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

Albemarle Corp (NY: ALB )

104.02 -3.81 (-3.53%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jun 14, 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, 2007 34.32 34.32 33.21 33.21 2,350,297 -0.95(-2.78%)
May 30, 2007 33.51 34.16 33.20 34.16 1,023,911 +0.56(+1.65%)
May 29, 2007 33.28 33.72 33.25 33.61 899,470 +0.29(+0.86%)
May 25, 2007 32.49 33.41 32.12 33.32 991,118 +0.22(+0.67%)
May 24, 2007 34.45 34.58 33.07 33.10 1,132,640 -1.41(-4.10%)
May 23, 2007 35.14 35.26 34.40 34.51 625,603 -0.47(-1.35%)
May 22, 2007 34.94 35.26 34.86 34.99 722,782 +0.10(+0.28%)
May 21, 2007 35.04 35.37 34.83 34.89 1,047,037 +0.01(+0.02%)
May 18, 2007 34.49 34.88 34.45 34.88 952,819 +0.54(+1.57%)
May 17, 2007 34.13 34.53 33.97 34.34 755,477 +0.19(+0.55%)
May 16, 2007 33.83 34.15 33.59 34.15 623,181 +0.34(+0.99%)
May 15, 2007 33.85 34.48 33.80 33.82 622,691 -0.07(-0.19%)
May 14, 2007 33.92 34.41 33.69 33.88 476,385 -0.17(-0.50%)
May 11, 2007 33.77 34.06 33.67 34.06 560,838 +0.34(+1.02%)
May 10, 2007 34.59 34.59 33.69 33.71 807,945 -1.10(-3.15%)
May 09, 2007 34.28 34.85 34.11 34.81 609,966 +0.48(+1.40%)
May 08, 2007 34.24 34.32 33.61 34.32 787,633 +0.00(+0.00%)
May 07, 2007 34.59 34.77 34.14 34.32 1,091,209 -0.27(-0.78%)
May 04, 2007 34.94 34.94 34.45 34.59 658,053 -0.20(-0.59%)
May 03, 2007 34.57 35.21 34.53 34.80 1,021,708 +0.35(+1.02%)
May 02, 2007 34.61 35.05 34.40 34.45 914,521 -0.28(-0.80%)
May 01, 2007 34.65 34.90 34.37 34.73 775,397 +0.03(+0.09%)
Apr 30, 2007 34.55 34.90 34.41 34.69 1,030,396 +0.05(+0.14%)
Apr 27, 2007 34.35 34.73 34.32 34.64 871,450 +0.05(+0.14%)
Apr 26, 2007 34.68 34.89 34.39 34.59 842,083 -0.38(-1.10%)
Apr 25, 2007 34.73 35.05 33.59 34.98 2,174,771 +1.95(+5.89%)
Apr 24, 2007 36.02 36.02 32.12 33.03 4,284,692 -2.99(-8.30%)
Apr 23, 2007 35.71 36.09 35.47 36.02 582,435 +0.31(+0.87%)
Apr 20, 2007 35.51 35.75 35.28 35.71 423,122 +0.44(+1.25%)
Apr 19, 2007 35.38 35.53 34.98 35.27 807,333 -0.25(-0.69%)
Apr 18, 2007 36.62 36.62 35.35 35.52 688,644 -0.41(-1.14%)
Apr 17, 2007 35.76 35.93 35.59 35.93 554,781 +0.32(+0.90%)
Apr 16, 2007 35.30 35.70 35.17 35.61 380,131 +0.43(+1.23%)
Apr 13, 2007 35.46 35.76 34.83 35.17 452,855 -0.15(-0.42%)
Apr 12, 2007 34.77 35.33 34.77 35.32 519,174 +0.44(+1.27%)
Apr 11, 2007 35.17 35.26 34.57 34.88 475,247 -0.22(-0.63%)
Apr 10, 2007 35.26 35.48 34.97 35.10 613,881 -0.09(-0.26%)
Apr 09, 2007 35.14 35.40 35.02 35.19 406,236 +0.20(+0.58%)
Apr 05, 2007 34.90 35.12 34.88 34.99 370,874 +0.11(+0.33%)
