9.228 9.025 9.214 577,113 +0.08(+0.85%)
Jun 13, 2006 9.085 9.257 8.990 9.136 755,830 -0.01(-0.13%)
Jun 12, 2006 9.331 9.370 9.148 9.148 385,717 -0.22(-2.39%)
Jun 09, 2006 9.331 9.485 9.304 9.372 631,484 -0.09(-0.95%)
Jun 08, 2006 9.505 9.536 9.136 9.462 512,745 -0.07(-0.77%)
Jun 07, 2006 9.587 9.704 9.503 9.536 398,639 -0.19(-2.00%)
Jun 06, 2006 9.800 9.802 9.618 9.731 327,932 -0.06(-0.61%)
Jun 05, 2006 9.997 10.03 9.757 9.790 435,943 -0.21(-2.07%)
Jun 02, 2006 9.946 10.13 9.923 9.997 668,300 +0.03(+0.29%)
Jun 01, 2006 9.864 10.10 9.852 9.969 1,116,678 +0.13(+1.27%)
May 31, 2006 9.534 9.862 9.534 9.843 1,323,190 +0.31(+3.23%)
May 30, 2006 9.536 9.725 9.524 9.536 718,282 +0.02(+0.19%)
May 26, 2006 9.345 9.622 9.345 9.517 778,017 +0.17(+1.80%)
May 25, 2006 9.310 9.604 9.304 9.349 777,773 +0.23(+2.47%)
May 24, 2006 9.013 9.138 8.951 9.124 644,893 +0.10(+1.11%)
May 23, 2006 8.978 9.126 8.966 9.023 667,812 +0.09(+0.96%)
May 22, 2006 9.023 9.050 8.861 8.937 1,295,639 -0.12(-1.36%)
May 19, 2006 9.298 9.329 9.033 9.060 1,537,017 -0.20(-2.13%)
May 18, 2006 9.421 9.517 9.257 9.257 499,335 -0.17(-1.85%)
May 17, 2006 9.655 9.665 9.415 9.431 505,187 -0.26(-2.73%)
May 16, 2006 9.720 9.757 9.487 9.696 394,738 -0.06(-0.61%)
May 15, 2006 9.854 9.893 9.620 9.755 441,795 -0.09(-0.88%)
May 12, 2006 9.987 9.987 9.821 9.841 368,162 -0.14(-1.36%)
May 11, 2006 10.04 10.07 9.971 9.977 266,978 -0.08(-0.80%)
May 10, 2006 10.03 10.13 10.00 10.06 214,070 -0.02(-0.18%)
May 09, 2006 10.07 10.14 10.03 10.08 347,438 +0.00(+0.00%)
May 08, 2006 10.13 10.14 10.06 10.08 309,158 -0.06(-0.59%)
May 05, 2006 9.997 10.14 9.880 10.13 857,501 +0.18(+1.79%)
May 04, 2006 9.997 10.10 9.950 9.956 473,491 -0.03(-0.27%)
May 03, 2006 9.895 10.02 9.850 9.983 895,780 +0.10(+1.04%)
May 02, 2006 9.813 9.880 9.807 9.880 305,745 +0.12(+1.22%)
May 01, 2006 9.991 9.991 9.722 9.761 671,226 -0.05(-0.46%)
Apr 28, 2006 9.805 9.884 9.727 9.807 509,088 +0.01(+0.08%)
Apr 27, 2006 10.03 10.03 9.778 9.798 523,229 -0.23(-2.31%)
Apr 26, 2006 9.997 10.42 9.905 10.03 1,950,773 +0.36(+3.73%)
Apr 25, 2006 9.579 9.770 9.575 9.669 624,657 +0.09(+0.94%)
Apr 24, 2006 9.515 9.579 9.435 9.579 352,802 +0.05(+0.52%)
Apr 21, 2006 9.618 9.638 9.415 9.530 579,307 -0.07(-0.71%)
Apr 20, 2006 9.403 9.653 9.403 9.597 502,017 +0.18(+1.96%)
