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

Albemarle Corp (NY: ALB )

86.03 -3.30 (-3.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2004 6.257 6.293 6.207 6.287 308,115 +0.04(+0.60%)
Jun 29, 2004 6.229 6.306 6.187 6.249 340,336 +0.02(+0.35%)
Jun 28, 2004 6.157 6.326 6.126 6.227 548,012 +0.07(+1.13%)
Jun 25, 2004 6.052 6.157 6.030 6.157 705,342 +0.11(+1.84%)
Jun 24, 2004 6.038 6.068 6.003 6.046 302,074 +0.02(+0.30%)
Jun 23, 2004 5.959 6.034 5.959 6.028 684,197 +0.05(+0.80%)
Jun 22, 2004 5.931 5.999 5.877 5.981 292,004 +0.05(+0.84%)
Jun 21, 2004 5.987 5.987 5.875 5.931 351,161 -0.07(-1.09%)
Jun 18, 2004 5.909 5.999 5.909 5.997 547,760 +0.11(+1.89%)
Jun 17, 2004 5.830 5.909 5.760 5.885 374,320 +0.04(+0.61%)
Jun 16, 2004 5.816 5.850 5.691 5.850 311,136 +0.05(+0.89%)
Jun 15, 2004 5.730 5.810 5.730 5.798 291,753 +0.09(+1.53%)
Jun 14, 2004 5.720 5.728 5.651 5.711 360,475 -0.07(-1.20%)
Jun 10, 2004 5.736 5.786 5.730 5.780 273,125 +0.04(+0.76%)
Jun 09, 2004 5.850 5.909 5.732 5.736 288,732 -0.14(-2.30%)
Jun 08, 2004 5.790 5.903 5.780 5.871 351,412 -0.01(-0.20%)
Jun 07, 2004 5.754 5.885 5.754 5.883 181,496 +0.13(+2.28%)
Jun 04, 2004 5.760 5.794 5.730 5.752 202,137 +0.04(+0.73%)
Jun 03, 2004 5.730 5.732 5.687 5.711 257,014 -0.05(-0.79%)
Jun 02, 2004 5.810 5.810 5.722 5.756 202,137 -0.04(-0.65%)
Jun 01, 2004 5.691 5.810 5.681 5.794 193,579 +0.08(+1.36%)
May 28, 2004 5.714 5.760 5.711 5.716 211,200 -0.00(-0.07%)
May 27, 2004 5.691 5.806 5.625 5.720 231,086 +0.03(+0.52%)
May 26, 2004 5.675 5.718 5.615 5.691 125,360 -0.00(-0.03%)
May 25, 2004 5.542 5.716 5.504 5.693 554,557 +0.17(+3.06%)
May 24, 2004 5.538 5.639 5.484 5.524 309,877 -0.00(-0.04%)
May 21, 2004 5.532 5.633 5.482 5.526 175,958 +0.02(+0.29%)
May 20, 2004 5.458 5.550 5.432 5.510 238,638 +0.06(+1.13%)
May 19, 2004 5.504 5.643 5.413 5.448 349,147 -0.00(-0.07%)
May 18, 2004 5.452 5.512 5.423 5.452 289,235 +0.02(+0.37%)
May 17, 2004 5.486 5.520 5.357 5.432 426,931 -0.06(-1.01%)
May 14, 2004 5.571 5.619 5.474 5.488 335,805 -0.10(-1.85%)
May 13, 2004 5.611 5.637 5.556 5.591 196,348 -0.04(-0.64%)
May 12, 2004 5.607 5.645 5.498 5.627 397,479 +0.04(+0.68%)
May 11, 2004 5.538 5.653 5.532 5.589 277,404 +0.08(+1.41%)
May 10, 2004 5.512 5.587 5.476 5.512 325,736 -0.02(-0.36%)
May 07, 2004 5.683 5.740 5.532 5.532 376,333 -0.15(-2.62%)
May 06, 2004 5.701 5.726 5.603 5.681 402,010 -0.06(-1.07%)
May 05, 2004 5.790 5.820 5.724 5.742 317,932 -0.04(-0.69%)
May 04, 2004 5.830 5.848 5.730 5.782 527,874 -0.06(-0.99%)