Apr 04, 2007 34.82 35.04 34.71 34.87 824,708 +0.17(+0.49%)
Apr 03, 2007 34.49 34.89 34.49 34.70 580,966 +0.36(+1.05%)
Apr 02, 2007 33.93 34.47 33.93 34.34 859,091 +0.56(+1.64%)
Mar 30, 2007 34.24 34.36 33.44 33.79 922,596 -0.32(-0.93%)
Mar 29, 2007 34.01 34.28 33.78 34.10 986,101 +0.29(+0.85%)
Mar 28, 2007 34.12 34.18 33.75 33.82 849,180 -0.30(-0.89%)
Mar 27, 2007 33.42 34.22 33.22 34.12 1,423,173 +0.67(+2.00%)
Mar 26, 2007 33.43 33.65 32.96 33.45 1,122,166 +0.18(+0.54%)
Mar 23, 2007 33.35 33.55 33.21 33.27 773,806 -0.21(-0.63%)
Mar 22, 2007 33.83 33.92 33.36 33.48 1,220,054 -0.36(-1.06%)
Mar 21, 2007 33.76 33.98 33.41 33.84 1,558,136 -0.02(-0.05%)
Mar 20, 2007 34.16 34.16 33.74 33.86 1,235,717 -0.31(-0.91%)
Mar 19, 2007 34.06 34.35 33.97 34.17 510,609 +0.41(+1.21%)
Mar 16, 2007 34.19 34.35 33.67 33.76 501,310 -0.34(-1.01%)
Mar 15, 2007 33.51 34.30 33.50 34.10 554,537 +0.61(+1.83%)
Mar 14, 2007 33.71 34.16 32.90 33.49 1,189,709 -0.07(-0.19%)
Mar 13, 2007 34.83 34.91 33.55 33.56 1,147,372 -1.27(-3.66%)
Mar 12, 2007 34.23 35.09 33.88 34.83 1,272,425 +1.14(+3.37%)
Mar 09, 2007 33.67 33.71 33.07 33.70 720,212 +0.16(+0.46%)
Mar 08, 2007 33.59 34.03 33.41 33.54 811,004 +0.31(+0.93%)
Mar 07, 2007 33.18 33.79 33.09 33.23 1,326,997 +0.07(+0.20%)
Mar 06, 2007 32.51 33.43 32.19 33.16 1,501,973 +0.66(+2.04%)
Mar 05, 2007 32.89 33.74 32.50 32.50 1,564,380 -0.93(-2.79%)
Mar 02, 2007 33.47 33.97 33.19 33.43 1,140,887 +16.69(+99.68%)
Mar 01, 2007 16.72 16.89 16.09 16.74 1,649,432 -0.00(-0.01%)
Feb 28, 2007 16.70 16.92 16.52 16.75 1,044,957 +0.04(+0.27%)
Feb 27, 2007 17.13 17.13 16.29 16.70 1,531,462 -0.75(-4.32%)
Feb 26, 2007 17.57 17.68 17.40 17.45 859,444 +0.00(+0.01%)
Feb 23, 2007 17.37 17.52 17.18 17.45 943,153 +0.05(+0.26%)
Feb 22, 2007 17.63 17.67 17.27 17.41 669,311 -0.18(-1.05%)
Feb 21, 2007 17.23 17.59 17.23 17.59 1,216,506 +0.39(+2.28%)
Feb 20, 2007 16.99 17.21 16.93 17.20 791,916 +0.16(+0.96%)
Feb 16, 2007 16.96 17.07 16.94 17.04 863,619 +0.08(+0.48%)
Feb 15, 2007 17.03 17.11 16.91 16.95 880,994 -0.10(-0.61%)
Feb 14, 2007 17.10 17.32 17.01 17.06 830,511 +0.03(+0.17%)
Feb 13, 2007 16.74 17.03 16.63 17.03 1,048,774 +0.25(+1.49%)
Feb 12, 2007 16.75 16.85 16.74 16.78 800,924 +0.07(+0.43%)
Feb 09, 2007 17.06 17.06 16.69 16.71 1,027,337 -0.35(-2.05%)
Feb 08, 2007 16.96 17.12 16.86 17.06 1,638,894 +0.22(+1.32%)
Feb 07, 2007 16.65 16.84 16.63 16.84 1,430,637 +0.27(+1.64%)
Feb 06, 2007 16.31 16.61 16.31 16.56 1,393,929 +0.27(+1.63%)
Feb 05, 2007 16.17 16.30 16.09 16.30 767,199 +0.17(+1.04%)
