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

Albemarle Corp (NY: ALB )

99.54 -1.09 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2006 14.19 14.28 14.09 14.24 642,152 +0.07(+0.46%)
Nov 29, 2006 14.00 14.22 13.99 14.18 653,903 +0.23(+1.64%)
Nov 28, 2006 14.00 14.02 13.83 13.95 801,282 -0.06(-0.41%)
Nov 27, 2006 14.28 14.28 13.97 14.01 1,207,432 -0.26(-1.79%)
Nov 24, 2006 14.20 14.27 14.17 14.26 127,304 +0.01(+0.10%)
Nov 22, 2006 14.26 14.31 14.14 14.25 517,785 +0.02(+0.16%)
Nov 21, 2006 14.20 14.24 13.98 14.22 600,778 +0.03(+0.19%)
Nov 20, 2006 14.07 14.32 14.00 14.20 1,441,720 +0.24(+1.73%)
Nov 17, 2006 13.73 13.96 13.73 13.96 704,824 +0.25(+1.79%)
Nov 16, 2006 13.84 13.84 13.59 13.71 756,970 -0.18(-1.27%)
Nov 15, 2006 13.80 13.97 13.78 13.89 518,030 +0.14(+1.01%)
Nov 14, 2006 13.79 13.81 13.66 13.75 700,663 -0.04(-0.28%)
Nov 13, 2006 13.59 13.81 13.59 13.79 1,321,516 +0.30(+2.19%)
Nov 10, 2006 13.43 13.60 13.43 13.49 905,084 +0.11(+0.86%)
Nov 09, 2006 13.28 13.51 13.27 13.38 878,889 +0.14(+1.06%)
Nov 08, 2006 13.28 13.40 13.15 13.24 962,126 -0.04(-0.29%)
Nov 07, 2006 13.38 13.54 13.26 13.28 709,966 -0.05(-0.37%)
Nov 06, 2006 13.12 13.36 13.06 13.32 661,002 +0.23(+1.78%)
Nov 03, 2006 13.16 13.23 13.03 13.09 726,368 +0.03(+0.27%)
Nov 02, 2006 12.99 13.19 12.99 13.06 849,511 +0.05(+0.36%)
Nov 01, 2006 13.46 13.51 13.00 13.01 980,977 -0.27(-2.04%)
Oct 31, 2006 13.33 13.57 13.16 13.28 1,556,294 +0.01(+0.05%)
Oct 30, 2006 12.97 13.47 12.97 13.28 2,243,003 +0.40(+3.08%)
Oct 27, 2006 12.72 13.23 12.65 12.88 1,409,649 +0.16(+1.22%)
Oct 26, 2006 12.65 12.77 12.63 12.72 1,264,229 +0.14(+1.14%)
Oct 25, 2006 12.65 12.67 12.51 12.58 729,551 -0.06(-0.50%)
Oct 24, 2006 12.63 12.72 12.57 12.64 1,158,468 -0.03(-0.26%)
Oct 23, 2006 12.66 12.95 12.64 12.68 1,818,492 +0.07(+0.52%)
Oct 20, 2006 12.53 12.68 12.34 12.61 1,075,965 +0.10(+0.78%)
Oct 19, 2006 12.47 13.38 12.19 12.51 5,593,553 +1.09(+9.57%)
Oct 18, 2006 11.36 11.45 11.20 11.42 1,287,976 +0.08(+0.67%)
Oct 17, 2006 11.56 11.57 11.31 11.35 774,352 -0.23(-2.03%)
Oct 16, 2006 11.54 11.62 11.53 11.58 482,532 +0.08(+0.71%)
Oct 13, 2006 11.49 11.57 11.40 11.50 437,975 -0.03(-0.27%)
Oct 12, 2006 11.36 11.57 11.36 11.53 468,577 +0.21(+1.90%)
Oct 11, 2006 11.36 11.42 11.23 11.31 466,129 -0.08(-0.72%)
Oct 10, 2006 11.46 11.51 11.33 11.40 403,946 -0.04(-0.39%)
Oct 09, 2006 11.39 11.47 11.28 11.44 469,801 +0.05(+0.45%)
Oct 06, 2006 11.28 11.47 11.22 11.39 737,385 +0.11(+0.96%)
Oct 05, 2006 11.07 11.29 11.07 11.28 497,465 +0.17(+1.54%)