May 03, 2004 5.800 5.854 5.740 5.840 518,308 +0.03(+0.51%)
Apr 30, 2004 5.869 5.925 5.780 5.810 361,230 -0.06(-1.02%)
Apr 29, 2004 5.939 5.979 5.804 5.869 323,722 -0.06(-1.04%)
Apr 28, 2004 6.058 6.060 5.909 5.931 418,120 -0.14(-2.35%)
Apr 27, 2004 5.985 6.092 5.959 6.074 409,562 +0.09(+1.43%)
Apr 26, 2004 5.929 6.026 5.909 5.989 322,967 +0.09(+1.52%)
Apr 23, 2004 5.929 5.943 5.820 5.899 312,394 -0.04(-0.67%)
Apr 22, 2004 5.705 5.959 5.693 5.939 352,167 +0.23(+4.11%)
Apr 21, 2004 5.720 5.760 5.669 5.705 224,289 -0.06(-1.00%)
Apr 20, 2004 5.840 5.923 5.762 5.762 308,115 -0.10(-1.66%)
Apr 19, 2004 5.869 5.875 5.810 5.859 568,150 +0.01(+0.17%)
Apr 16, 2004 5.770 5.881 5.754 5.850 417,617 +0.08(+1.38%)
Apr 15, 2004 5.724 5.808 5.724 5.770 277,152 +0.07(+1.15%)
Apr 14, 2004 5.780 5.810 5.655 5.705 431,714 -0.07(-1.24%)
Apr 13, 2004 5.935 5.941 5.776 5.776 335,302 -0.11(-1.89%)
Apr 12, 2004 5.770 5.905 5.770 5.887 198,361 +0.14(+2.38%)
Apr 08, 2004 5.859 5.859 5.742 5.750 218,500 -0.04(-0.69%)
Apr 07, 2004 5.824 5.859 5.746 5.790 256,511 -0.02(-0.31%)
Apr 06, 2004 5.869 5.879 5.808 5.808 248,707 -0.09(-1.55%)
Apr 05, 2004 5.935 5.939 5.883 5.899 216,234 -0.01(-0.17%)
Apr 02, 2004 5.963 5.997 5.909 5.909 401,506 +0.02(+0.27%)
Apr 01, 2004 5.780 5.899 5.776 5.893 324,226 +0.13(+2.31%)
Mar 31, 2004 5.780 5.780 5.679 5.760 206,165 -0.04(-0.72%)
Mar 30, 2004 5.695 5.802 5.695 5.802 237,128 +0.11(+1.88%)
Mar 29, 2004 5.633 5.756 5.621 5.695 286,215 +0.11(+1.99%)
Mar 26, 2004 5.633 5.671 5.569 5.583 331,526 -0.07(-1.16%)
Mar 25, 2004 5.502 5.691 5.482 5.649 364,250 +0.19(+3.53%)
Mar 24, 2004 5.490 5.522 5.446 5.456 248,959 -0.05(-0.83%)
Mar 23, 2004 5.482 5.524 5.442 5.502 270,859 +0.05(+0.98%)
Mar 22, 2004 5.579 5.579 5.411 5.448 306,101 -0.13(-2.35%)
Mar 19, 2004 5.641 5.711 5.564 5.579 243,673 -0.06(-1.06%)
Mar 18, 2004 5.641 5.665 5.546 5.639 282,690 -0.04(-0.66%)
Mar 17, 2004 5.611 5.687 5.611 5.677 264,566 +0.10(+1.82%)
Mar 16, 2004 5.591 5.663 5.514 5.575 344,616 +0.01(+0.25%)
Mar 15, 2004 5.675 5.675 5.546 5.562 303,080 -0.16(-2.81%)
Mar 12, 2004 5.661 5.722 5.593 5.722 216,234 +0.11(+1.95%)
Mar 11, 2004 5.623 5.760 5.597 5.613 404,527 -0.01(-0.18%)
Mar 10, 2004 5.734 5.750 5.603 5.623 339,833 -0.09(-1.60%)
Mar 09, 2004 5.770 5.780 5.707 5.714 271,866 -0.06(-0.96%)
Mar 08, 2004 5.840 5.859 5.760 5.770 241,407 -0.05(-0.89%)
Mar 05, 2004 5.774 5.846 5.768 5.822 261,042 +0.02(+0.41%)
Mar 04, 2004 5.720 5.798 5.701 5.798 248,455 +0.05(+0.93%)
