Skip to main content

Albemarle Corp (NY: ALB )

98.91 +6.14 (+6.62%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 5.657 5.804 5.633 5.770 668,592 +0.11(+1.99%)
Feb 26, 2004 5.649 5.668 5.561 5.657 500,403 +0.01(+0.18%)
Feb 25, 2004 5.661 5.674 5.627 5.647 371,875 -0.02(-0.36%)
Feb 24, 2004 5.602 5.719 5.555 5.668 309,936 +0.06(+1.06%)
Feb 23, 2004 5.659 5.668 5.567 5.608 346,414 -0.03(-0.62%)
Feb 20, 2004 5.688 5.694 5.592 5.643 503,341 -0.07(-1.14%)
Feb 19, 2004 5.837 5.841 5.708 5.708 652,679 -0.09(-1.62%)
Feb 18, 2004 5.923 5.953 5.780 5.802 621,097 -0.13(-2.20%)
Feb 17, 2004 5.882 5.951 5.868 5.933 440,913 +0.06(+1.08%)
Feb 13, 2004 5.923 5.962 5.862 5.870 508,482 -0.04(-0.66%)
Feb 12, 2004 5.923 5.964 5.882 5.909 296,227 -0.03(-0.58%)
Feb 11, 2004 5.909 5.943 5.857 5.943 818,909 +0.04(+0.69%)
Feb 10, 2004 5.943 5.949 5.882 5.902 787,572 -0.05(-0.79%)
Feb 09, 2004 5.955 5.986 5.929 5.949 668,102 +0.01(+0.14%)
Feb 06, 2004 5.917 5.984 5.892 5.941 737,140 +0.07(+1.15%)
Feb 05, 2004 5.888 5.933 5.872 5.874 452,419 -0.01(-0.21%)
Feb 04, 2004 5.923 5.923 5.841 5.886 671,774 -0.05(-0.89%)
Feb 03, 2004 6.005 6.013 5.923 5.939 476,901 -0.07(-1.09%)
Feb 02, 2004 6.043 6.064 5.974 6.005 458,050 -0.04(-0.64%)
Jan 30, 2004 6.137 6.168 6.025 6.043 587,802 -0.08(-1.33%)
Jan 29, 2004 6.205 6.278 6.107 6.125 670,550 -0.06(-0.96%)
Jan 28, 2004 6.188 6.250 6.170 6.184 481,308 -0.00(-0.07%)
Jan 27, 2004 6.190 6.227 6.176 6.188 282,027 -0.00(-0.03%)
Jan 26, 2004 6.229 6.239 6.160 6.190 212,989 -0.02(-0.30%)
Jan 23, 2004 6.188 6.239 6.186 6.209 440,178 +0.02(+0.33%)
Jan 22, 2004 6.239 6.256 6.184 6.188 332,459 -0.06(-1.01%)
Jan 21, 2004 6.199 6.280 6.194 6.252 262,442 +0.06(+0.96%)
Jan 20, 2004 6.170 6.270 6.164 6.192 391,705 +0.02(+0.36%)
Jan 16, 2004 6.209 6.241 6.170 6.170 273,704 -0.05(-0.85%)
Jan 15, 2004 6.241 6.276 6.158 6.223 231,840 -0.04(-0.62%)
Jan 14, 2004 6.209 6.268 6.209 6.262 248,732 +0.07(+1.05%)
Jan 13, 2004 6.164 6.207 6.131 6.196 287,413 +0.03(+0.53%)
Jan 12, 2004 6.094 6.166 6.086 6.164 347,883 +0.08(+1.28%)
Jan 09, 2004 6.178 6.209 6.076 6.086 481,797 -0.14(-2.20%)
Jan 08, 2004 6.248 6.248 6.207 6.223 303,082 -0.00(-0.07%)
Jan 07, 2004 6.217 6.227 6.168 6.227 240,898 +0.01(+0.16%)
Jan 06, 2004 6.225 6.256 6.205 6.217 368,447 -0.00(-0.03%)
Jan 05, 2004 6.209 6.254 6.186 6.219 297,451 +0.04(+0.66%)
Jan 02, 2004 6.147 6.223 6.147 6.178 585,110 +0.06(+0.93%)
Dec 31, 2003 6.219 6.270 6.121 6.121 616,936 -0.08(-1.25%)
