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

Albemarle Corp (NY: ALB )

100.63 -2.88 (-2.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Feb 27, 2004 5.660 5.807 5.635 5.772 668,332 +0.11(+1.99%)
Feb 26, 2004 5.651 5.670 5.563 5.660 500,209 +0.01(+0.18%)
Feb 25, 2004 5.664 5.676 5.629 5.649 371,730 -0.02(-0.36%)
Feb 24, 2004 5.604 5.721 5.557 5.670 309,816 +0.06(+1.06%)
Feb 23, 2004 5.662 5.670 5.570 5.610 346,279 -0.03(-0.62%)
Feb 20, 2004 5.690 5.696 5.594 5.645 503,145 -0.07(-1.14%)
Feb 19, 2004 5.839 5.843 5.711 5.711 652,425 -0.09(-1.62%)
Feb 18, 2004 5.925 5.956 5.782 5.805 620,856 -0.13(-2.20%)
Feb 17, 2004 5.884 5.954 5.870 5.935 440,741 +0.06(+1.08%)
Feb 13, 2004 5.925 5.964 5.864 5.872 508,284 -0.04(-0.66%)
Feb 12, 2004 5.925 5.966 5.884 5.911 296,112 -0.03(-0.58%)
Feb 11, 2004 5.911 5.946 5.860 5.946 818,590 +0.04(+0.69%)
Feb 10, 2004 5.946 5.952 5.884 5.905 787,266 -0.05(-0.79%)
Feb 09, 2004 5.958 5.988 5.931 5.952 667,842 +0.01(+0.14%)
Feb 06, 2004 5.919 5.986 5.894 5.944 736,853 +0.07(+1.15%)
Feb 05, 2004 5.890 5.935 5.874 5.876 452,243 -0.01(-0.21%)
Feb 04, 2004 5.925 5.925 5.843 5.888 671,513 -0.05(-0.89%)
Feb 03, 2004 6.007 6.015 5.925 5.941 476,715 -0.07(-1.09%)
Feb 02, 2004 6.046 6.066 5.976 6.007 457,872 -0.04(-0.64%)
Jan 30, 2004 6.140 6.170 6.027 6.046 587,574 -0.08(-1.33%)
Jan 29, 2004 6.207 6.281 6.109 6.127 670,289 -0.06(-0.96%)
Jan 28, 2004 6.191 6.252 6.172 6.187 481,120 -0.00(-0.07%)
Jan 27, 2004 6.193 6.230 6.178 6.191 281,918 -0.00(-0.03%)
Jan 26, 2004 6.232 6.242 6.162 6.193 212,906 -0.02(-0.30%)
Jan 23, 2004 6.191 6.242 6.189 6.211 440,007 +0.02(+0.33%)
Jan 22, 2004 6.242 6.258 6.187 6.191 332,330 -0.06(-1.01%)
Jan 21, 2004 6.201 6.283 6.197 6.254 262,340 +0.06(+0.96%)
Jan 20, 2004 6.172 6.272 6.166 6.195 391,553 +0.02(+0.36%)
Jan 16, 2004 6.211 6.244 6.172 6.172 273,597 -0.05(-0.85%)
Jan 15, 2004 6.244 6.279 6.160 6.225 231,750 -0.04(-0.62%)
Jan 14, 2004 6.211 6.270 6.211 6.264 248,636 +0.07(+1.05%)
Jan 13, 2004 6.166 6.209 6.134 6.199 287,302 +0.03(+0.53%)
Jan 12, 2004 6.097 6.168 6.089 6.166 347,748 +0.08(+1.28%)
Jan 09, 2004 6.181 6.211 6.078 6.089 481,610 -0.14(-2.20%)
Jan 08, 2004 6.250 6.250 6.209 6.225 302,964 -0.00(-0.07%)
Jan 07, 2004 6.219 6.230 6.170 6.230 240,805 +0.01(+0.16%)
Jan 06, 2004 6.228 6.258 6.207 6.219 368,304 -0.00(-0.03%)
Jan 05, 2004 6.211 6.256 6.189 6.221 297,335 +0.04(+0.66%)
Jan 02, 2004 6.150 6.225 6.150 6.181 584,882 +0.06(+0.93%)
Dec 31, 2003 6.221 6.272 6.123 6.123 616,696 -0.08(-1.25%)