Mar 03, 2004 5.750 5.764 5.697 5.744 431,714 -0.03(-0.45%)
Mar 02, 2004 5.732 5.778 5.726 5.770 639,893 +0.05(+0.90%)
Mar 01, 2004 5.621 5.720 5.617 5.718 619,251 +0.11(+1.91%)
Feb 27, 2004 5.502 5.645 5.478 5.611 687,470 +0.11(+1.99%)
Feb 26, 2004 5.494 5.512 5.409 5.502 514,532 +0.01(+0.18%)
Feb 25, 2004 5.506 5.518 5.472 5.492 382,375 -0.02(-0.36%)
Feb 24, 2004 5.448 5.562 5.403 5.512 318,688 +0.06(+1.06%)
Feb 23, 2004 5.504 5.512 5.415 5.454 356,195 -0.03(-0.62%)
Feb 20, 2004 5.532 5.538 5.438 5.488 517,553 -0.06(-1.14%)
Feb 19, 2004 5.677 5.681 5.552 5.552 671,107 -0.09(-1.62%)
Feb 18, 2004 5.760 5.790 5.621 5.643 638,634 -0.13(-2.20%)
Feb 17, 2004 5.720 5.788 5.707 5.770 453,362 +0.06(+1.08%)
Feb 13, 2004 5.760 5.798 5.701 5.709 522,839 -0.04(-0.66%)
Feb 12, 2004 5.760 5.800 5.720 5.746 304,591 -0.03(-0.58%)
Feb 11, 2004 5.746 5.780 5.697 5.780 842,031 +0.04(+0.69%)
Feb 10, 2004 5.780 5.786 5.720 5.740 809,810 -0.05(-0.79%)
Feb 09, 2004 5.792 5.822 5.766 5.786 686,966 +0.01(+0.14%)
Feb 06, 2004 5.754 5.820 5.730 5.778 757,954 +0.07(+1.15%)
Feb 05, 2004 5.726 5.770 5.711 5.713 465,193 -0.01(-0.21%)
Feb 04, 2004 5.760 5.760 5.681 5.724 690,742 -0.05(-0.89%)
Feb 03, 2004 5.840 5.848 5.760 5.776 490,366 -0.06(-1.09%)
Feb 02, 2004 5.877 5.897 5.810 5.840 470,983 -0.04(-0.64%)
Jan 30, 2004 5.969 5.999 5.859 5.877 604,399 -0.08(-1.33%)
Jan 29, 2004 6.034 6.106 5.939 5.957 689,483 -0.06(-0.96%)
Jan 28, 2004 6.018 6.078 6.001 6.014 494,897 -0.00(-0.07%)
Jan 27, 2004 6.020 6.056 6.006 6.018 289,991 -0.00(-0.03%)
Jan 26, 2004 6.058 6.068 5.991 6.020 219,003 -0.02(-0.30%)
Jan 23, 2004 6.018 6.068 6.016 6.038 452,607 +0.02(+0.33%)
Jan 22, 2004 6.068 6.084 6.014 6.018 341,847 -0.06(-1.01%)
Jan 21, 2004 6.028 6.108 6.024 6.080 269,852 +0.06(+0.96%)
Jan 20, 2004 6.001 6.098 5.995 6.022 402,765 +0.02(+0.36%)
Jan 16, 2004 6.038 6.070 6.001 6.001 281,432 -0.05(-0.85%)
Jan 15, 2004 6.070 6.104 5.989 6.052 238,386 -0.04(-0.62%)
Jan 14, 2004 6.038 6.096 6.038 6.090 255,756 +0.06(+1.05%)
Jan 13, 2004 5.995 6.036 5.963 6.026 295,529 +0.03(+0.53%)
Jan 12, 2004 5.927 5.997 5.919 5.995 357,705 +0.08(+1.28%)
Jan 09, 2004 6.008 6.038 5.909 5.919 495,401 -0.13(-2.20%)
Jan 08, 2004 6.076 6.076 6.036 6.052 311,639 -0.00(-0.07%)
Jan 07, 2004 6.046 6.056 5.999 6.056 247,700 +0.01(+0.16%)
Jan 06, 2004 6.054 6.084 6.034 6.046 378,851 -0.00(-0.03%)
Jan 05, 2004 6.038 6.082 6.016 6.048 305,849 +0.04(+0.66%)
Jan 02, 2004 5.979 6.052 5.979 6.008 601,630 +0.06(+0.93%)
Dec 31, 2003 6.048 6.098 5.953 5.953 634,355 -0.08(-1.25%)
