Skip to main content

Albemarle Corp (NY: ALB )

99.25 -1.38 (-1.37%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 56.16 56.95 56.02 56.36 694,175 +0.58(+1.04%)
May 23, 2011 55.64 56.05 55.07 55.78 736,994 -1.11(-1.95%)
May 20, 2011 57.14 57.39 56.27 56.89 551,422 -0.42(-0.74%)
May 19, 2011 57.69 58.19 57.10 57.31 521,720 -0.27(-0.46%)
May 18, 2011 56.13 57.64 55.73 57.58 598,167 +1.74(+3.12%)
May 17, 2011 55.89 56.40 55.00 55.83 859,718 -0.40(-0.71%)
May 16, 2011 56.52 57.66 56.07 56.23 603,468 -0.41(-0.73%)
May 13, 2011 57.95 57.96 56.54 56.65 605,763 -0.58(-1.02%)
May 12, 2011 57.59 57.82 56.63 57.23 917,867 -0.76(-1.32%)
May 11, 2011 58.75 58.80 57.49 57.99 1,119,479 -1.02(-1.73%)
May 10, 2011 57.80 59.21 57.72 59.01 1,103,734 +1.52(+2.64%)
May 09, 2011 57.19 57.70 56.80 57.49 801,535 +0.23(+0.41%)
May 06, 2011 57.04 57.94 56.66 57.26 1,769,721 +0.87(+1.55%)
May 05, 2011 53.63 56.54 53.58 56.39 1,996,786 +1.54(+2.80%)
May 04, 2011 56.55 56.55 54.75 54.85 1,689,190 -1.81(-3.19%)
May 03, 2011 57.86 58.24 56.31 56.66 1,115,177 -1.39(-2.40%)
May 02, 2011 57.91 58.13 57.80 58.06 1,197,586 -0.49(-0.84%)
Apr 29, 2011 57.24 58.71 57.04 58.55 1,509,797 +1.51(+2.65%)
Apr 28, 2011 56.49 57.16 56.28 57.04 782,145 +0.52(+0.93%)
Apr 27, 2011 57.08 57.08 55.72 56.51 1,150,180 -0.34(-0.60%)
Apr 26, 2011 57.80 57.99 56.68 56.85 1,520,544 -0.87(-1.51%)
Apr 25, 2011 54.59 57.88 54.24 57.73 3,891,374 +3.79(+7.03%)
Apr 21, 2011 54.06 54.23 53.08 53.93 1,859,767 +0.10(+0.18%)
Apr 20, 2011 51.82 55.20 51.39 53.83 4,045,564 +5.85(+12.19%)
Apr 19, 2011 47.29 48.02 46.88 47.98 1,066,267 +0.76(+1.60%)
Apr 18, 2011 47.47 47.61 46.70 47.23 1,030,324 -1.03(-2.13%)
Apr 15, 2011 48.13 48.55 47.80 48.26 1,282,728 +0.27(+0.55%)
Apr 14, 2011 47.51 48.16 47.49 47.99 1,120,612 +0.00(+0.00%)
Apr 13, 2011 48.34 48.42 47.45 47.99 913,407 -0.04(-0.09%)
Apr 12, 2011 48.69 48.83 47.96 48.03 1,133,879 -1.04(-2.11%)
Apr 11, 2011 49.96 50.02 48.86 49.07 800,554 -0.76(-1.53%)
Apr 08, 2011 50.19 50.41 49.60 49.83 701,960 -0.11(-0.22%)
Apr 07, 2011 50.07 50.61 49.66 49.94 641,186 -0.12(-0.23%)
Apr 06, 2011 50.05 50.24 49.53 50.06 945,522 +0.38(+0.77%)
Apr 05, 2011 49.52 50.06 49.39 49.68 1,525,758 +0.04(+0.08%)
Apr 04, 2011 50.09 50.20 49.60 49.63 854,514 -0.24(-0.48%)
Apr 01, 2011 50.01 50.19 49.55 49.88 720,818 +0.27(+0.55%)
Mar 31, 2011 49.17 49.78 49.05 49.60 766,047 +0.33(+0.67%)
Mar 30, 2011 49.27 49.31 49.23 49.27 1,175,518 +0.76(+1.57%)