Dec 30, 2003 6.221 6.221 6.172 6.201 279,471 -0.01(-0.23%)
Dec 29, 2003 6.219 6.264 6.189 6.215 335,512 -0.00(-0.07%)
Dec 26, 2003 6.211 6.242 6.201 6.219 94,706 +0.03(+0.46%)
Dec 24, 2003 6.140 6.197 6.134 6.191 74,395 -0.01(-0.13%)
Dec 23, 2003 6.168 6.244 6.154 6.199 250,838 +0.04(+0.70%)
Dec 22, 2003 6.119 6.156 6.089 6.156 231,995 +0.02(+0.33%)
Dec 19, 2003 6.099 6.136 6.037 6.136 347,748 +0.02(+0.27%)
Dec 18, 2003 6.037 6.119 5.993 6.119 239,336 +0.07(+1.08%)
Dec 17, 2003 6.076 6.076 5.978 6.054 352,397 -0.05(-0.84%)
Dec 16, 2003 6.089 6.101 6.025 6.105 219,514 +0.03(+0.57%)
Dec 15, 2003 6.213 6.213 6.095 6.070 579,253 -0.05(-0.87%)
Dec 12, 2003 6.025 6.146 5.948 6.123 683,994 +0.08(+1.32%)
Dec 11, 2003 5.897 6.044 5.880 6.044 441,231 +0.11(+1.89%)
Dec 10, 2003 5.884 5.931 5.884 5.931 419,451 +0.01(+0.10%)
Dec 09, 2003 5.997 6.005 5.919 5.925 618,898 -0.07(-1.19%)
Dec 08, 2003 5.719 5.999 5.719 5.997 588,553 +0.28(+4.97%)
Dec 05, 2003 5.778 5.811 5.717 5.713 160,781 -0.08(-1.38%)
Dec 04, 2003 5.731 5.807 5.694 5.792 492,867 +0.06(+1.11%)
Dec 03, 2003 5.819 5.827 5.723 5.729 641,168 -0.09(-1.61%)
Dec 02, 2003 5.858 5.862 5.815 5.823 438,784 -0.03(-0.52%)
Dec 01, 2003 5.864 5.888 5.821 5.854 289,504 +0.07(+1.24%)
Nov 28, 2003 5.809 5.811 5.762 5.782 223,674 -0.00(-0.07%)
Nov 26, 2003 5.721 5.821 5.721 5.786 428,995 +0.09(+1.51%)
Nov 25, 2003 5.653 5.700 5.615 5.700 409,417 +0.02(+0.36%)
Nov 24, 2003 5.516 5.680 5.504 5.680 474,758 +0.19(+3.38%)
Nov 21, 2003 5.476 5.476 5.463 5.494 183,785 +0.04(+0.79%)
Nov 20, 2003 5.496 5.523 5.496 5.451 198,468 -0.09(-1.55%)
Nov 19, 2003 5.474 5.566 5.441 5.537 245,699 +0.07(+1.19%)
Nov 18, 2003 5.578 5.617 5.470 5.472 243,741 -0.08(-1.47%)
Nov 17, 2003 5.506 5.568 5.496 5.553 499,474 -0.03(-0.59%)
Nov 14, 2003 5.649 5.664 5.600 5.586 377,848 -0.04(-0.69%)
Nov 13, 2003 5.598 5.610 5.598 5.625 232,974 +0.01(+0.11%)
Nov 12, 2003 5.476 5.619 5.476 5.619 229,547 +0.14(+2.57%)
Nov 11, 2003 5.504 5.506 5.447 5.478 237,134 -0.05(-0.89%)
Nov 10, 2003 5.627 5.647 5.500 5.527 440,252 -0.10(-1.81%)
Nov 07, 2003 5.637 5.637 5.637 5.629 469,374 +0.00(+0.04%)
Nov 06, 2003 5.568 5.627 5.516 5.627 252,307 +0.07(+1.25%)
Nov 05, 2003 5.516 5.574 5.496 5.557 302,474 +0.03(+0.55%)
Nov 04, 2003 5.516 5.555 5.498 5.527 260,559 -0.01(-0.18%)
Nov 03, 2003 5.482 5.576 5.480 5.537 216,822 +0.06(+1.04%)
Oct 31, 2003 5.572 5.572 5.463 5.480 219,025 -0.08(-1.51%)
Oct 30, 2003 5.418 5.586 5.394 5.563 517,339 +0.15(+2.83%)