Oct 04, 2006 11.02 11.19 10.95 11.11 794,427 +0.08(+0.72%)
Oct 03, 2006 11.14 11.19 11.03 11.03 431,365 -0.11(-0.97%)
Oct 02, 2006 11.04 11.23 10.95 11.14 560,383 +0.04(+0.39%)
Sep 29, 2006 11.17 11.19 11.06 11.10 745,464 -0.07(-0.62%)
Sep 28, 2006 11.29 11.30 11.13 11.17 1,051,973 -0.12(-1.05%)
Sep 27, 2006 11.24 11.34 11.21 11.28 675,202 +0.03(+0.27%)
Sep 26, 2006 11.35 11.35 11.09 11.25 649,496 -0.07(-0.60%)
Sep 25, 2006 11.29 11.38 11.02 11.32 815,481 +0.03(+0.24%)
Sep 22, 2006 11.27 11.35 11.21 11.29 675,936 -0.01(-0.09%)
Sep 21, 2006 11.54 11.54 11.29 11.30 1,037,529 -0.15(-1.30%)
Sep 20, 2006 11.30 11.47 11.19 11.45 754,032 +0.19(+1.70%)
Sep 19, 2006 11.15 11.27 11.04 11.26 1,201,556 +0.11(+0.95%)
Sep 18, 2006 11.03 11.20 10.95 11.16 946,458 +0.11(+0.96%)
Sep 15, 2006 11.06 11.13 10.99 11.05 690,136 +0.02(+0.15%)
Sep 14, 2006 10.88 11.10 10.82 11.03 586,578 +0.16(+1.50%)
Sep 13, 2006 10.91 10.98 10.81 10.87 855,631 -0.08(-0.71%)
Sep 12, 2006 10.66 11.01 10.46 10.95 1,652,262 +0.12(+1.13%)
Sep 11, 2006 11.13 11.13 10.79 10.82 662,227 -0.30(-2.73%)
Sep 08, 2006 11.07 11.21 10.92 11.13 552,059 +0.08(+0.72%)
Sep 07, 2006 11.19 11.21 11.02 11.05 569,196 -0.17(-1.55%)
Sep 06, 2006 11.35 11.35 11.17 11.22 489,142 -0.13(-1.17%)
Sep 05, 2006 11.31 11.37 11.23 11.36 695,766 +0.10(+0.93%)
Sep 01, 2006 11.21 11.34 11.18 11.25 707,273 +0.04(+0.35%)
Aug 31, 2006 10.86 11.25 10.84 11.21 1,551,398 -0.04(-0.34%)
Aug 30, 2006 11.21 11.39 11.18 11.25 1,482,605 +0.09(+0.84%)
Aug 29, 2006 11.11 11.21 11.01 11.16 1,503,659 +0.10(+0.87%)
Aug 28, 2006 10.82 11.12 10.82 11.06 991,014 +0.28(+2.60%)
Aug 25, 2006 10.68 10.83 10.68 10.78 735,671 +0.10(+0.98%)
Aug 24, 2006 10.79 10.84 10.60 10.68 1,203,759 -0.07(-0.61%)
Aug 23, 2006 10.91 10.93 10.61 10.74 1,249,785 -0.10(-0.89%)
Aug 22, 2006 10.99 11.00 10.79 10.84 598,330 -0.13(-1.17%)
Aug 21, 2006 10.88 11.02 10.83 10.97 994,197 +0.08(+0.75%)
Aug 18, 2006 10.84 11.01 10.78 10.89 490,611 -0.01(-0.08%)
Aug 17, 2006 10.90 10.98 10.84 10.89 696,501 -0.01(-0.09%)
Aug 16, 2006 10.68 11.00 10.68 10.90 887,702 +0.27(+2.55%)
Aug 15, 2006 10.60 10.70 10.58 10.63 716,820 +0.13(+1.24%)
Aug 14, 2006 10.58 10.73 10.45 10.50 636,521 -0.06(-0.54%)
Aug 11, 2006 10.64 10.64 10.46 10.56 481,308 -0.08(-0.77%)
Aug 10, 2006 10.61 10.68 10.58 10.64 778,514 +0.01(+0.10%)
Aug 09, 2006 10.70 10.79 10.57 10.63 621,097 -0.06(-0.59%)
Aug 08, 2006 10.78 10.82 10.65 10.69 579,724 -0.08(-0.72%)
Aug 07, 2006 10.66 10.80 10.66 10.77 621,342 +0.01(+0.08%)