Mar 29, 2011 47.74 48.78 47.51 48.51 858,469 +0.58(+1.21%)
Mar 28, 2011 47.53 48.22 47.53 47.93 1,003,591 +0.43(+0.91%)
Mar 25, 2011 47.16 48.47 47.15 47.49 1,395,301 +0.55(+1.17%)
Mar 24, 2011 46.55 46.96 45.74 46.95 731,627 +0.72(+1.56%)
Mar 23, 2011 45.68 46.40 45.14 46.22 712,946 +0.36(+0.78%)
Mar 22, 2011 46.02 46.23 45.68 45.87 436,371 -0.21(-0.45%)
Mar 21, 2011 45.82 46.14 45.69 46.07 730,513 +1.20(+2.68%)
Mar 18, 2011 45.34 45.36 44.41 44.87 1,637,651 +0.19(+0.43%)
Mar 17, 2011 44.79 45.28 44.41 44.68 1,607,255 +0.66(+1.51%)
Mar 16, 2011 45.29 45.55 43.68 44.02 1,735,624 -1.33(-2.93%)
Mar 15, 2011 45.35 45.68 45.17 45.34 1,796,159 -1.23(-2.64%)
Mar 14, 2011 45.55 46.74 45.55 46.57 1,272,223 +1.01(+2.22%)
Mar 11, 2011 45.06 45.75 44.24 45.56 1,146,157 +0.15(+0.34%)
Mar 10, 2011 45.99 46.35 45.14 45.41 873,936 -1.27(-2.73%)
Mar 09, 2011 46.81 46.97 46.06 46.68 984,212 -0.30(-0.63%)
Mar 08, 2011 46.77 47.52 46.38 46.98 869,071 +0.03(+0.07%)
Mar 07, 2011 48.62 48.68 46.71 46.95 837,959 -1.27(-2.64%)
Mar 04, 2011 48.34 49.00 47.73 48.22 1,061,733 -0.02(-0.05%)
Mar 03, 2011 47.03 48.28 47.02 48.24 645,872 +1.89(+4.09%)
Mar 02, 2011 46.46 47.00 46.20 46.35 515,113 -0.26(-0.57%)
Mar 01, 2011 47.91 48.02 46.39 46.61 1,021,396 -1.01(-2.12%)
Feb 28, 2011 47.62 47.86 47.19 47.62 754,848 +0.26(+0.56%)
Feb 25, 2011 46.66 47.38 46.56 47.36 755,763 +1.01(+2.18%)
Feb 24, 2011 46.86 46.99 45.65 46.35 1,301,156 -0.59(-1.25%)
Feb 23, 2011 46.87 47.19 45.77 46.94 1,015,154 -0.33(-0.70%)
Feb 22, 2011 48.63 48.81 47.20 47.27 1,282,861 -1.84(-3.74%)
Feb 18, 2011 49.05 49.40 48.86 49.10 782,516 +0.25(+0.51%)
Feb 17, 2011 48.50 48.92 48.29 48.86 877,831 +0.41(+0.84%)
Feb 16, 2011 47.95 48.57 47.85 48.45 920,358 +0.65(+1.37%)
Feb 15, 2011 47.54 47.86 47.47 47.80 703,198 +0.12(+0.26%)
Feb 14, 2011 47.45 47.85 47.43 47.67 662,624 +0.22(+0.45%)
Feb 11, 2011 47.27 47.64 47.08 47.46 1,596,944 +0.15(+0.31%)
Feb 10, 2011 47.02 47.82 47.00 47.31 885,816 -0.03(-0.07%)
Feb 09, 2011 47.63 47.61 47.11 47.34 995,174 -0.29(-0.61%)
Feb 08, 2011 47.58 47.85 47.21 47.63 1,064,792 +0.12(+0.24%)
Feb 07, 2011 47.95 48.29 47.33 47.52 1,041,451 -0.34(-0.71%)
Feb 04, 2011 47.73 48.58 47.33 47.86 1,177,907 +0.27(+0.57%)
Feb 03, 2011 47.43 47.91 46.99 47.58 725,948 -0.11(-0.23%)
Feb 02, 2011 47.71 48.19 47.29 47.69 1,445,772 -0.08(-0.17%)
Feb 01, 2011 47.24 47.95 46.79 47.77 1,946,317 +1.31(+2.81%)
Jan 31, 2011 46.00 46.58 45.32 46.47 1,498,862 +0.48(+1.04%)