Feb 02, 2007 16.12 16.17 15.92 16.13 614,248 -0.06(-0.38%)
Feb 01, 2007 16.04 16.20 15.94 16.19 801,215 +0.26(+1.63%)
Jan 31, 2007 16.07 16.07 15.79 15.93 710,424 -0.11(-0.69%)
Jan 30, 2007 16.01 16.12 15.91 16.04 734,651 +0.07(+0.44%)
Jan 29, 2007 15.83 16.00 15.79 15.97 978,148 +0.15(+0.93%)
Jan 26, 2007 15.92 15.94 15.74 15.83 752,760 -0.00(-0.01%)
Jan 25, 2007 15.78 16.02 15.75 15.83 1,703,990 +0.09(+0.60%)
Jan 24, 2007 15.20 15.95 15.18 15.73 2,779,537 +0.97(+6.60%)
Jan 23, 2007 14.69 14.89 14.67 14.76 1,099,285 +0.00(+0.00%)
Jan 22, 2007 14.97 14.97 14.65 14.76 876,589 -0.09(-0.63%)
Jan 19, 2007 14.84 14.91 14.75 14.85 493,601 -0.02(-0.15%)
Jan 18, 2007 15.00 15.00 14.83 14.88 1,066,003 -0.11(-0.75%)
Jan 17, 2007 15.01 15.02 14.92 14.99 481,120 +0.02(+0.16%)
Jan 16, 2007 15.09 15.17 14.89 14.96 532,022 -0.00(-0.03%)
Jan 12, 2007 14.77 14.98 14.74 14.97 433,400 +0.20(+1.36%)
Jan 11, 2007 14.51 14.84 14.50 14.77 636,763 +0.30(+2.09%)
Jan 10, 2007 14.35 14.52 14.28 14.47 501,187 +0.07(+0.50%)
Jan 09, 2007 14.36 14.41 14.24 14.39 636,273 +0.08(+0.59%)
Jan 08, 2007 14.31 14.32 13.90 14.31 1,698,606 -0.07(-0.51%)
Jan 05, 2007 14.46 14.67 14.38 14.38 1,199,131 -0.26(-1.74%)
Jan 04, 2007 14.71 14.71 14.56 14.64 859,459 -0.07(-0.46%)
Jan 03, 2007 14.91 15.12 14.63 14.71 1,224,582 +0.04(+0.25%)
Dec 29, 2006 14.73 14.91 14.66 14.67 393,755 -0.11(-0.75%)
Dec 28, 2006 15.00 15.00 14.74 14.78 456,893 -0.19(-1.28%)
Dec 27, 2006 14.78 15.01 14.74 14.97 332,820 +0.12(+0.84%)
Dec 26, 2006 14.67 14.90 14.59 14.85 375,890 +0.28(+1.92%)
Dec 22, 2006 14.63 14.65 14.44 14.57 352,397 -0.06(-0.39%)
Dec 21, 2006 14.77 14.80 14.62 14.62 437,805 -0.10(-0.71%)
Dec 20, 2006 14.72 14.84 14.71 14.73 629,421 +0.02(+0.15%)
Dec 19, 2006 14.55 14.78 14.48 14.71 1,176,617 +0.09(+0.60%)
Dec 18, 2006 14.77 14.83 14.58 14.62 675,184 -0.16(-1.05%)
Dec 15, 2006 14.97 14.97 14.77 14.77 892,006 -0.20(-1.35%)
Dec 14, 2006 14.94 15.03 14.94 14.98 859,948 +0.07(+0.49%)
Dec 13, 2006 14.85 14.95 14.85 14.90 860,927 +0.07(+0.44%)
Dec 12, 2006 14.98 14.98 14.73 14.84 638,476 -0.14(-0.93%)
Dec 11, 2006 15.17 15.26 14.91 14.98 1,143,824 +0.04(+0.26%)
Dec 08, 2006 14.71 14.95 14.62 14.94 971,541 +0.22(+1.50%)
Dec 07, 2006 14.66 14.78 14.66 14.72 522,723 +0.06(+0.39%)
Dec 06, 2006 14.61 14.77 14.61 14.66 522,968 -0.03(-0.19%)
Dec 05, 2006 14.61 14.78 14.57 14.69 563,591 +0.12(+0.84%)
Dec 04, 2006 14.66 14.69 14.52 14.57 1,125,470 +0.07(+0.45%)
Dec 01, 2006 14.47 14.73 14.30 14.50 1,758,318 +0.25(+1.76%)