Dec 30, 2003 6.048 6.048 6.001 6.028 287,473 -0.01(-0.23%)
Dec 29, 2003 6.046 6.090 6.016 6.042 345,119 -0.00(-0.07%)
Dec 26, 2003 6.038 6.068 6.028 6.046 97,418 +0.03(+0.46%)
Dec 24, 2003 5.969 6.024 5.963 6.018 76,525 -0.01(-0.13%)
Dec 23, 2003 5.997 6.070 5.983 6.026 258,021 +0.04(+0.70%)
Dec 22, 2003 5.949 5.985 5.919 5.985 238,638 +0.02(+0.33%)
Dec 19, 2003 5.929 5.965 5.869 5.965 357,705 +0.02(+0.27%)
Dec 18, 2003 5.869 5.949 5.826 5.949 246,190 +0.06(+1.08%)
Dec 17, 2003 5.907 5.907 5.812 5.885 362,488 -0.05(-0.84%)
Dec 16, 2003 5.919 5.931 5.857 5.935 225,800 +0.03(+0.57%)
Dec 15, 2003 6.040 6.040 5.925 5.901 595,841 -0.05(-0.87%)
Dec 12, 2003 5.857 5.975 5.782 5.953 703,580 +0.08(+1.32%)
Dec 11, 2003 5.732 5.875 5.716 5.875 453,866 +0.11(+1.89%)
Dec 10, 2003 5.720 5.766 5.720 5.766 431,462 +0.01(+0.10%)
Dec 09, 2003 5.830 5.838 5.754 5.760 636,621 -0.07(-1.19%)
Dec 08, 2003 5.560 5.832 5.560 5.830 605,406 +0.28(+4.97%)
Dec 05, 2003 5.617 5.649 5.558 5.554 165,385 -0.08(-1.38%)
Dec 04, 2003 5.571 5.645 5.536 5.631 506,980 +0.06(+1.11%)
Dec 03, 2003 5.657 5.665 5.564 5.569 659,528 -0.09(-1.61%)
Dec 02, 2003 5.695 5.699 5.653 5.661 451,348 -0.03(-0.52%)
Dec 01, 2003 5.701 5.724 5.659 5.691 297,794 +0.07(+1.24%)
Nov 28, 2003 5.647 5.649 5.601 5.621 230,079 -0.00(-0.07%)
Nov 26, 2003 5.562 5.659 5.562 5.625 441,279 +0.08(+1.51%)
Nov 25, 2003 5.496 5.542 5.458 5.542 421,141 +0.02(+0.36%)
Nov 24, 2003 5.363 5.522 5.351 5.522 488,353 +0.18(+3.38%)
Nov 21, 2003 5.323 5.323 5.311 5.341 189,047 +0.04(+0.79%)
Nov 20, 2003 5.343 5.369 5.343 5.299 204,151 -0.08(-1.55%)
Nov 19, 2003 5.321 5.411 5.289 5.383 252,735 +0.06(+1.19%)
Nov 18, 2003 5.423 5.460 5.317 5.319 250,721 -0.08(-1.47%)
Nov 17, 2003 5.353 5.413 5.343 5.399 513,777 -0.03(-0.59%)
Nov 14, 2003 5.492 5.506 5.444 5.430 388,668 -0.04(-0.69%)
Nov 13, 2003 5.442 5.454 5.442 5.468 239,645 +0.01(+0.11%)
Nov 12, 2003 5.323 5.462 5.323 5.462 236,121 +0.14(+2.57%)
Nov 11, 2003 5.351 5.353 5.295 5.325 243,924 -0.05(-0.89%)
Nov 10, 2003 5.470 5.490 5.347 5.373 452,859 -0.10(-1.81%)
Nov 07, 2003 5.480 5.480 5.480 5.472 482,814 +0.00(+0.04%)
Nov 06, 2003 5.413 5.470 5.363 5.470 259,531 +0.07(+1.25%)
Nov 05, 2003 5.363 5.419 5.343 5.403 311,136 +0.03(+0.55%)
Nov 04, 2003 5.363 5.401 5.345 5.373 268,020 -0.01(-0.18%)
Nov 03, 2003 5.329 5.421 5.327 5.383 223,031 +0.06(+1.04%)
Oct 31, 2003 5.417 5.417 5.311 5.327 225,296 -0.08(-1.51%)
Oct 30, 2003 5.268 5.430 5.244 5.409 532,153 +0.15(+2.83%)