Jan 28, 2011 46.93 47.17 45.83 45.99 1,676,695 -1.08(-2.29%)
Jan 27, 2011 47.48 47.48 46.98 47.06 1,288,800 -0.19(-0.40%)
Jan 26, 2011 46.99 48.19 46.93 47.25 2,122,253 +0.09(+0.19%)
Jan 25, 2011 47.99 48.46 46.67 47.16 1,986,792 -0.58(-1.21%)
Jan 24, 2011 47.62 48.00 47.40 47.74 1,480,134 +0.01(+0.02%)
Jan 21, 2011 47.41 48.09 47.11 47.73 1,221,544 +0.68(+1.44%)
Jan 20, 2011 46.87 47.57 46.63 47.05 1,057,753 -0.31(-0.66%)
Jan 19, 2011 48.67 48.85 47.10 47.37 2,320,577 -2.82(-5.62%)
Jan 18, 2011 49.60 50.22 49.28 50.19 1,322,633 +0.66(+1.34%)
Jan 14, 2011 48.38 50.09 48.17 49.53 1,234,814 +1.17(+2.43%)
Jan 13, 2011 49.05 49.05 48.23 48.35 890,695 -0.31(-0.63%)
Jan 12, 2011 46.66 48.78 46.66 48.66 1,744,916 +2.49(+5.39%)
Jan 11, 2011 45.84 46.48 45.66 46.17 606,378 +0.62(+1.36%)
Jan 10, 2011 44.98 45.90 44.48 45.55 873,865 +0.31(+0.68%)
Jan 07, 2011 45.47 45.61 44.95 45.24 588,375 -0.11(-0.24%)
Jan 06, 2011 45.82 45.96 45.27 45.35 787,740 -0.29(-0.63%)
Jan 05, 2011 45.51 45.78 45.24 45.64 608,871 -0.15(-0.33%)
Jan 04, 2011 46.40 46.48 45.28 45.79 864,569 -1.04(-2.23%)
Jan 03, 2011 46.43 47.26 46.11 46.83 802,226 +0.68(+1.47%)
Dec 31, 2010 46.38 46.60 46.13 46.15 363,865 -0.29(-0.62%)
Dec 30, 2010 46.50 46.90 46.40 46.44 185,915 -0.19(-0.41%)
Dec 29, 2010 46.33 46.89 46.33 46.63 409,296 +0.36(+0.77%)
Dec 28, 2010 46.50 46.51 45.99 46.28 273,829 -0.10(-0.21%)
Dec 27, 2010 46.31 46.47 45.96 46.37 216,898 -0.08(-0.18%)
Dec 23, 2010 46.46 46.78 46.35 46.46 207,192 -0.01(-0.02%)
Dec 22, 2010 47.07 47.09 46.22 46.47 404,084 -0.47(-1.00%)
Dec 21, 2010 46.31 47.44 46.23 46.94 560,594 +0.79(+1.70%)
Dec 20, 2010 46.58 46.88 46.08 46.15 687,074 -0.43(-0.92%)
Dec 17, 2010 46.00 46.68 45.57 46.58 1,408,614 +0.70(+1.51%)
Dec 16, 2010 45.40 46.37 44.97 45.89 1,134,980 +0.54(+1.19%)
Dec 15, 2010 45.80 46.85 45.29 45.35 1,293,482 -0.69(-1.49%)
Dec 14, 2010 45.70 46.38 45.65 46.04 587,898 +0.49(+1.07%)
Dec 13, 2010 45.91 46.18 45.44 45.55 472,398 -0.17(-0.36%)
Dec 10, 2010 45.61 45.84 45.46 45.71 469,889 +0.26(+0.58%)
Dec 09, 2010 45.24 45.48 44.85 45.45 572,406 +0.54(+1.19%)
Dec 08, 2010 45.97 46.00 44.64 44.91 1,598,893 -0.95(-2.07%)
Dec 07, 2010 45.31 46.32 45.31 45.86 530,286 +0.22(+0.49%)
Dec 06, 2010 45.56 45.91 45.35 45.64 358,820 +0.06(+0.13%)
Dec 03, 2010 45.25 45.75 44.96 45.58 859,781 +0.19(+0.42%)
Dec 02, 2010 45.70 45.75 44.85 45.39 1,160,080 -0.31(-0.67%)
Dec 01, 2010 45.41 45.80 45.27 45.70 838,834 +1.06(+2.37%)
Nov 30, 2010 44.29 44.95 44.22 44.64 959,521 -0.17(-0.39%)