Nov 30, 2006 14.20 14.28 14.10 14.25 641,902 +0.07(+0.46%)
Nov 29, 2006 14.01 14.22 13.99 14.18 653,648 +0.23(+1.64%)
Nov 28, 2006 14.00 14.02 13.84 13.95 800,970 -0.06(-0.41%)
Nov 27, 2006 14.28 14.28 13.98 14.01 1,206,962 -0.26(-1.79%)
Nov 24, 2006 14.20 14.28 14.18 14.27 127,254 +0.01(+0.10%)
Nov 22, 2006 14.26 14.32 14.15 14.25 517,584 +0.02(+0.16%)
Nov 21, 2006 14.21 14.24 13.99 14.23 600,544 +0.03(+0.19%)
Nov 20, 2006 14.08 14.33 14.01 14.20 1,441,160 +0.24(+1.73%)
Nov 17, 2006 13.73 13.96 13.73 13.96 704,550 +0.25(+1.79%)
Nov 16, 2006 13.84 13.84 13.59 13.72 756,676 -0.18(-1.26%)
Nov 15, 2006 13.80 13.98 13.79 13.89 517,828 +0.14(+1.01%)
Nov 14, 2006 13.80 13.81 13.67 13.75 700,390 -0.04(-0.28%)
Nov 13, 2006 13.59 13.82 13.59 13.79 1,321,002 +0.30(+2.20%)
Nov 10, 2006 13.43 13.61 13.43 13.50 904,732 +0.11(+0.85%)
Nov 09, 2006 13.28 13.52 13.27 13.38 878,547 +0.14(+1.06%)
Nov 08, 2006 13.28 13.40 13.16 13.24 961,752 -0.04(-0.29%)
Nov 07, 2006 13.38 13.55 13.26 13.28 709,689 -0.05(-0.37%)
Nov 06, 2006 13.13 13.36 13.07 13.33 660,745 +0.23(+1.78%)
Nov 03, 2006 13.17 13.24 13.04 13.10 726,086 +0.03(+0.27%)
Nov 02, 2006 12.99 13.20 12.99 13.06 849,180 +0.05(+0.36%)
Nov 01, 2006 13.46 13.52 13.00 13.01 980,595 -0.27(-2.05%)
Oct 31, 2006 13.33 13.58 13.16 13.29 1,555,689 +0.01(+0.05%)
Oct 30, 2006 12.97 13.48 12.97 13.28 2,242,130 +0.40(+3.08%)
Oct 27, 2006 12.73 13.24 12.66 12.88 1,409,101 +0.16(+1.22%)
Oct 26, 2006 12.66 12.78 12.64 12.73 1,263,737 +0.14(+1.14%)
Oct 25, 2006 12.66 12.68 12.52 12.59 729,267 -0.06(-0.50%)
Oct 24, 2006 12.64 12.72 12.58 12.65 1,158,018 -0.03(-0.26%)
Oct 23, 2006 12.67 12.96 12.65 12.68 1,817,785 +0.07(+0.52%)
Oct 20, 2006 12.53 12.69 12.34 12.62 1,075,547 +0.10(+0.78%)
Oct 19, 2006 12.48 13.38 12.20 12.52 5,591,378 +1.09(+9.57%)
Oct 18, 2006 11.36 11.45 11.21 11.43 1,287,475 +0.08(+0.67%)
Oct 17, 2006 11.56 11.57 11.31 11.35 774,051 -0.23(-2.03%)
Oct 16, 2006 11.54 11.63 11.54 11.58 482,344 +0.08(+0.71%)
Oct 13, 2006 11.49 11.58 11.41 11.50 437,805 -0.03(-0.27%)
Oct 12, 2006 11.36 11.58 11.36 11.53 468,395 +0.21(+1.90%)
Oct 11, 2006 11.36 11.43 11.24 11.32 465,948 -0.08(-0.72%)
Oct 10, 2006 11.46 11.51 11.33 11.40 403,789 -0.04(-0.39%)
Oct 09, 2006 11.39 11.48 11.29 11.45 469,618 +0.05(+0.45%)
Oct 06, 2006 11.29 11.47 11.22 11.39 737,098 +0.11(+0.96%)
Oct 05, 2006 11.07 11.29 11.07 11.29 497,272 +0.17(+1.54%)
Oct 04, 2006 11.02 11.19 10.95 11.11 794,118 +0.08(+0.72%)
Oct 03, 2006 11.15 11.19 11.03 11.04 431,197 -0.11(-0.97%)
Oct 02, 2006 11.04 11.24 10.95 11.14 560,165 +0.04(+0.39%)