Dec 30, 2003 6.219 6.219 6.170 6.199 279,579 -0.01(-0.23%)
Dec 29, 2003 6.217 6.262 6.186 6.213 335,642 -0.00(-0.07%)
Dec 26, 2003 6.209 6.239 6.199 6.217 94,743 +0.03(+0.46%)
Dec 24, 2003 6.137 6.194 6.131 6.188 74,424 -0.01(-0.13%)
Dec 23, 2003 6.166 6.241 6.152 6.196 250,936 +0.04(+0.70%)
Dec 22, 2003 6.117 6.154 6.086 6.154 232,085 +0.02(+0.33%)
Dec 19, 2003 6.096 6.133 6.035 6.133 347,883 +0.02(+0.27%)
Dec 18, 2003 6.035 6.117 5.990 6.117 239,429 +0.07(+1.08%)
Dec 17, 2003 6.074 6.074 5.976 6.051 352,534 -0.05(-0.84%)
Dec 16, 2003 6.086 6.098 6.023 6.103 219,599 +0.03(+0.57%)
Dec 15, 2003 6.211 6.211 6.092 6.068 579,479 -0.05(-0.87%)
Dec 12, 2003 6.023 6.143 5.945 6.121 684,260 +0.08(+1.32%)
Dec 11, 2003 5.894 6.041 5.878 6.041 441,403 +0.11(+1.89%)
Dec 10, 2003 5.882 5.929 5.882 5.929 419,614 +0.01(+0.10%)
Dec 09, 2003 5.994 6.002 5.917 5.923 619,139 -0.07(-1.19%)
Dec 08, 2003 5.717 5.996 5.717 5.994 588,782 +0.28(+4.97%)
Dec 05, 2003 5.776 5.808 5.715 5.710 160,844 -0.08(-1.38%)
Dec 04, 2003 5.729 5.804 5.692 5.790 493,059 +0.06(+1.11%)
Dec 03, 2003 5.817 5.825 5.721 5.727 641,417 -0.09(-1.61%)
Dec 02, 2003 5.855 5.860 5.813 5.821 438,954 -0.03(-0.52%)
Dec 01, 2003 5.862 5.886 5.819 5.851 289,617 +0.07(+1.24%)
Nov 28, 2003 5.806 5.808 5.759 5.780 223,761 -0.00(-0.07%)
Nov 26, 2003 5.719 5.819 5.719 5.784 429,162 +0.09(+1.51%)
Nov 25, 2003 5.651 5.698 5.612 5.698 409,577 +0.02(+0.36%)
Nov 24, 2003 5.514 5.678 5.502 5.678 474,942 +0.19(+3.38%)
Nov 21, 2003 5.473 5.473 5.461 5.492 183,856 +0.04(+0.79%)
Nov 20, 2003 5.494 5.520 5.494 5.449 198,545 -0.09(-1.55%)
Nov 19, 2003 5.471 5.563 5.439 5.535 245,795 +0.07(+1.19%)
Nov 18, 2003 5.576 5.614 5.467 5.469 243,836 -0.08(-1.47%)
Nov 17, 2003 5.504 5.565 5.494 5.551 499,669 -0.03(-0.59%)
Nov 14, 2003 5.647 5.661 5.598 5.584 377,995 -0.04(-0.69%)
Nov 13, 2003 5.596 5.608 5.596 5.623 233,064 +0.01(+0.11%)
Nov 12, 2003 5.473 5.616 5.473 5.616 229,637 +0.14(+2.57%)
Nov 11, 2003 5.502 5.504 5.445 5.476 237,226 -0.05(-0.89%)
Nov 10, 2003 5.625 5.645 5.498 5.525 440,423 -0.10(-1.81%)
Nov 07, 2003 5.635 5.635 5.635 5.627 469,556 +0.00(+0.04%)
Nov 06, 2003 5.565 5.625 5.514 5.625 252,405 +0.07(+1.25%)
Nov 05, 2003 5.514 5.572 5.494 5.555 302,592 +0.03(+0.55%)
Nov 04, 2003 5.514 5.553 5.496 5.525 260,660 -0.01(-0.18%)
Nov 03, 2003 5.480 5.574 5.478 5.535 216,906 +0.06(+1.04%)
Oct 31, 2003 5.569 5.569 5.461 5.478 219,110 -0.08(-1.51%)
Oct 30, 2003 5.416 5.584 5.392 5.561 517,540 +0.15(+2.83%)