Nov 29, 2010 44.28 45.01 43.72 44.81 633,252 +0.16(+0.35%)
Nov 26, 2010 44.64 44.92 44.39 44.66 137,379 -0.36(-0.81%)
Nov 24, 2010 44.05 45.02 45.02 45.02 552,543 +1.36(+3.12%)
Nov 23, 2010 43.88 44.06 43.56 43.66 685,816 -0.85(-1.91%)
Nov 22, 2010 43.80 44.56 43.53 44.51 534,000 +0.37(+0.84%)
Nov 19, 2010 43.46 44.19 43.26 44.14 350,155 +0.56(+1.29%)
Nov 18, 2010 43.10 44.43 42.94 43.58 790,629 +1.29(+3.04%)
Nov 17, 2010 42.28 42.69 41.92 42.29 401,978 +0.05(+0.12%)
Nov 16, 2010 42.57 42.57 41.53 42.24 976,050 -0.79(-1.84%)
Nov 15, 2010 43.07 43.65 42.94 43.03 439,952 +0.15(+0.35%)
Nov 12, 2010 43.34 43.61 42.70 42.88 319,728 -0.83(-1.89%)
Nov 11, 2010 43.28 43.80 43.25 43.71 648,899 -0.03(-0.08%)
Nov 10, 2010 43.35 43.93 42.93 43.74 616,491 +0.41(+0.95%)
Nov 09, 2010 43.80 44.19 43.15 43.33 859,789 -0.31(-0.72%)
Nov 08, 2010 43.69 43.93 43.39 43.64 424,375 -0.18(-0.41%)
Nov 05, 2010 43.70 43.92 43.25 43.82 1,066,495 +0.26(+0.61%)
Nov 04, 2010 42.61 43.69 42.51 43.56 1,506,883 +1.48(+3.51%)
Nov 03, 2010 41.84 42.15 41.64 42.08 933,272 +0.20(+0.47%)
Nov 02, 2010 41.95 42.22 41.78 41.88 578,934 +0.46(+1.12%)
Nov 01, 2010 41.75 41.97 41.17 41.42 450,846 +0.05(+0.12%)
Oct 29, 2010 40.66 41.48 40.60 41.37 560,654 +0.54(+1.33%)
Oct 28, 2010 41.36 41.51 40.69 40.83 751,663 -0.31(-0.74%)
Oct 27, 2010 41.12 41.17 40.50 41.13 741,446 -0.19(-0.46%)
Oct 25, 2010 40.98 41.97 40.88 41.32 1,017,569 +0.87(+2.14%)
Oct 22, 2010 40.96 42.21 40.30 40.46 1,910,350 +0.28(+0.70%)
Oct 21, 2010 40.17 40.73 39.67 40.17 752,115 +0.26(+0.66%)
Oct 20, 2010 39.13 40.21 39.08 39.91 684,987 +0.83(+2.13%)
Oct 19, 2010 39.31 39.78 38.80 39.08 688,527 -0.85(-2.13%)
Oct 18, 2010 40.16 40.35 39.72 39.93 831,118 -0.09(-0.23%)
Oct 15, 2010 40.37 40.66 39.56 40.02 338,651 -0.02(-0.06%)
Oct 14, 2010 40.22 40.32 39.78 40.04 352,764 -0.25(-0.61%)
Oct 13, 2010 39.89 40.38 39.87 40.29 829,669 +0.66(+1.67%)
Oct 12, 2010 39.50 39.77 39.07 39.63 495,011 -0.02(-0.04%)
Oct 11, 2010 39.48 40.11 39.48 39.65 841,540 +0.19(+0.48%)
Oct 08, 2010 39.46 39.69 39.34 39.46 1,161,719 +0.05(+0.13%)
Oct 07, 2010 39.83 40.20 39.29 39.41 1,575,329 -0.14(-0.35%)
Oct 06, 2010 39.67 39.76 39.00 39.55 867,666 -0.18(-0.46%)
Oct 05, 2010 39.12 39.84 38.84 39.73 1,145,823 +1.19(+3.08%)
Oct 04, 2010 38.90 39.04 38.10 38.54 826,314 -0.46(-1.19%)
Oct 01, 2010 39.00 39.08 38.38 39.00 1,735,561 +0.37(+0.95%)
Sep 30, 2010 38.63 38.91 38.12 38.63 9,330 +0.56(+1.48%)