Oct 29, 2003 5.425 5.425 5.367 5.410 321,318 -0.04(-0.68%)
Oct 28, 2003 5.333 5.447 5.294 5.447 547,684 +0.12(+2.26%)
Oct 27, 2003 5.322 5.414 5.269 5.326 515,381 +0.04(+0.85%)
Oct 24, 2003 5.345 5.345 5.237 5.282 506,082 -0.10(-1.93%)
Oct 23, 2003 5.418 5.418 5.284 5.386 792,405 -0.07(-1.24%)
Oct 22, 2003 5.635 5.635 5.388 5.453 944,377 -0.23(-4.10%)
Oct 21, 2003 5.766 5.766 5.602 5.686 712,871 -0.08(-1.38%)
Oct 20, 2003 5.841 5.878 5.733 5.766 278,247 -0.06(-1.05%)
Oct 17, 2003 5.833 5.866 5.772 5.827 332,820 +0.02(+0.32%)
Oct 16, 2003 5.776 5.852 5.743 5.809 167,388 +0.02(+0.39%)
Oct 15, 2003 5.803 5.833 5.747 5.786 238,357 +0.01(+0.11%)
Oct 14, 2003 5.803 5.841 5.721 5.780 324,010 -0.02(-0.32%)
Oct 13, 2003 5.776 5.884 5.756 5.798 235,176 +0.03(+0.50%)
Oct 10, 2003 5.786 5.813 5.709 5.770 311,039 -0.01(-0.21%)
Oct 09, 2003 5.813 5.884 5.739 5.782 463,256 +0.01(+0.14%)
Oct 08, 2003 5.868 5.868 5.747 5.774 477,450 -0.10(-1.77%)
Oct 07, 2003 5.858 5.878 5.829 5.878 364,389 +0.01(+0.24%)
Oct 06, 2003 5.868 5.872 5.835 5.864 310,550 -0.01(-0.17%)
Oct 03, 2003 5.915 5.929 5.862 5.874 441,231 +0.05(+0.91%)
Oct 02, 2003 5.772 5.856 5.764 5.821 354,844 +0.00(+0.07%)
Oct 01, 2003 5.615 5.858 5.613 5.817 560,165 +0.21(+3.72%)
Sep 30, 2003 5.643 5.651 5.588 5.608 522,233 -0.07(-1.29%)
Sep 29, 2003 5.637 5.682 5.557 5.682 598,097 +0.07(+1.20%)
Sep 26, 2003 5.643 5.745 5.615 5.615 706,998 -0.04(-0.69%)
Sep 25, 2003 5.782 5.782 5.651 5.653 366,346 -0.10(-1.71%)
Sep 24, 2003 5.796 5.796 5.723 5.751 522,233 -0.04(-0.78%)
Sep 23, 2003 5.762 5.805 5.737 5.796 204,341 +0.02(+0.28%)
Sep 22, 2003 5.725 5.780 5.664 5.780 361,207 +0.00(+0.07%)
Sep 19, 2003 5.792 5.817 5.743 5.776 337,225 -0.02(-0.35%)
Sep 18, 2003 5.731 5.796 5.704 5.796 509,019 +0.04(+0.78%)
Sep 17, 2003 5.751 5.766 5.723 5.751 421,653 -0.07(-1.19%)
Sep 16, 2003 5.751 5.821 5.751 5.821 367,570 +0.07(+1.21%)
Sep 15, 2003 5.790 5.803 5.700 5.751 461,298 -0.04(-0.71%)
Sep 12, 2003 5.741 5.792 5.643 5.792 554,537 +0.02(+0.28%)
Sep 11, 2003 5.723 5.780 5.645 5.776 494,580 +0.01(+0.11%)
Sep 10, 2003 5.884 5.884 5.766 5.770 355,334 -0.13(-2.22%)
Sep 09, 2003 5.841 5.917 5.825 5.901 421,164 +0.06(+1.01%)
Sep 08, 2003 5.768 5.894 5.747 5.841 244,475 +0.07(+1.17%)
Sep 05, 2003 5.843 5.890 5.764 5.774 274,821 -0.10(-1.70%)
Sep 04, 2003 5.866 5.927 5.850 5.874 361,207 +0.01(+0.14%)
Sep 03, 2003 5.803 5.913 5.768 5.866 350,684 +0.06(+1.09%)
Sep 02, 2003 5.715 5.811 5.686 5.803 301,251 +0.09(+1.61%)