Oct 29, 2003 5.422 5.422 5.365 5.408 321,443 -0.04(-0.68%)
Oct 28, 2003 5.331 5.445 5.292 5.445 547,897 +0.12(+2.26%)
Oct 27, 2003 5.320 5.412 5.267 5.324 515,582 +0.04(+0.85%)
Oct 24, 2003 5.343 5.343 5.235 5.279 506,279 -0.10(-1.93%)
Oct 23, 2003 5.416 5.416 5.282 5.384 792,713 -0.07(-1.24%)
Oct 22, 2003 5.633 5.633 5.386 5.451 944,744 -0.23(-4.10%)
Oct 21, 2003 5.764 5.764 5.600 5.684 713,148 -0.08(-1.38%)
Oct 20, 2003 5.839 5.876 5.731 5.764 278,355 -0.06(-1.05%)
Oct 17, 2003 5.831 5.864 5.770 5.825 332,949 +0.02(+0.32%)
Oct 16, 2003 5.774 5.849 5.741 5.806 167,454 +0.02(+0.39%)
Oct 15, 2003 5.800 5.831 5.745 5.784 238,450 +0.01(+0.11%)
Oct 14, 2003 5.800 5.839 5.719 5.778 324,136 -0.02(-0.32%)
Oct 13, 2003 5.774 5.882 5.753 5.796 235,268 +0.03(+0.50%)
Oct 10, 2003 5.784 5.810 5.706 5.768 311,161 -0.01(-0.21%)
Oct 09, 2003 5.810 5.882 5.737 5.780 463,436 +0.01(+0.14%)
Oct 08, 2003 5.866 5.866 5.745 5.772 477,635 -0.10(-1.77%)
Oct 07, 2003 5.855 5.876 5.827 5.876 364,530 +0.01(+0.24%)
Oct 06, 2003 5.866 5.870 5.833 5.862 310,671 -0.01(-0.17%)
Oct 03, 2003 5.913 5.927 5.860 5.872 441,403 +0.05(+0.91%)
Oct 02, 2003 5.770 5.853 5.761 5.819 354,983 +0.00(+0.07%)
Oct 01, 2003 5.612 5.855 5.610 5.815 560,383 +0.21(+3.72%)
Sep 30, 2003 5.641 5.649 5.586 5.606 522,437 -0.07(-1.29%)
Sep 29, 2003 5.635 5.680 5.555 5.680 598,330 +0.07(+1.20%)
Sep 26, 2003 5.641 5.743 5.612 5.612 707,273 -0.04(-0.69%)
Sep 25, 2003 5.780 5.780 5.649 5.651 366,489 -0.10(-1.71%)
Sep 24, 2003 5.794 5.794 5.721 5.749 522,437 -0.04(-0.78%)
Sep 23, 2003 5.759 5.802 5.735 5.794 204,421 +0.02(+0.28%)
Sep 22, 2003 5.723 5.778 5.661 5.778 361,348 +0.00(+0.07%)
Sep 19, 2003 5.790 5.815 5.741 5.774 337,356 -0.02(-0.35%)
Sep 18, 2003 5.729 5.794 5.702 5.794 509,217 +0.04(+0.78%)
Sep 17, 2003 5.749 5.764 5.721 5.749 421,817 -0.07(-1.19%)
Sep 16, 2003 5.749 5.819 5.749 5.819 367,713 +0.07(+1.21%)
Sep 15, 2003 5.788 5.800 5.698 5.749 461,477 -0.04(-0.71%)
Sep 12, 2003 5.739 5.790 5.641 5.790 554,752 +0.02(+0.28%)
Sep 11, 2003 5.721 5.778 5.643 5.774 494,772 +0.01(+0.11%)
Sep 10, 2003 5.882 5.882 5.764 5.768 355,472 -0.13(-2.22%)
Sep 09, 2003 5.839 5.915 5.823 5.898 421,328 +0.06(+1.01%)
Sep 08, 2003 5.766 5.892 5.745 5.839 244,571 +0.07(+1.17%)
Sep 05, 2003 5.841 5.888 5.761 5.772 274,928 -0.10(-1.70%)
Sep 04, 2003 5.864 5.925 5.847 5.872 361,348 +0.01(+0.14%)
Sep 03, 2003 5.800 5.911 5.766 5.864 350,821 +0.06(+1.09%)
Sep 02, 2003 5.712 5.808 5.684 5.800 301,368 +0.09(+1.61%)