Apr 19, 2006 9.392 9.483 9.370 9.413 1,247,120 +0.00(+0.00%)
Apr 18, 2006 9.331 9.454 9.321 9.413 403,028 +0.10(+1.12%)
Apr 17, 2006 9.259 9.384 9.239 9.308 327,445 +0.03(+0.35%)
Apr 13, 2006 9.249 9.294 9.224 9.275 230,406 +0.03(+0.29%)
Apr 12, 2006 9.228 9.269 9.177 9.249 209,681 +0.04(+0.45%)
Apr 11, 2006 9.239 9.257 9.191 9.208 279,169 -0.02(-0.27%)
Apr 10, 2006 9.302 9.302 9.161 9.232 450,816 -0.08(-0.82%)
Apr 07, 2006 9.290 9.329 9.177 9.308 378,646 +0.03(+0.33%)
Apr 06, 2006 9.505 9.587 9.259 9.277 775,091 -0.16(-1.67%)
Apr 05, 2006 9.444 9.478 9.314 9.435 362,554 -0.02(-0.20%)
Apr 04, 2006 9.382 9.476 9.341 9.454 428,872 +0.07(+0.70%)
Apr 03, 2006 9.300 9.446 9.282 9.388 678,540 +0.09(+0.95%)
Mar 31, 2006 9.126 9.351 9.105 9.300 746,077 +0.21(+2.30%)
Mar 30, 2006 8.890 9.109 8.882 9.091 569,067 +0.22(+2.45%)
Mar 29, 2006 8.808 8.917 8.761 8.873 694,632 +0.12(+1.33%)
Mar 28, 2006 8.808 8.849 8.695 8.757 478,367 -0.03(-0.35%)
Mar 27, 2006 8.818 8.824 8.757 8.787 377,427 -0.01(-0.12%)
Mar 24, 2006 8.804 8.818 8.728 8.798 533,713 +0.01(+0.14%)
Mar 23, 2006 8.757 8.830 8.757 8.785 418,144 +0.00(+0.00%)
Mar 22, 2006 8.752 8.839 8.701 8.785 409,611 +0.05(+0.54%)
Mar 21, 2006 8.736 8.900 8.707 8.738 449,840 -0.01(-0.14%)
Mar 20, 2006 8.894 8.915 8.718 8.750 977,946 -0.14(-1.61%)
Mar 17, 2006 8.900 8.927 8.830 8.894 1,135,939 -0.05(-0.55%)
Mar 16, 2006 9.095 9.146 8.915 8.943 375,964 -0.10(-1.11%)
Mar 15, 2006 8.828 9.048 8.818 9.044 340,611 +0.28(+3.21%)
Mar 14, 2006 8.607 8.775 8.556 8.763 926,501 +0.16(+1.86%)
Mar 13, 2006 8.613 8.673 8.549 8.603 561,752 -0.02(-0.19%)
Mar 10, 2006 8.664 8.701 8.570 8.619 464,226 -0.03(-0.38%)
Mar 09, 2006 8.705 8.763 8.613 8.652 487,632 -0.06(-0.64%)
Mar 08, 2006 8.736 8.744 8.572 8.707 271,123 -0.08(-0.86%)
Mar 07, 2006 8.890 8.943 8.757 8.783 244,060 -0.14(-1.54%)
Mar 06, 2006 8.951 8.988 8.851 8.921 300,625 -0.06(-0.71%)
Mar 03, 2006 8.992 9.091 8.976 8.984 376,208 -0.03(-0.34%)
Mar 02, 2006 8.958 9.070 8.935 9.015 608,565 +0.04(+0.41%)
Mar 01, 2006 8.705 8.978 8.705 8.978 730,229 +0.27(+3.13%)
Feb 28, 2006 8.705 8.765 8.644 8.705 424,484 +0.00(+0.00%)
Feb 27, 2006 8.625 8.763 8.603 8.705 323,056 +0.08(+0.93%)
Feb 24, 2006 8.664 8.685 8.531 8.625 938,692 -0.04(-0.45%)
Feb 23, 2006 8.664 8.765 8.541 8.664 877,250 -0.03(-0.31%)