Oct 29, 2003 5.274 5.274 5.218 5.260 330,519 -0.04(-0.68%)
Oct 28, 2003 5.184 5.295 5.146 5.295 563,368 +0.12(+2.26%)
Oct 27, 2003 5.174 5.264 5.123 5.178 530,139 +0.04(+0.85%)
Oct 24, 2003 5.196 5.196 5.091 5.135 520,574 -0.10(-1.93%)
Oct 23, 2003 5.268 5.268 5.136 5.236 815,096 -0.07(-1.24%)
Oct 22, 2003 5.478 5.478 5.238 5.301 971,419 -0.23(-4.10%)
Oct 21, 2003 5.605 5.605 5.446 5.528 733,284 -0.08(-1.38%)
Oct 20, 2003 5.679 5.714 5.573 5.605 286,215 -0.06(-1.05%)
Oct 17, 2003 5.671 5.703 5.611 5.665 342,350 +0.02(+0.32%)
Oct 16, 2003 5.615 5.689 5.583 5.647 172,182 +0.02(+0.39%)
Oct 15, 2003 5.641 5.671 5.587 5.625 245,183 +0.01(+0.11%)
Oct 14, 2003 5.641 5.679 5.562 5.619 333,288 -0.02(-0.32%)
Oct 13, 2003 5.615 5.720 5.595 5.637 241,910 +0.03(+0.50%)
Oct 10, 2003 5.625 5.651 5.550 5.609 319,946 -0.01(-0.21%)
Oct 09, 2003 5.651 5.720 5.579 5.621 476,521 +0.01(+0.14%)
Oct 08, 2003 5.705 5.705 5.587 5.613 491,122 -0.10(-1.77%)
Oct 07, 2003 5.695 5.714 5.667 5.714 374,823 +0.01(+0.24%)
Oct 06, 2003 5.705 5.709 5.673 5.701 319,443 -0.01(-0.17%)
Oct 03, 2003 5.750 5.764 5.699 5.711 453,866 +0.05(+0.91%)
Oct 02, 2003 5.611 5.693 5.603 5.659 365,006 +0.00(+0.07%)
Oct 01, 2003 5.458 5.695 5.456 5.655 576,206 +0.20(+3.72%)
Sep 30, 2003 5.486 5.494 5.432 5.452 537,188 -0.07(-1.29%)
Sep 29, 2003 5.480 5.524 5.403 5.524 615,224 +0.07(+1.20%)
Sep 26, 2003 5.486 5.585 5.458 5.458 727,243 -0.04(-0.69%)
Sep 25, 2003 5.621 5.621 5.494 5.496 376,837 -0.10(-1.71%)
Sep 24, 2003 5.635 5.635 5.564 5.591 537,188 -0.04(-0.78%)
Sep 23, 2003 5.601 5.643 5.577 5.635 210,193 +0.02(+0.28%)
Sep 22, 2003 5.566 5.619 5.506 5.619 371,551 +0.00(+0.07%)
Sep 19, 2003 5.631 5.655 5.583 5.615 346,881 -0.02(-0.35%)
Sep 18, 2003 5.571 5.635 5.546 5.635 523,594 +0.04(+0.78%)
Sep 17, 2003 5.591 5.605 5.564 5.591 433,727 -0.07(-1.19%)
Sep 16, 2003 5.591 5.659 5.591 5.659 378,095 +0.07(+1.21%)
Sep 15, 2003 5.629 5.641 5.542 5.591 474,507 -0.04(-0.71%)
Sep 12, 2003 5.581 5.631 5.486 5.631 570,416 +0.02(+0.28%)
Sep 11, 2003 5.564 5.619 5.488 5.615 508,743 +0.01(+0.11%)
Sep 10, 2003 5.720 5.720 5.605 5.609 365,509 -0.13(-2.22%)
Sep 09, 2003 5.679 5.752 5.663 5.736 433,224 +0.06(+1.01%)
Sep 08, 2003 5.607 5.730 5.587 5.679 251,476 +0.07(+1.17%)
Sep 05, 2003 5.681 5.726 5.603 5.613 282,690 -0.10(-1.70%)
Sep 04, 2003 5.703 5.762 5.687 5.711 371,551 +0.01(+0.14%)
Sep 03, 2003 5.641 5.748 5.607 5.703 360,726 +0.06(+1.09%)
Sep 02, 2003 5.556 5.649 5.528 5.641 309,877 +0.09(+1.61%)
Aug 29, 2003 5.581 5.587 5.552 5.552 439,014 -0.03(-0.46%)