Aug 04, 2006 10.66 10.86 10.65 10.76 1,361,176 +0.17(+1.64%)
Aug 03, 2006 10.47 10.63 10.28 10.59 586,089 +0.12(+1.17%)
Aug 02, 2006 10.27 10.52 10.19 10.47 769,211 +0.19(+1.87%)
Aug 01, 2006 10.30 10.41 10.22 10.28 450,461 -0.02(-0.22%)
Jul 31, 2006 10.17 10.31 10.14 10.30 791,244 +0.10(+0.96%)
Jul 28, 2006 10.11 10.33 10.11 10.20 748,647 +0.09(+0.89%)
Jul 27, 2006 10.39 10.42 10.10 10.11 996,645 -0.29(-2.75%)
Jul 26, 2006 10.26 10.55 10.23 10.40 1,912,257 +0.14(+1.37%)
Jul 25, 2006 9.538 10.38 9.509 10.25 2,873,893 +0.93(+9.99%)
Jul 24, 2006 9.213 9.360 9.140 9.323 580,703 +0.11(+1.22%)
Jul 21, 2006 9.303 9.325 9.119 9.211 443,606 -0.11(-1.14%)
Jul 20, 2006 9.534 9.568 9.313 9.317 518,030 -0.22(-2.27%)
Jul 19, 2006 9.334 9.568 9.307 9.534 894,557 +0.23(+2.48%)
Jul 18, 2006 9.088 9.342 9.080 9.303 467,598 +0.26(+2.87%)
Jul 17, 2006 9.217 9.227 9.027 9.044 227,189 -0.14(-1.49%)
Jul 14, 2006 9.242 9.246 9.070 9.180 261,953 -0.04(-0.44%)
Jul 13, 2006 9.415 9.458 9.184 9.221 428,672 -0.23(-2.48%)
Jul 12, 2006 9.507 9.609 9.436 9.456 286,679 -0.01(-0.15%)
Jul 11, 2006 9.619 9.650 9.385 9.470 653,658 -0.14(-1.47%)
Jul 10, 2006 9.579 9.687 9.575 9.611 272,969 +0.05(+0.51%)
Jul 07, 2006 9.599 9.685 9.548 9.562 253,384 -0.07(-0.72%)
Jul 06, 2006 9.609 9.683 9.562 9.632 272,235 +0.04(+0.45%)
Jul 05, 2006 9.811 9.811 9.521 9.589 509,217 -0.22(-2.27%)
Jul 03, 2006 9.779 9.834 9.744 9.811 147,134 +0.03(+0.33%)
Jun 30, 2006 9.671 9.799 9.644 9.779 500,158 +0.06(+0.63%)
Jun 29, 2006 9.399 9.718 9.399 9.718 592,944 +0.32(+3.46%)
Jun 28, 2006 9.538 9.538 9.387 9.393 786,348 -0.04(-0.39%)
Jun 27, 2006 9.579 9.666 9.395 9.430 539,819 -0.15(-1.58%)
Jun 26, 2006 9.579 9.605 9.507 9.581 528,067 +0.06(+0.67%)
Jun 23, 2006 9.344 9.605 9.242 9.517 558,180 +0.14(+1.48%)
Jun 22, 2006 9.436 9.454 9.313 9.378 429,651 -0.09(-0.91%)
Jun 21, 2006 9.282 9.558 9.258 9.464 358,410 +0.15(+1.58%)
Jun 20, 2006 9.354 9.360 9.252 9.317 560,628 +0.00(+0.04%)
Jun 19, 2006 9.538 9.538 9.268 9.313 414,962 -0.23(-2.40%)
Jun 16, 2006 9.640 9.728 9.497 9.542 598,819 -0.05(-0.53%)
Jun 15, 2006 9.178 9.609 9.140 9.593 681,567 +0.42(+4.54%)
Jun 14, 2006 9.101 9.191 8.988 9.176 579,479 +0.08(+0.85%)
Jun 13, 2006 9.048 9.219 8.954 9.099 758,929 -0.01(-0.13%)
Jun 12, 2006 9.293 9.332 9.111 9.111 387,298 -0.22(-2.39%)
Jun 09, 2006 9.293 9.446 9.266 9.334 634,073 -0.09(-0.95%)
Jun 08, 2006 9.466 9.497 9.099 9.423 514,847 -0.07(-0.77%)
Jun 07, 2006 9.548 9.664 9.464 9.497 400,274 -0.19(-2.00%)
Jun 06, 2006 9.760 9.762 9.579 9.691 329,277 -0.06(-0.61%)