Aug 29, 2003 5.741 5.747 5.711 5.711 426,792 -0.03(-0.46%)
Aug 28, 2003 5.700 5.758 5.649 5.737 380,540 +0.03(+0.50%)
Aug 27, 2003 5.680 5.711 5.635 5.709 181,338 +0.03(+0.50%)
Aug 26, 2003 5.629 5.680 5.574 5.680 248,636 +0.03(+0.62%)
Aug 25, 2003 5.680 5.696 5.615 5.645 223,919 -0.07(-1.14%)
Aug 22, 2003 5.731 5.751 5.688 5.711 376,380 -0.01(-0.18%)
Aug 21, 2003 5.725 5.743 5.680 5.721 307,369 -0.00(-0.04%)
Aug 20, 2003 5.684 5.727 5.633 5.723 236,644 +0.02(+0.36%)
Aug 19, 2003 5.594 5.702 5.594 5.702 269,682 +0.11(+1.94%)
Aug 18, 2003 5.615 5.649 5.568 5.594 277,023 -0.01(-0.18%)
Aug 15, 2003 5.578 5.604 5.500 5.604 131,904 +0.06(+1.11%)
Aug 14, 2003 5.496 5.594 5.465 5.543 221,716 +0.05(+0.97%)
Aug 13, 2003 5.547 5.557 5.486 5.490 401,097 -0.05(-0.89%)
Aug 12, 2003 5.461 5.559 5.441 5.539 216,822 +0.06(+1.12%)
Aug 11, 2003 5.425 5.478 5.388 5.478 332,820 +0.04(+0.75%)
Aug 08, 2003 5.414 5.451 5.365 5.437 363,410 +0.05(+0.87%)
Aug 07, 2003 5.476 5.476 5.310 5.390 345,300 -0.11(-1.93%)
Aug 06, 2003 5.445 5.541 5.355 5.496 399,628 +0.07(+1.20%)
Aug 05, 2003 5.496 5.531 5.420 5.431 243,741 -0.08(-1.41%)
Aug 04, 2003 5.504 5.547 5.353 5.508 385,924 +0.00(+0.07%)
Aug 01, 2003 5.557 5.572 5.420 5.504 268,458 -0.07(-1.28%)
Jul 31, 2003 5.619 5.698 5.570 5.576 359,984 -0.02(-0.40%)
Jul 30, 2003 5.578 5.598 5.455 5.598 335,512 +0.04(+0.74%)
Jul 29, 2003 5.639 5.641 5.486 5.557 358,271 -0.05(-0.91%)
Jul 28, 2003 5.625 5.655 5.568 5.608 387,637 -0.01(-0.25%)
Jul 25, 2003 5.627 5.637 5.476 5.623 458,117 +0.03(+0.47%)
Jul 24, 2003 5.670 5.670 5.533 5.596 582,190 -0.07(-1.30%)
Jul 23, 2003 5.741 5.803 5.537 5.670 662,948 -0.18(-3.04%)
Jul 22, 2003 5.731 5.847 5.721 5.847 390,329 +0.10(+1.81%)
Jul 21, 2003 5.823 5.823 5.698 5.743 199,447 -0.08(-1.37%)
Jul 18, 2003 5.723 5.823 5.719 5.823 260,138 +0.10(+1.75%)
Jul 17, 2003 5.747 5.821 5.721 5.723 215,843 -0.05(-0.85%)
Jul 16, 2003 5.815 5.823 5.725 5.772 191,371 -0.03(-0.60%)
Jul 15, 2003 5.807 5.903 5.772 5.807 251,083 -0.01(-0.25%)
Jul 14, 2003 5.874 5.874 5.803 5.821 476,960 -0.01(-0.18%)
Jul 11, 2003 5.813 5.884 5.813 5.831 260,872 +0.03(+0.49%)
Jul 10, 2003 5.837 5.850 5.751 5.803 316,179 -0.08(-1.42%)
Jul 09, 2003 5.935 5.935 5.831 5.886 348,971 -0.06(-1.03%)
Jul 08, 2003 5.847 5.970 5.841 5.948 255,733 +0.04(+0.76%)
Jul 07, 2003 5.803 5.921 5.803 5.903 315,444 +0.12(+2.01%)
Jul 03, 2003 5.839 5.856 5.774 5.786 201,894 -0.05(-0.91%)
Jul 02, 2003 5.821 5.897 5.792 5.839 457,138 +0.04(+0.74%)