Sep 29, 2006 11.17 11.20 11.07 11.10 745,174 -0.07(-0.62%)
Sep 28, 2006 11.29 11.30 11.14 11.17 1,051,564 -0.12(-1.05%)
Sep 27, 2006 11.25 11.35 11.21 11.29 674,939 +0.03(+0.27%)
Sep 26, 2006 11.35 11.35 11.10 11.26 649,243 -0.07(-0.60%)
Sep 25, 2006 11.30 11.39 11.03 11.33 815,164 +0.03(+0.24%)
Sep 22, 2006 11.28 11.35 11.22 11.30 675,673 -0.01(-0.09%)
Sep 21, 2006 11.54 11.55 11.30 11.31 1,037,126 -0.15(-1.30%)
Sep 20, 2006 11.31 11.47 11.20 11.46 753,739 +0.19(+1.71%)
Sep 19, 2006 11.16 11.28 11.05 11.27 1,201,089 +0.11(+0.95%)
Sep 18, 2006 11.04 11.21 10.96 11.16 946,090 +0.11(+0.96%)
Sep 15, 2006 11.06 11.14 10.99 11.05 689,867 +0.02(+0.15%)
Sep 14, 2006 10.88 11.10 10.82 11.04 586,350 +0.16(+1.50%)
Sep 13, 2006 10.91 10.98 10.82 10.87 855,298 -0.08(-0.71%)
Sep 12, 2006 10.66 11.02 10.47 10.95 1,651,619 +0.12(+1.13%)
Sep 11, 2006 11.14 11.14 10.79 10.83 661,969 -0.30(-2.73%)
Sep 08, 2006 11.07 11.22 10.92 11.13 551,845 +0.08(+0.72%)
Sep 07, 2006 11.20 11.22 11.03 11.05 568,975 -0.17(-1.55%)
Sep 06, 2006 11.36 11.36 11.18 11.23 488,951 -0.13(-1.17%)
Sep 05, 2006 11.32 11.38 11.24 11.36 695,496 +0.10(+0.93%)
Sep 01, 2006 11.22 11.34 11.19 11.26 706,998 +0.04(+0.35%)
Aug 31, 2006 10.86 11.25 10.85 11.22 1,550,794 -0.04(-0.34%)
Aug 30, 2006 11.21 11.40 11.19 11.26 1,482,028 +0.09(+0.84%)
Aug 29, 2006 11.11 11.21 11.01 11.16 1,503,074 +0.10(+0.87%)
Aug 28, 2006 10.83 11.13 10.83 11.07 990,629 +0.28(+2.60%)
Aug 25, 2006 10.69 10.83 10.68 10.79 735,385 +0.10(+0.98%)
Aug 24, 2006 10.80 10.84 10.60 10.68 1,203,291 -0.07(-0.61%)
Aug 23, 2006 10.91 10.93 10.61 10.75 1,249,299 -0.10(-0.89%)
Aug 22, 2006 10.99 11.00 10.80 10.84 598,097 -0.13(-1.17%)
Aug 21, 2006 10.88 11.02 10.83 10.97 993,810 +0.08(+0.75%)
Aug 18, 2006 10.85 11.02 10.79 10.89 490,420 -0.01(-0.07%)
Aug 17, 2006 10.91 10.98 10.84 10.90 696,230 -0.01(-0.09%)
Aug 16, 2006 10.69 11.01 10.69 10.91 887,357 +0.27(+2.56%)
Aug 15, 2006 10.60 10.71 10.58 10.64 716,542 +0.13(+1.24%)
Aug 14, 2006 10.58 10.73 10.46 10.51 636,273 -0.06(-0.54%)
Aug 11, 2006 10.64 10.64 10.47 10.56 481,120 -0.08(-0.77%)
Aug 10, 2006 10.61 10.68 10.58 10.64 778,211 +0.01(+0.10%)
Aug 09, 2006 10.71 10.79 10.58 10.63 620,856 -0.06(-0.59%)
Aug 08, 2006 10.79 10.83 10.66 10.70 579,498 -0.08(-0.72%)
Aug 07, 2006 10.67 10.80 10.66 10.78 621,101 +0.01(+0.08%)
Aug 04, 2006 10.67 10.86 10.65 10.77 1,360,646 +0.17(+1.64%)
Aug 03, 2006 10.47 10.64 10.29 10.59 585,861 +0.12(+1.17%)
Aug 02, 2006 10.28 10.52 10.19 10.47 768,912 +0.19(+1.87%)