Jun 05, 2006 9.956 9.987 9.718 9.750 437,730 -0.21(-2.07%)
Jun 02, 2006 9.905 10.09 9.883 9.956 671,040 +0.03(+0.29%)
Jun 01, 2006 9.824 10.06 9.811 9.928 1,121,256 +0.12(+1.27%)
May 31, 2006 9.495 9.822 9.495 9.803 1,328,615 +0.31(+3.23%)
May 30, 2006 9.497 9.685 9.485 9.497 721,227 +0.02(+0.19%)
May 26, 2006 9.307 9.583 9.307 9.479 781,207 +0.17(+1.80%)
May 25, 2006 9.272 9.564 9.266 9.311 780,962 +0.22(+2.47%)
May 24, 2006 8.976 9.101 8.915 9.086 647,538 +0.10(+1.11%)
May 23, 2006 8.941 9.088 8.929 8.986 670,550 +0.09(+0.96%)
May 22, 2006 8.986 9.013 8.825 8.901 1,300,951 -0.12(-1.36%)
May 19, 2006 9.260 9.291 8.997 9.023 1,543,319 -0.20(-2.13%)
May 18, 2006 9.383 9.479 9.219 9.219 501,382 -0.17(-1.85%)
May 17, 2006 9.615 9.626 9.376 9.393 507,258 -0.26(-2.73%)
May 16, 2006 9.681 9.718 9.448 9.656 396,356 -0.06(-0.61%)
May 15, 2006 9.813 9.852 9.581 9.715 443,606 -0.09(-0.88%)
May 12, 2006 9.946 9.946 9.781 9.801 369,672 -0.13(-1.36%)
May 11, 2006 9.995 10.03 9.930 9.936 268,073 -0.08(-0.80%)
May 10, 2006 9.993 10.09 9.961 10.02 214,948 -0.02(-0.18%)
May 09, 2006 10.03 10.10 9.989 10.03 348,862 +0.00(+0.00%)
May 08, 2006 10.09 10.10 10.02 10.03 310,426 -0.06(-0.59%)
May 05, 2006 9.956 10.10 9.840 10.09 861,017 +0.18(+1.79%)
May 04, 2006 9.956 10.06 9.909 9.916 475,432 -0.03(-0.27%)
May 03, 2006 9.854 9.981 9.809 9.942 899,453 +0.10(+1.04%)
May 02, 2006 9.773 9.840 9.767 9.840 306,999 +0.12(+1.22%)
May 01, 2006 9.950 9.950 9.683 9.722 673,978 -0.04(-0.46%)
Apr 28, 2006 9.764 9.844 9.687 9.767 511,175 +0.01(+0.08%)
Apr 27, 2006 9.991 9.993 9.738 9.758 525,374 -0.23(-2.31%)
Apr 26, 2006 9.956 10.38 9.865 9.989 1,958,772 +0.36(+3.73%)
Apr 25, 2006 9.540 9.730 9.536 9.630 627,218 +0.09(+0.94%)
Apr 24, 2006 9.477 9.540 9.397 9.540 354,248 +0.05(+0.52%)
Apr 21, 2006 9.579 9.599 9.376 9.491 581,682 -0.07(-0.71%)
Apr 20, 2006 9.364 9.613 9.364 9.558 504,075 +0.18(+1.96%)
Apr 19, 2006 9.354 9.444 9.332 9.374 1,252,233 +0.00(+0.00%)
Apr 18, 2006 9.293 9.415 9.282 9.374 404,680 +0.10(+1.12%)
Apr 17, 2006 9.221 9.346 9.201 9.270 328,787 +0.03(+0.35%)
Apr 13, 2006 9.211 9.256 9.186 9.238 231,351 +0.03(+0.29%)
Apr 12, 2006 9.191 9.231 9.140 9.211 210,541 +0.04(+0.45%)
Apr 11, 2006 9.201 9.219 9.154 9.170 280,314 -0.02(-0.27%)
Apr 10, 2006 9.264 9.264 9.123 9.195 452,664 -0.08(-0.82%)
Apr 07, 2006 9.252 9.291 9.140 9.270 380,199 +0.03(+0.33%)
Apr 06, 2006 9.466 9.548 9.221 9.240 778,269 -0.16(-1.67%)
Apr 05, 2006 9.405 9.440 9.276 9.397 364,041 -0.02(-0.20%)