Aug 28, 2003 5.542 5.597 5.492 5.577 391,437 +0.03(+0.50%)
Aug 27, 2003 5.522 5.552 5.478 5.550 186,530 +0.03(+0.50%)
Aug 26, 2003 5.472 5.522 5.419 5.522 255,756 +0.03(+0.62%)
Aug 25, 2003 5.522 5.538 5.458 5.488 230,331 -0.06(-1.14%)
Aug 22, 2003 5.571 5.591 5.530 5.552 387,158 -0.01(-0.18%)
Aug 21, 2003 5.566 5.583 5.522 5.562 316,170 -0.00(-0.04%)
Aug 20, 2003 5.526 5.568 5.476 5.564 243,421 +0.02(+0.36%)
Aug 19, 2003 5.438 5.544 5.438 5.544 277,404 +0.11(+1.94%)
Aug 18, 2003 5.458 5.492 5.413 5.438 284,956 -0.01(-0.18%)
Aug 15, 2003 5.423 5.448 5.347 5.448 135,681 +0.06(+1.11%)
Aug 14, 2003 5.343 5.438 5.313 5.389 228,065 +0.05(+0.97%)
Aug 13, 2003 5.393 5.403 5.333 5.337 412,582 -0.05(-0.89%)
Aug 12, 2003 5.309 5.405 5.289 5.385 223,031 +0.06(+1.12%)
Aug 11, 2003 5.274 5.325 5.238 5.325 342,350 +0.04(+0.75%)
Aug 08, 2003 5.264 5.299 5.216 5.285 373,816 +0.05(+0.87%)
Aug 07, 2003 5.323 5.323 5.162 5.240 355,188 -0.10(-1.93%)
Aug 06, 2003 5.293 5.387 5.206 5.343 411,072 +0.06(+1.20%)
Aug 05, 2003 5.343 5.377 5.270 5.279 250,721 -0.08(-1.41%)
Aug 04, 2003 5.351 5.393 5.204 5.355 396,975 +0.00(+0.07%)
Aug 01, 2003 5.403 5.417 5.270 5.351 276,146 -0.07(-1.28%)
Jul 31, 2003 5.462 5.540 5.415 5.421 370,292 -0.02(-0.40%)
Jul 30, 2003 5.423 5.442 5.303 5.442 345,119 +0.04(+0.74%)
Jul 29, 2003 5.482 5.484 5.333 5.403 368,530 -0.05(-0.91%)
Jul 28, 2003 5.468 5.498 5.413 5.452 398,737 -0.01(-0.25%)
Jul 25, 2003 5.470 5.480 5.323 5.466 471,235 +0.03(+0.47%)
Jul 24, 2003 5.512 5.512 5.379 5.440 598,861 -0.07(-1.30%)
Jul 23, 2003 5.581 5.641 5.383 5.512 681,932 -0.17(-3.04%)
Jul 22, 2003 5.571 5.685 5.562 5.685 401,506 +0.10(+1.81%)
Jul 21, 2003 5.661 5.661 5.540 5.583 205,158 -0.08(-1.37%)
Jul 18, 2003 5.564 5.661 5.560 5.661 267,587 +0.10(+1.75%)
Jul 17, 2003 5.587 5.659 5.562 5.564 222,024 -0.05(-0.85%)
Jul 16, 2003 5.653 5.661 5.566 5.611 196,851 -0.03(-0.60%)
Jul 15, 2003 5.645 5.738 5.611 5.645 258,273 -0.01(-0.25%)
Jul 14, 2003 5.711 5.711 5.641 5.659 490,618 -0.01(-0.18%)
Jul 11, 2003 5.651 5.720 5.651 5.669 268,342 +0.03(+0.49%)
Jul 10, 2003 5.675 5.687 5.591 5.641 325,233 -0.08(-1.42%)
Jul 09, 2003 5.770 5.770 5.669 5.722 358,964 -0.06(-1.03%)
Jul 08, 2003 5.685 5.804 5.679 5.782 263,056 +0.04(+0.76%)
Jul 07, 2003 5.641 5.756 5.641 5.738 324,477 +0.11(+2.01%)
Jul 03, 2003 5.677 5.693 5.613 5.625 207,675 -0.05(-0.91%)
Jul 02, 2003 5.659 5.732 5.631 5.677 470,228 +0.04(+0.74%)
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.