Jul 01, 2003 5.715 5.796 5.615 5.796 527,128 +0.08(+1.43%)
Jun 30, 2003 5.803 5.803 5.713 5.715 1,218,953 -0.04(-0.75%)
Jun 27, 2003 5.813 5.839 5.751 5.758 398,405 -0.03(-0.60%)
Jun 26, 2003 5.690 5.813 5.664 5.792 311,284 +0.11(+1.98%)
Jun 25, 2003 5.768 5.782 5.672 5.680 389,350 -0.07(-1.17%)
Jun 24, 2003 5.670 5.768 5.670 5.747 348,726 +0.08(+1.37%)
Jun 23, 2003 5.749 5.768 5.647 5.670 470,597 -0.08(-1.39%)
Jun 20, 2003 5.731 5.762 5.696 5.749 1,275,728 +0.04(+0.64%)
Jun 19, 2003 5.786 5.807 5.696 5.713 343,587 -0.07(-1.17%)
Jun 18, 2003 5.819 5.847 5.741 5.780 703,082 -0.04(-0.67%)
Jun 17, 2003 5.731 5.835 5.682 5.819 712,871 +0.09(+1.53%)
Jun 16, 2003 5.572 5.751 5.572 5.731 610,822 +0.19(+3.35%)
Jun 13, 2003 5.568 5.588 5.527 5.545 258,180 -0.01(-0.15%)
Jun 12, 2003 5.496 5.590 5.470 5.553 254,998 +0.06(+1.15%)
Jun 11, 2003 5.476 5.502 5.445 5.490 190,882 -0.02(-0.37%)
Jun 10, 2003 5.435 5.512 5.435 5.510 220,493 +0.06(+1.09%)
Jun 09, 2003 5.516 5.516 5.425 5.451 266,011 -0.11(-1.98%)
Jun 06, 2003 5.625 5.655 5.539 5.561 259,159 -0.06(-1.13%)
Jun 05, 2003 5.643 5.674 5.608 5.625 272,618 -0.01(-0.25%)
Jun 04, 2003 5.570 5.655 5.563 5.639 239,826 +0.10(+1.73%)
Jun 03, 2003 5.512 5.586 5.484 5.543 233,708 +0.03(+0.52%)
Jun 02, 2003 5.516 5.602 5.482 5.514 211,683 +0.04(+0.82%)
May 30, 2003 5.353 5.512 5.339 5.470 210,459 +0.12(+2.33%)
May 29, 2003 5.378 5.406 5.343 5.345 166,165 -0.04(-0.83%)
May 28, 2003 5.369 5.412 5.314 5.390 251,083 +0.02(+0.38%)
May 27, 2003 5.284 5.369 5.224 5.369 440,986 +0.08(+1.58%)
May 23, 2003 5.275 5.302 5.263 5.286 266,500 +0.01(+0.19%)
May 22, 2003 5.230 5.292 5.216 5.275 374,667 +0.04(+0.82%)
May 21, 2003 5.292 5.292 5.226 5.232 159,802 -0.06(-1.16%)
May 20, 2003 5.275 5.335 5.275 5.294 212,172 +0.03(+0.54%)
May 19, 2003 5.271 5.288 5.261 5.265 245,210 -0.04(-0.77%)
May 16, 2003 5.322 5.339 5.292 5.306 108,166 -0.01(-0.19%)
May 15, 2003 5.343 5.408 5.261 5.316 372,954 -0.04(-0.69%)
May 14, 2003 5.441 5.443 5.339 5.353 187,211 -0.07(-1.36%)
May 13, 2003 5.486 5.486 5.404 5.427 141,448 -0.08(-1.45%)
May 12, 2003 5.388 5.523 5.388 5.506 256,467 +0.10(+1.89%)
May 09, 2003 5.302 5.427 5.302 5.404 179,624 +0.10(+1.93%)
May 08, 2003 5.369 5.414 5.294 5.302 211,683 -0.11(-2.00%)
May 07, 2003 5.435 5.455 5.359 5.410 210,215 -0.04(-0.82%)
May 06, 2003 5.476 5.476 5.408 5.455 224,653 -0.02(-0.37%)
May 05, 2003 5.441 5.516 5.427 5.476 201,649 +0.03(+0.64%)
May 02, 2003 5.341 5.463 5.339 5.441 312,753 -0.08(-1.37%)