Sep 29, 2010 37.18 38.24 37.15 38.07 1,881,468 +0.66(+1.76%)
Sep 28, 2010 37.02 37.48 36.58 37.41 746,366 +0.40(+1.09%)
Sep 27, 2010 36.73 37.33 36.73 37.01 646,726 +0.24(+0.65%)
Sep 24, 2010 36.31 36.79 36.22 36.77 1,033,561 +1.04(+2.91%)
Sep 23, 2010 35.59 36.53 35.45 35.73 822,361 -0.28(-0.78%)
Sep 22, 2010 36.21 36.48 35.95 36.01 592,307 -0.27(-0.75%)
Sep 21, 2010 36.44 36.59 36.07 36.28 601,354 -0.18(-0.50%)
Sep 20, 2010 36.01 36.51 35.47 36.46 770,612 +0.66(+1.84%)
Sep 17, 2010 35.80 35.98 35.49 35.80 997,874 +0.11(+0.30%)
Sep 15, 2010 34.93 35.78 34.83 35.69 866,542 +0.77(+2.20%)
Sep 14, 2010 34.65 35.20 34.47 34.93 10,357 +0.16(+0.45%)
Sep 13, 2010 34.22 34.88 34.14 34.77 1,059,650 +1.02(+3.01%)
Sep 10, 2010 34.31 34.42 33.71 33.75 1,126,948 -0.51(-1.49%)
Sep 09, 2010 35.40 35.41 34.25 34.26 878,226 -0.66(-1.88%)
Sep 08, 2010 34.95 35.24 34.87 34.92 554,912 +0.09(+0.26%)
Sep 07, 2010 35.40 35.63 34.76 34.83 691,367 -0.80(-2.24%)
Sep 03, 2010 35.37 35.84 35.37 35.63 635,899 +0.76(+2.19%)
Sep 02, 2010 34.40 34.93 34.31 34.86 283 +0.37(+1.07%)
Sep 01, 2010 33.67 34.62 33.39 34.49 893,737 +1.50(+4.54%)
Aug 31, 2010 32.98 33.30 32.36 33.00 6,471 +0.17(+0.53%)
Aug 30, 2010 33.24 33.37 32.81 32.82 793,218 -0.60(-1.80%)
Aug 27, 2010 33.11 33.43 31.87 33.43 1,335,785 +0.62(+1.88%)
Aug 26, 2010 33.00 33.30 32.60 32.81 1,084,533 -0.02(-0.08%)
Aug 25, 2010 32.58 32.94 32.08 32.83 1,263,950 -0.09(-0.27%)
Aug 24, 2010 33.15 33.24 32.75 32.92 147 -0.64(-1.91%)
Aug 23, 2010 34.08 34.27 33.47 33.56 607,112 -0.35(-1.02%)
Aug 20, 2010 34.19 34.31 33.49 33.91 1,257,112 -0.53(-1.53%)
Aug 19, 2010 35.00 35.10 34.16 34.44 147 -0.87(-2.47%)
Aug 18, 2010 35.25 35.45 34.97 35.31 831,829 +0.06(+0.16%)
Aug 17, 2010 34.79 35.73 34.78 35.25 1,051,267 +0.86(+2.51%)
Aug 16, 2010 34.11 34.64 33.98 34.39 1,297,695 +0.07(+0.19%)
Aug 13, 2010 34.32 34.88 34.26 34.32 1,341,449 -0.35(-1.02%)
Aug 12, 2010 34.82 35.21 34.48 34.68 1,433,095 -0.92(-2.59%)
Aug 11, 2010 36.02 36.13 35.35 35.60 702,141 -1.50(-4.04%)
Aug 10, 2010 37.09 37.27 37.09 37.09 8,510 -0.63(-1.68%)
Aug 09, 2010 37.56 37.79 37.27 37.73 549,854 +0.38(+1.01%)
Aug 06, 2010 37.35 37.53 36.65 37.35 900,630 +0.12(+0.31%)
Aug 05, 2010 37.08 37.49 37.01 37.23 433,798 -0.10(-0.26%)
Aug 04, 2010 36.51 37.33 36.34 37.33 749,594 +0.90(+2.48%)
Aug 03, 2010 36.47 36.72 35.98 36.43 689,970 -0.30(-0.81%)
Aug 02, 2010 36.57 37.04 36.39 36.72 571,691 +0.85(+2.36%)
Jul 30, 2010 35.88 36.16 35.14 35.88 885,632 +0.18(+0.51%)