Aug 01, 2006 10.30 10.42 10.22 10.28 450,286 -0.02(-0.22%)
Jul 31, 2006 10.17 10.32 10.15 10.30 790,937 +0.10(+0.96%)
Jul 28, 2006 10.12 10.34 10.12 10.20 748,355 +0.09(+0.89%)
Jul 27, 2006 10.40 10.42 10.10 10.11 996,257 -0.29(-2.75%)
Jul 26, 2006 10.27 10.55 10.24 10.40 1,911,513 +0.14(+1.37%)
Jul 25, 2006 9.541 10.38 9.513 10.26 2,872,776 +0.93(+9.99%)
Jul 24, 2006 9.217 9.364 9.143 9.327 580,477 +0.11(+1.22%)
Jul 21, 2006 9.307 9.329 9.122 9.215 443,433 -0.11(-1.14%)
Jul 20, 2006 9.537 9.572 9.317 9.321 517,828 -0.22(-2.27%)
Jul 19, 2006 9.337 9.572 9.311 9.537 894,209 +0.23(+2.48%)
Jul 18, 2006 9.092 9.345 9.084 9.307 467,416 +0.26(+2.87%)
Jul 17, 2006 9.221 9.231 9.031 9.047 227,100 -0.14(-1.49%)
Jul 14, 2006 9.245 9.249 9.074 9.184 261,851 -0.04(-0.44%)
Jul 13, 2006 9.419 9.462 9.188 9.225 428,505 -0.23(-2.48%)
Jul 12, 2006 9.511 9.613 9.439 9.460 286,567 -0.01(-0.15%)
Jul 11, 2006 9.623 9.654 9.388 9.474 653,404 -0.14(-1.47%)
Jul 10, 2006 9.582 9.691 9.578 9.615 272,863 +0.05(+0.51%)
Jul 07, 2006 9.603 9.689 9.552 9.566 253,285 -0.07(-0.72%)
Jul 06, 2006 9.613 9.687 9.566 9.635 272,129 +0.04(+0.45%)
Jul 05, 2006 9.815 9.815 9.525 9.593 509,019 -0.22(-2.27%)
Jul 03, 2006 9.783 9.838 9.748 9.815 147,077 +0.03(+0.33%)
Jun 30, 2006 9.674 9.803 9.648 9.783 499,964 +0.06(+0.63%)
Jun 29, 2006 9.403 9.721 9.403 9.721 592,713 +0.32(+3.46%)
Jun 28, 2006 9.541 9.541 9.390 9.396 786,042 -0.04(-0.39%)
Jun 27, 2006 9.582 9.670 9.398 9.433 539,609 -0.15(-1.58%)
Jun 26, 2006 9.582 9.609 9.511 9.584 527,862 +0.06(+0.67%)
Jun 23, 2006 9.347 9.609 9.245 9.521 557,963 +0.14(+1.48%)
Jun 22, 2006 9.439 9.458 9.317 9.382 429,484 -0.09(-0.91%)
Jun 21, 2006 9.286 9.562 9.262 9.468 358,271 +0.15(+1.58%)
Jun 20, 2006 9.358 9.364 9.255 9.321 560,410 +0.00(+0.04%)
Jun 19, 2006 9.541 9.541 9.272 9.317 414,801 -0.23(-2.40%)
Jun 16, 2006 9.644 9.732 9.501 9.546 598,586 -0.05(-0.53%)
Jun 15, 2006 9.182 9.613 9.143 9.597 681,302 +0.42(+4.54%)
Jun 14, 2006 9.104 9.194 8.992 9.180 579,253 +0.08(+0.85%)
Jun 13, 2006 9.051 9.223 8.957 9.102 758,634 -0.01(-0.13%)
Jun 12, 2006 9.296 9.335 9.114 9.114 387,148 -0.22(-2.39%)
Jun 09, 2006 9.296 9.450 9.270 9.337 633,826 -0.09(-0.95%)
Jun 08, 2006 9.470 9.501 9.102 9.427 514,647 -0.07(-0.77%)
Jun 07, 2006 9.552 9.668 9.468 9.501 400,118 -0.19(-2.00%)
Jun 06, 2006 9.764 9.766 9.582 9.695 329,149 -0.06(-0.61%)
Jun 05, 2006 9.960 9.991 9.721 9.754 437,560 -0.21(-2.07%)
Jun 02, 2006 9.909 10.09 9.887 9.960 670,779 +0.03(+0.29%)
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.