Apr 30, 2003 5.394 5.551 5.353 5.516 359,984 +0.11(+2.00%)
Apr 29, 2003 5.445 5.445 5.363 5.408 260,138 +0.00(+0.08%)
Apr 28, 2003 5.243 5.461 5.243 5.404 295,867 +0.16(+3.08%)
Apr 25, 2003 5.302 5.302 5.194 5.243 273,597 -0.04(-0.77%)
Apr 24, 2003 5.128 5.333 5.128 5.284 1,514,086 +0.16(+3.07%)
Apr 23, 2003 5.153 5.179 5.049 5.126 278,981 -0.01(-0.12%)
Apr 22, 2003 5.026 5.134 4.946 5.132 437,071 +0.11(+2.11%)
Apr 21, 2003 5.042 5.067 5.024 5.026 240,070 -0.01(-0.12%)
Apr 17, 2003 5.053 5.059 5.010 5.032 152,705 -0.02(-0.32%)
Apr 16, 2003 5.038 5.077 5.026 5.049 367,570 +0.01(+0.20%)
Apr 15, 2003 5.022 5.047 4.916 5.038 148,300 +0.02(+0.33%)
Apr 14, 2003 4.924 5.030 4.904 5.022 192,105 +0.11(+2.25%)
Apr 11, 2003 5.026 5.036 4.893 4.912 127,010 -0.06(-1.11%)
Apr 10, 2003 4.934 5.030 4.934 4.967 128,967 +0.03(+0.66%)
Apr 09, 2003 5.006 5.083 4.934 4.934 200,915 -0.08(-1.63%)
Apr 08, 2003 5.114 5.128 4.995 5.016 225,387 -0.05(-1.05%)
Apr 07, 2003 5.057 5.128 5.045 5.069 273,597 +0.11(+2.31%)
Apr 04, 2003 5.094 5.122 4.946 4.955 201,649 -0.09(-1.74%)
Apr 03, 2003 5.139 5.147 5.010 5.042 261,851 -0.04(-0.88%)
Apr 02, 2003 5.047 5.128 5.026 5.087 201,405 +0.12(+2.38%)
Apr 01, 2003 5.016 5.016 4.846 4.969 321,807 -0.01(-0.12%)
Mar 31, 2003 4.873 5.006 4.824 4.975 495,804 +0.03(+0.70%)
Mar 28, 2003 4.904 4.940 4.850 4.940 246,923 +0.03(+0.67%)
Mar 27, 2003 4.977 4.985 4.822 4.908 232,239 -0.07(-1.40%)
Mar 26, 2003 4.924 4.998 4.924 4.977 237,379 +0.07(+1.50%)
Mar 25, 2003 5.036 5.040 4.891 4.904 492,133 -0.12(-2.44%)
Mar 24, 2003 5.222 5.222 4.959 5.026 320,828 -0.20(-3.76%)
Mar 21, 2003 4.985 5.222 4.977 5.222 413,333 +0.26(+5.27%)
Mar 20, 2003 4.944 4.961 4.889 4.961 260,138 -0.02(-0.37%)
Mar 19, 2003 4.985 5.016 4.906 4.979 667,598 +0.00(+0.04%)
Mar 18, 2003 4.904 4.985 4.879 4.977 459,095 +0.15(+3.13%)
Mar 17, 2003 4.683 4.826 4.632 4.826 395,223 +0.15(+3.14%)
Mar 14, 2003 4.732 4.732 4.677 4.679 409,417 -0.07(-1.55%)
Mar 13, 2003 4.583 4.754 4.562 4.752 229,058 +0.20(+4.40%)
Mar 12, 2003 4.556 4.566 4.515 4.552 277,023 -0.04(-0.98%)
Mar 11, 2003 4.638 4.658 4.587 4.597 266,745 -0.02(-0.40%)
Mar 10, 2003 4.658 4.681 4.566 4.615 372,464 -0.06(-1.18%)
Mar 07, 2003 4.669 4.703 4.665 4.671 247,167 -0.04(-0.82%)
Mar 06, 2003 4.709 4.771 4.705 4.709 458,117 -0.01(-0.26%)
Mar 05, 2003 4.756 4.834 4.720 4.722 501,922 -0.03(-0.73%)
Mar 04, 2003 4.926 4.926 4.748 4.756 342,608 -0.17(-3.44%)
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.