Apr 04, 2006 9.344 9.438 9.303 9.415 430,631 +0.07(+0.70%)
Apr 03, 2006 9.262 9.407 9.244 9.350 681,322 +0.09(+0.95%)
Mar 31, 2006 9.088 9.313 9.068 9.262 749,136 +0.21(+2.30%)
Mar 30, 2006 8.854 9.072 8.845 9.054 571,400 +0.22(+2.45%)
Mar 29, 2006 8.772 8.880 8.725 8.837 697,480 +0.12(+1.33%)
Mar 28, 2006 8.772 8.813 8.660 8.721 480,328 -0.03(-0.35%)
Mar 27, 2006 8.782 8.788 8.721 8.751 378,975 -0.01(-0.12%)
Mar 24, 2006 8.768 8.782 8.692 8.762 535,902 +0.01(+0.14%)
Mar 23, 2006 8.721 8.794 8.721 8.749 419,859 +0.00(+0.00%)
Mar 22, 2006 8.717 8.803 8.666 8.749 411,290 +0.05(+0.54%)
Mar 21, 2006 8.700 8.864 8.672 8.702 451,685 -0.01(-0.14%)
Mar 20, 2006 8.858 8.878 8.682 8.715 981,956 -0.14(-1.61%)
Mar 17, 2006 8.864 8.890 8.794 8.858 1,140,597 -0.05(-0.55%)
Mar 16, 2006 9.058 9.109 8.878 8.907 377,506 -0.10(-1.11%)
Mar 15, 2006 8.792 9.011 8.782 9.007 342,007 +0.28(+3.21%)
Mar 14, 2006 8.572 8.739 8.521 8.727 930,300 +0.16(+1.86%)
Mar 13, 2006 8.578 8.637 8.515 8.568 564,055 -0.02(-0.19%)
Mar 10, 2006 8.629 8.666 8.535 8.584 466,129 -0.03(-0.38%)
Mar 09, 2006 8.670 8.727 8.578 8.617 489,631 -0.06(-0.64%)
Mar 08, 2006 8.700 8.709 8.537 8.672 272,235 -0.08(-0.86%)
Mar 07, 2006 8.854 8.907 8.721 8.747 245,060 -0.14(-1.54%)
Mar 06, 2006 8.915 8.952 8.815 8.884 301,858 -0.06(-0.71%)
Mar 03, 2006 8.956 9.054 8.939 8.948 377,750 -0.03(-0.34%)
Mar 02, 2006 8.921 9.033 8.899 8.978 611,060 +0.04(+0.41%)
Mar 01, 2006 8.670 8.941 8.670 8.941 733,223 +0.27(+3.13%)
Feb 28, 2006 8.670 8.729 8.609 8.670 426,224 +0.00(+0.00%)
Feb 27, 2006 8.590 8.727 8.568 8.670 324,381 +0.08(+0.93%)
Feb 24, 2006 8.629 8.649 8.496 8.590 942,541 -0.04(-0.45%)
Feb 23, 2006 8.629 8.729 8.506 8.629 880,847 -0.03(-0.31%)
Feb 22, 2006 8.823 8.884 8.631 8.655 678,384 -0.16(-1.85%)
Feb 21, 2006 8.782 8.819 8.737 8.819 328,542 +0.04(+0.42%)
Feb 17, 2006 8.803 8.825 8.737 8.782 314,343 -0.01(-0.12%)
Feb 16, 2006 8.803 8.839 8.760 8.792 250,446 +0.02(+0.19%)
Feb 15, 2006 8.788 8.800 8.709 8.776 366,979 -0.03(-0.37%)
Feb 14, 2006 8.737 8.870 8.674 8.809 572,869 +0.08(+0.89%)
Feb 13, 2006 8.803 8.803 8.527 8.731 1,416,749 -0.10(-1.16%)
Feb 10, 2006 8.721 8.878 8.668 8.833 410,066 +0.10(+1.15%)
Feb 09, 2006 8.835 8.939 8.713 8.733 717,555 -0.11(-1.29%)
Feb 08, 2006 8.860 8.876 8.751 8.847 652,434 -0.00(-0.02%)
Feb 07, 2006 8.970 8.992 8.821 8.850 597,595 -0.15(-1.66%)
Feb 06, 2006 8.837 9.027 8.833 8.999 915,121 +0.16(+1.83%)
Feb 03, 2006 8.833 8.923 8.527 8.837 1,776,384 -0.38(-4.14%)
Feb 02, 2006 8.986 9.487 8.986 9.219 1,671,602 +0.23(+2.59%)