Aug 29, 2003 5.739 5.745 5.708 5.708 426,958 -0.03(-0.46%)
Aug 28, 2003 5.698 5.755 5.647 5.735 380,688 +0.03(+0.50%)
Aug 27, 2003 5.678 5.708 5.633 5.706 181,408 +0.03(+0.50%)
Aug 26, 2003 5.627 5.678 5.572 5.678 248,732 +0.03(+0.62%)
Aug 25, 2003 5.678 5.694 5.612 5.643 224,006 -0.07(-1.14%)
Aug 22, 2003 5.729 5.749 5.686 5.708 376,526 -0.01(-0.18%)
Aug 21, 2003 5.723 5.741 5.678 5.719 307,488 -0.00(-0.04%)
Aug 20, 2003 5.682 5.725 5.631 5.721 236,736 +0.02(+0.36%)
Aug 19, 2003 5.592 5.700 5.592 5.700 269,787 +0.11(+1.94%)
Aug 18, 2003 5.612 5.647 5.565 5.592 277,131 -0.01(-0.18%)
Aug 15, 2003 5.576 5.602 5.498 5.602 131,955 +0.06(+1.11%)
Aug 14, 2003 5.494 5.592 5.463 5.541 221,803 +0.05(+0.97%)
Aug 13, 2003 5.545 5.555 5.484 5.488 401,253 -0.05(-0.89%)
Aug 12, 2003 5.459 5.557 5.439 5.537 216,906 +0.06(+1.12%)
Aug 11, 2003 5.422 5.476 5.386 5.476 332,949 +0.04(+0.75%)
Aug 08, 2003 5.412 5.449 5.363 5.435 363,551 +0.05(+0.87%)
Aug 07, 2003 5.473 5.473 5.308 5.388 345,435 -0.11(-1.93%)
Aug 06, 2003 5.443 5.539 5.353 5.494 399,784 +0.07(+1.20%)
Aug 05, 2003 5.494 5.529 5.418 5.429 243,836 -0.08(-1.41%)
Aug 04, 2003 5.502 5.545 5.351 5.506 386,074 +0.00(+0.07%)
Aug 01, 2003 5.555 5.569 5.418 5.502 268,563 -0.07(-1.28%)
Jul 31, 2003 5.616 5.696 5.567 5.574 360,124 -0.02(-0.40%)
Jul 30, 2003 5.576 5.596 5.453 5.596 335,642 +0.04(+0.74%)
Jul 29, 2003 5.637 5.639 5.484 5.555 358,410 -0.05(-0.91%)
Jul 28, 2003 5.623 5.653 5.565 5.606 387,788 -0.01(-0.25%)
Jul 25, 2003 5.625 5.635 5.473 5.621 458,295 +0.03(+0.47%)
Jul 24, 2003 5.668 5.668 5.531 5.594 582,417 -0.07(-1.30%)
Jul 23, 2003 5.739 5.800 5.535 5.668 663,206 -0.18(-3.04%)
Jul 22, 2003 5.729 5.845 5.719 5.845 390,481 +0.10(+1.81%)
Jul 21, 2003 5.821 5.821 5.696 5.741 199,524 -0.08(-1.37%)
Jul 18, 2003 5.721 5.821 5.717 5.821 260,239 +0.10(+1.75%)
Jul 17, 2003 5.745 5.819 5.719 5.721 215,927 -0.05(-0.85%)
Jul 16, 2003 5.813 5.821 5.723 5.770 191,446 -0.03(-0.60%)
Jul 15, 2003 5.804 5.900 5.770 5.804 251,181 -0.01(-0.25%)
Jul 14, 2003 5.872 5.872 5.800 5.819 477,146 -0.01(-0.18%)
Jul 11, 2003 5.810 5.882 5.810 5.829 260,973 +0.03(+0.49%)
Jul 10, 2003 5.835 5.847 5.749 5.800 316,302 -0.08(-1.42%)
Jul 09, 2003 5.933 5.933 5.829 5.884 349,107 -0.06(-1.03%)
Jul 08, 2003 5.845 5.968 5.839 5.945 255,832 +0.04(+0.76%)
Jul 07, 2003 5.800 5.919 5.800 5.900 315,567 +0.12(+2.01%)
Jul 03, 2003 5.837 5.853 5.772 5.784 201,973 -0.05(-0.91%)
Jul 02, 2003 5.819 5.894 5.790 5.837 457,316 +0.04(+0.74%)