Feb 22, 2006 8.859 8.921 8.666 8.691 675,614 -0.16(-1.85%)
Feb 21, 2006 8.818 8.855 8.773 8.855 327,201 +0.04(+0.42%)
Feb 17, 2006 8.839 8.861 8.773 8.818 313,060 -0.01(-0.12%)
Feb 16, 2006 8.839 8.876 8.796 8.828 249,424 +0.02(+0.19%)
Feb 15, 2006 8.824 8.837 8.744 8.812 365,480 -0.03(-0.37%)
Feb 14, 2006 8.773 8.906 8.709 8.845 570,529 +0.08(+0.89%)
Feb 13, 2006 8.839 8.839 8.562 8.767 1,410,964 -0.10(-1.16%)
Feb 10, 2006 8.757 8.915 8.703 8.869 408,392 +0.10(+1.15%)
Feb 09, 2006 8.871 8.976 8.748 8.769 714,625 -0.11(-1.29%)
Feb 08, 2006 8.896 8.912 8.787 8.884 649,770 -0.00(-0.02%)
Feb 07, 2006 9.007 9.029 8.857 8.886 595,155 -0.15(-1.66%)
Feb 06, 2006 8.873 9.064 8.869 9.035 911,385 +0.16(+1.83%)
Feb 03, 2006 8.869 8.960 8.562 8.873 1,769,130 -0.38(-4.14%)
Feb 02, 2006 9.023 9.526 9.023 9.257 1,664,777 +0.23(+2.59%)
Feb 01, 2006 8.935 9.056 8.931 9.023 884,565 +0.05(+0.53%)
Jan 31, 2006 8.890 8.976 8.887 8.976 874,324 +0.08(+0.92%)
Jan 30, 2006 9.054 9.054 8.892 8.894 1,173,731 -0.16(-1.77%)
Jan 27, 2006 8.705 9.058 8.531 9.054 1,446,805 +0.35(+4.03%)
Jan 26, 2006 8.408 8.787 8.320 8.703 2,880,688 +0.60(+7.36%)
Jan 25, 2006 8.254 8.336 8.074 8.107 393,031 -0.15(-1.76%)
Jan 24, 2006 8.113 8.285 8.113 8.252 501,286 +0.15(+1.85%)
Jan 23, 2006 7.969 8.162 7.969 8.102 308,427 +0.14(+1.75%)
Jan 20, 2006 8.191 8.191 7.963 7.963 285,996 -0.23(-2.80%)
Jan 19, 2006 8.125 8.203 8.102 8.193 210,901 +0.08(+1.04%)
Jan 18, 2006 8.141 8.166 8.045 8.109 260,883 -0.06(-0.68%)
Jan 17, 2006 8.100 8.182 8.080 8.164 236,501 +0.04(+0.45%)
Jan 13, 2006 8.125 8.197 8.119 8.127 175,303 +0.00(+0.05%)
Jan 12, 2006 8.135 8.201 8.107 8.123 295,749 -0.01(-0.13%)
Jan 11, 2006 8.166 8.174 8.125 8.133 286,484 -0.03(-0.40%)
Jan 10, 2006 8.162 8.203 8.115 8.166 431,310 -0.02(-0.23%)
Jan 09, 2006 8.131 8.203 8.080 8.184 664,155 +0.01(+0.10%)
Jan 06, 2006 8.244 8.248 8.143 8.176 660,254 -0.06(-0.70%)
Jan 05, 2006 8.234 8.279 8.201 8.234 634,897 +0.00(+0.00%)
Jan 04, 2006 8.217 8.353 8.113 8.234 1,638,445 -0.17(-2.00%)
Jan 03, 2006 7.912 8.613 7.912 8.402 3,485,840 +0.54(+6.83%)
Dec 30, 2005 7.936 7.983 7.860 7.865 205,780 -0.11(-1.36%)
Dec 29, 2005 8.029 8.100 7.957 7.973 287,946 -0.01(-0.08%)
Dec 28, 2005 7.951 7.988 7.951 7.979 312,328 +0.06(+0.80%)