Jul 29, 2010 36.08 36.23 35.25 35.70 1,062,733 +0.08(+0.23%)
Jul 28, 2010 36.64 36.64 35.33 35.61 1,931,861 -0.99(-2.70%)
Jul 27, 2010 37.62 38.09 35.47 36.60 1,905,232 -0.62(-1.66%)
Jul 26, 2010 36.60 37.79 36.34 37.22 1,387,776 +0.85(+2.33%)
Jul 23, 2010 35.52 36.47 35.46 36.37 688,776 +0.79(+2.22%)
Jul 22, 2010 34.71 35.63 34.60 35.58 1,275,165 +1.61(+4.75%)
Jul 21, 2010 34.66 35.05 33.84 33.97 869,653 -0.29(-0.84%)
Jul 20, 2010 32.96 34.30 32.78 34.26 729,005 +0.72(+2.16%)
Jul 19, 2010 33.15 33.54 32.78 33.53 533,046 +0.38(+1.14%)
Jul 16, 2010 33.15 34.27 32.99 33.15 896,508 -1.34(-3.89%)
Jul 15, 2010 34.30 34.68 33.67 34.49 810,157 +0.12(+0.36%)
Jul 14, 2010 34.53 34.54 34.03 34.37 1,281,728 -0.38(-1.09%)
Jul 13, 2010 33.97 34.90 33.77 34.75 597,399 +1.28(+3.82%)
Jul 12, 2010 33.94 34.07 33.20 33.47 974,602 -0.69(-2.01%)
Jul 09, 2010 34.16 34.40 33.88 34.16 895,271 +0.06(+0.17%)
Jul 08, 2010 33.96 34.32 33.66 34.10 593,438 +0.49(+1.44%)
Jul 07, 2010 32.28 33.61 32.28 33.61 1,245,264 +1.46(+4.53%)
Jul 06, 2010 32.87 33.18 31.86 32.16 2,736 -0.08(-0.25%)
Jul 02, 2010 32.24 32.87 31.94 32.24 705,114 -0.31(-0.96%)
Jul 01, 2010 32.59 32.92 31.64 32.55 997,408 -0.11(-0.33%)
Jun 30, 2010 32.91 33.80 32.57 32.66 210 -0.18(-0.55%)
Jun 29, 2010 33.15 33.35 32.70 32.84 1,602,584 -0.53(-1.58%)
Jun 25, 2010 33.37 34.15 33.13 33.37 3,380,061 +0.04(+0.12%)
Jun 24, 2010 33.81 34.09 33.20 33.33 823,171 -0.73(-2.15%)
Jun 23, 2010 34.26 34.45 33.52 34.06 1,150,759 -0.21(-0.60%)
Jun 22, 2010 35.32 35.41 34.22 34.26 1,169,159 -1.08(-3.05%)
Jun 21, 2010 35.70 36.27 35.05 35.34 788,329 +0.20(+0.56%)
Jun 18, 2010 35.14 35.32 34.78 35.14 1,093,184 +0.16(+0.45%)
Jun 17, 2010 35.54 35.57 34.70 34.99 1,116,298 -0.26(-0.75%)
Jun 16, 2010 35.22 35.62 35.11 35.25 684,663 -0.30(-0.83%)
Jun 15, 2010 34.83 35.56 34.80 35.55 768,117 +0.97(+2.81%)
Jun 14, 2010 35.03 35.47 34.45 34.58 1,061,099 -0.11(-0.31%)
Jun 11, 2010 33.82 34.76 33.82 34.68 754,420 +0.39(+1.15%)
Jun 10, 2010 33.49 34.45 33.47 34.29 1,298,971 +1.60(+4.89%)
Jun 09, 2010 32.58 33.57 32.39 32.69 1,456,016 +0.45(+1.40%)
Jun 08, 2010 32.49 32.94 31.70 32.24 2,530,448 -0.44(-1.35%)
Jun 07, 2010 33.68 33.86 32.57 32.68 1,835,312 -0.97(-2.87%)
Jun 04, 2010 33.65 35.00 32.94 33.65 1,842,886 -1.60(-4.53%)
Jun 03, 2010 35.24 35.36 34.77 35.25 740,269 +0.12(+0.35%)
Jun 02, 2010 34.76 35.12 33.85 35.12 736,036 +1.07(+3.15%)
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.