Feb 01, 2006 8.899 9.019 8.894 8.986 888,192 +0.05(+0.53%)
Jan 31, 2006 8.854 8.939 8.851 8.939 877,909 +0.08(+0.92%)
Jan 30, 2006 9.017 9.017 8.856 8.858 1,178,543 -0.16(-1.77%)
Jan 27, 2006 8.670 9.021 8.496 9.017 1,452,737 +0.35(+4.03%)
Jan 26, 2006 8.374 8.751 8.286 8.668 2,892,499 +0.59(+7.36%)
Jan 25, 2006 8.220 8.302 8.041 8.073 394,643 -0.15(-1.76%)
Jan 24, 2006 8.080 8.251 8.080 8.218 503,341 +0.15(+1.85%)
Jan 23, 2006 7.937 8.129 7.937 8.069 309,692 +0.14(+1.75%)
Jan 20, 2006 8.157 8.157 7.930 7.930 287,169 -0.23(-2.80%)
Jan 19, 2006 8.092 8.169 8.069 8.159 211,765 +0.08(+1.04%)
Jan 18, 2006 8.108 8.133 8.012 8.075 261,953 -0.06(-0.68%)
Jan 17, 2006 8.067 8.149 8.047 8.131 237,471 +0.04(+0.45%)
Jan 13, 2006 8.092 8.163 8.086 8.094 176,022 +0.00(+0.05%)
Jan 12, 2006 8.102 8.167 8.073 8.090 296,961 -0.01(-0.13%)
Jan 11, 2006 8.133 8.141 8.092 8.100 287,658 -0.03(-0.40%)
Jan 10, 2006 8.129 8.169 8.082 8.133 433,079 -0.02(-0.23%)
Jan 09, 2006 8.098 8.169 8.047 8.151 666,878 +0.01(+0.10%)
Jan 06, 2006 8.210 8.214 8.110 8.143 662,961 -0.06(-0.70%)
Jan 05, 2006 8.200 8.245 8.167 8.200 637,500 +0.00(+0.00%)
Jan 04, 2006 8.184 8.319 8.080 8.200 1,645,162 -0.17(-2.00%)
Jan 03, 2006 7.879 8.578 7.879 8.368 3,500,132 +0.54(+6.83%)
Dec 30, 2005 7.904 7.951 7.828 7.832 206,624 -0.11(-1.36%)
Dec 29, 2005 7.996 8.067 7.924 7.941 289,127 -0.01(-0.08%)
Dec 28, 2005 7.918 7.955 7.918 7.947 313,609 +0.06(+0.80%)
Dec 27, 2005 7.930 7.984 7.847 7.883 249,712 -0.05(-0.67%)
Dec 23, 2005 7.796 7.949 7.796 7.937 330,011 +0.15(+1.94%)
Dec 22, 2005 7.628 7.785 7.598 7.785 247,019 +0.17(+2.20%)
Dec 21, 2005 7.618 7.679 7.616 7.618 472,494 +0.00(+0.00%)
Dec 20, 2005 7.622 7.685 7.589 7.618 294,758 -0.00(-0.03%)
Dec 19, 2005 7.761 7.765 7.616 7.620 599,554 -0.13(-1.69%)
Dec 16, 2005 7.765 7.783 7.751 7.751 352,534 -0.01(-0.16%)
Dec 15, 2005 7.802 7.806 7.718 7.763 316,791 -0.04(-0.47%)
Dec 14, 2005 7.816 7.857 7.738 7.800 458,295 -0.02(-0.21%)
Dec 13, 2005 7.602 7.888 7.602 7.816 883,295 +0.17(+2.22%)
Dec 12, 2005 7.659 7.673 7.614 7.647 315,322 -0.01(-0.16%)
Dec 09, 2005 7.687 7.696 7.600 7.659 252,160 -0.03(-0.37%)
Dec 08, 2005 7.761 7.781 7.634 7.687 242,367 -0.09(-1.13%)
Dec 07, 2005 7.710 7.834 7.694 7.775 581,927 +0.01(+0.18%)
Dec 06, 2005 7.710 7.781 7.649 7.761 335,642 +0.08(+1.09%)
Dec 05, 2005 7.689 7.696 7.585 7.677 332,704 -0.04(-0.58%)
Dec 02, 2005 7.632 7.732 7.598 7.722 417,411 +0.09(+1.18%)
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.