Dec 27, 2005 7.963 8.016 7.879 7.916 248,692 -0.05(-0.67%)
Dec 23, 2005 7.828 7.981 7.828 7.969 328,664 +0.15(+1.94%)
Dec 22, 2005 7.659 7.817 7.629 7.817 246,010 +0.17(+2.20%)
Dec 21, 2005 7.649 7.711 7.647 7.649 470,565 +0.00(+0.00%)
Dec 20, 2005 7.653 7.717 7.620 7.649 293,554 -0.00(-0.03%)
Dec 19, 2005 7.793 7.797 7.647 7.651 597,105 -0.13(-1.69%)
Dec 16, 2005 7.797 7.815 7.782 7.782 351,095 -0.01(-0.16%)
Dec 15, 2005 7.834 7.838 7.750 7.795 315,498 -0.04(-0.47%)
Dec 14, 2005 7.848 7.889 7.770 7.832 456,423 -0.02(-0.21%)
Dec 13, 2005 7.633 7.920 7.633 7.848 879,688 +0.17(+2.22%)
Dec 12, 2005 7.690 7.705 7.645 7.678 314,035 -0.01(-0.16%)
Dec 09, 2005 7.719 7.727 7.631 7.690 251,130 -0.03(-0.37%)
Dec 08, 2005 7.793 7.813 7.666 7.719 241,378 -0.09(-1.13%)
Dec 07, 2005 7.741 7.867 7.725 7.807 579,551 +0.01(+0.18%)
Dec 06, 2005 7.741 7.813 7.680 7.793 334,272 +0.08(+1.09%)
Dec 05, 2005 7.721 7.727 7.616 7.709 331,346 -0.05(-0.58%)
Dec 02, 2005 7.664 7.764 7.629 7.754 415,706 +0.09(+1.18%)
Dec 01, 2005 7.588 7.666 7.588 7.664 1,067,671 +0.12(+1.55%)
Nov 30, 2005 7.686 7.703 7.522 7.547 451,547 -0.08(-1.02%)
Nov 29, 2005 7.610 7.694 7.577 7.625 582,720 +0.02(+0.22%)
Nov 28, 2005 7.690 7.700 7.551 7.608 353,045 -0.08(-0.99%)
Nov 25, 2005 7.664 7.690 7.647 7.684 62,173 +0.05(+0.59%)
Nov 23, 2005 7.639 7.680 7.614 7.639 150,922 -0.03(-0.37%)
Nov 22, 2005 7.664 7.688 7.639 7.668 232,356 +0.00(+0.03%)
Nov 21, 2005 7.649 7.688 7.604 7.666 363,042 +0.01(+0.08%)
Nov 18, 2005 7.659 7.690 7.606 7.659 309,890 +0.03(+0.40%)
Nov 17, 2005 7.573 7.651 7.547 7.629 327,932 +0.06(+0.73%)
Nov 16, 2005 7.563 7.588 7.538 7.573 400,346 +0.01(+0.19%)
Nov 15, 2005 7.604 7.639 7.538 7.559 521,035 -0.06(-0.75%)
Nov 14, 2005 7.627 7.637 7.524 7.616 396,445 -0.01(-0.11%)
Nov 11, 2005 7.538 7.629 7.538 7.625 416,194 +0.09(+1.14%)
Nov 10, 2005 7.461 7.592 7.403 7.538 727,547 +0.07(+0.96%)
Nov 09, 2005 7.450 7.477 7.391 7.467 549,805 +0.02(+0.22%)
Nov 08, 2005 7.364 7.469 7.319 7.450 618,317 +0.09(+1.17%)
Nov 07, 2005 7.346 7.397 7.317 7.364 506,650 +0.02(+0.28%)
Nov 04, 2005 7.385 7.385 7.299 7.344 524,936 -0.03(-0.36%)
Nov 03, 2005 7.403 7.403 7.346 7.370 1,732,070 +0.07(+0.90%)
Nov 02, 2005 7.235 7.315 7.198 7.305 569,067 +0.07(+0.96%)
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.