Jul 01, 2003 5.712 5.794 5.612 5.794 527,333 +0.08(+1.43%)
Jun 30, 2003 5.800 5.800 5.710 5.712 1,219,428 -0.04(-0.75%)
Jun 27, 2003 5.810 5.837 5.749 5.755 398,560 -0.03(-0.60%)
Jun 26, 2003 5.688 5.810 5.661 5.790 311,405 +0.11(+1.98%)
Jun 25, 2003 5.766 5.780 5.670 5.678 389,502 -0.07(-1.17%)
Jun 24, 2003 5.668 5.766 5.668 5.745 348,862 +0.08(+1.37%)
Jun 23, 2003 5.747 5.766 5.645 5.668 470,780 -0.08(-1.39%)
Jun 20, 2003 5.729 5.759 5.694 5.747 1,276,225 +0.04(+0.64%)
Jun 19, 2003 5.784 5.804 5.694 5.710 343,721 -0.07(-1.17%)
Jun 18, 2003 5.817 5.845 5.739 5.778 703,356 -0.04(-0.67%)
Jun 17, 2003 5.729 5.833 5.680 5.817 713,148 +0.09(+1.53%)
Jun 16, 2003 5.569 5.749 5.569 5.729 611,060 +0.19(+3.35%)
Jun 13, 2003 5.565 5.586 5.525 5.543 258,280 -0.01(-0.15%)
Jun 12, 2003 5.494 5.588 5.467 5.551 255,098 +0.06(+1.15%)
Jun 11, 2003 5.473 5.500 5.443 5.488 190,956 -0.02(-0.37%)
Jun 10, 2003 5.433 5.510 5.433 5.508 220,579 +0.06(+1.09%)
Jun 09, 2003 5.514 5.514 5.422 5.449 266,114 -0.11(-1.98%)
Jun 06, 2003 5.623 5.653 5.537 5.559 259,260 -0.06(-1.13%)
Jun 05, 2003 5.641 5.672 5.606 5.623 272,724 -0.01(-0.25%)
Jun 04, 2003 5.567 5.653 5.561 5.637 239,919 +0.10(+1.73%)
Jun 03, 2003 5.510 5.584 5.482 5.541 233,799 +0.03(+0.52%)
Jun 02, 2003 5.514 5.600 5.480 5.512 211,765 +0.04(+0.82%)
May 30, 2003 5.351 5.510 5.337 5.467 210,541 +0.12(+2.33%)
May 29, 2003 5.375 5.404 5.341 5.343 166,229 -0.04(-0.83%)
May 28, 2003 5.367 5.410 5.312 5.388 251,181 +0.02(+0.38%)
May 27, 2003 5.282 5.367 5.222 5.367 441,158 +0.08(+1.58%)
May 23, 2003 5.273 5.300 5.261 5.284 266,604 +0.01(+0.19%)
May 22, 2003 5.228 5.290 5.214 5.273 374,813 +0.04(+0.82%)
May 21, 2003 5.290 5.290 5.224 5.230 159,864 -0.06(-1.16%)
May 20, 2003 5.273 5.333 5.273 5.292 212,255 +0.03(+0.54%)
May 19, 2003 5.269 5.286 5.259 5.263 245,305 -0.04(-0.77%)
May 16, 2003 5.320 5.337 5.290 5.304 108,208 -0.01(-0.19%)
May 15, 2003 5.341 5.406 5.259 5.314 373,099 -0.04(-0.69%)
May 14, 2003 5.439 5.441 5.337 5.351 187,284 -0.07(-1.36%)
May 13, 2003 5.484 5.484 5.402 5.424 141,503 -0.08(-1.45%)
May 12, 2003 5.386 5.520 5.386 5.504 256,567 +0.10(+1.89%)
May 09, 2003 5.300 5.424 5.300 5.402 179,694 +0.10(+1.93%)
May 08, 2003 5.367 5.412 5.292 5.300 211,765 -0.11(-2.00%)
May 07, 2003 5.433 5.453 5.357 5.408 210,296 -0.04(-0.82%)
May 06, 2003 5.473 5.473 5.406 5.453 224,740 -0.02(-0.37%)
May 05, 2003 5.439 5.514 5.424 5.473 201,728 +0.03(+0.64%)
May 02, 2003 5.339 5.461 5.337 5.439 312,874 -0.08(-1.37%)
Apr 30, 2003 5.392 5.549 5.351 5.514 360,124 +0.11(+2.00%)
Apr 29, 2003 5.443 5.443 5.361 5.406 260,239 +0.00(+0.08%)
Apr 28, 2003 5.241 5.459 5.241 5.402 295,982 +0.16(+3.08%)
Apr 25, 2003 5.300 5.300 5.192 5.241 273,704 -0.04(-0.77%)
Apr 24, 2003 5.126 5.331 5.126 5.282 1,514,675 +0.16(+3.07%)
Apr 23, 2003 5.151 5.177 5.047 5.124 279,090 -0.01(-0.12%)
Apr 22, 2003 5.024 5.132 4.945 5.130 437,241 +0.11(+2.11%)
Apr 21, 2003 5.041 5.065 5.022 5.024 240,164 -0.01(-0.12%)
Apr 17, 2003 5.051 5.057 5.008 5.030 152,765 -0.02(-0.32%)
Apr 16, 2003 5.036 5.075 5.024 5.047 367,713 +0.01(+0.20%)
Apr 15, 2003 5.020 5.045 4.914 5.036 148,358 +0.02(+0.33%)
Apr 14, 2003 4.922 5.028 4.902 5.020 192,180 +0.11(+2.25%)
Apr 11, 2003 5.024 5.034 4.891 4.910 127,059 -0.06(-1.11%)
Apr 10, 2003 4.932 5.028 4.932 4.965 129,017 +0.03(+0.66%)
Apr 09, 2003 5.004 5.081 4.932 4.932 200,993 -0.08(-1.63%)
Apr 08, 2003 5.112 5.126 4.994 5.014 225,475 -0.05(-1.05%)
Apr 07, 2003 5.055 5.126 5.043 5.067 273,704 +0.11(+2.31%)
Apr 04, 2003 5.092 5.120 4.945 4.953 201,728 -0.09(-1.74%)
Apr 03, 2003 5.137 5.145 5.008 5.041 261,953 -0.04(-0.88%)
Apr 02, 2003 5.045 5.126 5.024 5.085 201,483 +0.12(+2.38%)
Apr 01, 2003 5.014 5.014 4.844 4.967 321,932 -0.01(-0.12%)
Mar 31, 2003 4.871 5.004 4.822 4.973 495,997 +0.03(+0.70%)
Mar 28, 2003 4.902 4.938 4.849 4.938 247,019 +0.03(+0.67%)
Mar 27, 2003 4.975 4.983 4.820 4.906 232,330 -0.07(-1.40%)
Mar 26, 2003 4.922 4.996 4.922 4.975 237,471 +0.07(+1.50%)
Mar 25, 2003 5.034 5.038 4.889 4.902 492,324 -0.12(-2.44%)
Mar 24, 2003 5.220 5.220 4.957 5.024 320,953 -0.20(-3.76%)
Mar 21, 2003 4.983 5.220 4.975 5.220 413,494 +0.26(+5.27%)
Mar 20, 2003 4.942 4.959 4.887 4.959 260,239 -0.02(-0.37%)
Mar 19, 2003 4.983 5.014 4.904 4.977 667,857 +0.00(+0.04%)
Mar 18, 2003 4.902 4.983 4.877 4.975 459,274 +0.15(+3.13%)
Mar 17, 2003 4.681 4.824 4.630 4.824 395,377 +0.15(+3.14%)
Mar 14, 2003 4.730 4.730 4.675 4.677 409,577 -0.07(-1.55%)
Mar 13, 2003 4.581 4.753 4.561 4.751 229,147 +0.20(+4.40%)
Mar 12, 2003 4.554 4.565 4.514 4.550 277,131 -0.04(-0.98%)
Mar 11, 2003 4.636 4.657 4.585 4.595 266,849 -0.02(-0.40%)
Mar 10, 2003 4.657 4.679 4.565 4.614 372,609 -0.06(-1.18%)
Mar 07, 2003 4.667 4.701 4.663 4.669 247,264 -0.04(-0.82%)
Mar 06, 2003 4.708 4.769 4.704 4.708 458,295 -0.01(-0.26%)
Mar 05, 2003 4.755 4.832 4.718 4.720 502,117 -0.03(-0.73%)
Mar 04, 2003 4.924 4.924 4.746 4.755 342,742 -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.