Skip to main content

Albemarle Corp (NY: ALB )

103.51 -4.32 (-4.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 73.07 74.76 73.00 74.42 1,071,873 +0.85(+1.15%)
Jun 29, 2020 73.22 74.57 72.32 73.57 874,709 +1.63(+2.26%)
Jun 26, 2020 72.22 73.09 70.55 71.94 1,714,039 +0.67(+0.93%)
Jun 25, 2020 70.61 71.54 69.97 71.28 754,426 +0.61(+0.86%)
Jun 24, 2020 72.68 72.69 69.77 70.67 1,001,872 -2.70(-3.68%)
Jun 23, 2020 74.06 74.42 73.26 73.37 810,959 +0.33(+0.45%)
Jun 22, 2020 72.78 74.15 71.96 73.04 1,061,555 -2.48(-3.28%)
Jun 19, 2020 77.32 78.05 74.83 75.52 1,289,498 -0.44(-0.58%)
Jun 18, 2020 75.42 76.68 74.74 75.96 896,053 -0.35(-0.45%)
Jun 17, 2020 76.39 77.40 75.97 76.31 754,207 -0.06(-0.08%)
Jun 16, 2020 76.89 77.41 74.47 76.37 1,099,773 +2.72(+3.69%)
Jun 15, 2020 71.50 74.91 71.33 73.65 1,177,457 -0.88(-1.18%)
Jun 12, 2020 75.18 75.83 72.64 74.53 1,265,532 +2.70(+3.76%)
Jun 11, 2020 76.10 77.15 71.35 71.83 1,718,761 -8.63(-10.73%)
Jun 10, 2020 81.86 82.13 80.31 80.46 998,410 -1.09(-1.34%)
Jun 09, 2020 81.55 82.51 80.66 81.55 1,003,089 -1.67(-2.01%)
Jun 08, 2020 81.19 83.38 80.83 83.22 1,359,247 +2.33(+2.88%)
Jun 05, 2020 78.41 81.52 77.50 80.89 2,032,335 +4.16(+5.43%)
Jun 04, 2020 74.84 76.75 74.58 76.73 1,556,873 +0.99(+1.30%)
Jun 03, 2020 76.40 77.67 75.65 75.74 1,756,732 +0.34(+0.45%)
Jun 02, 2020 75.14 76.22 73.91 75.40 1,321,893 +1.12(+1.51%)
Jun 01, 2020 73.55 75.41 73.42 74.28 1,106,773 +0.86(+1.18%)
May 29, 2020 72.39 74.18 71.33 73.42 1,657,011 +0.57(+0.78%)
May 28, 2020 73.38 75.25 72.49 72.85 1,468,194 +0.85(+1.19%)
May 27, 2020 73.29 75.92 71.04 72.00 1,659,873 +0.11(+0.15%)
May 26, 2020 67.79 72.68 67.65 71.89 2,492,722 +6.54(+10.01%)
May 22, 2020 65.05 65.64 64.16 65.35 860,295 +0.13(+0.21%)
May 21, 2020 65.07 66.96 64.68 65.21 1,488,800 -0.16(-0.25%)
May 20, 2020 62.55 65.83 62.37 65.38 1,710,945 +4.44(+7.29%)
May 19, 2020 61.23 62.64 60.45 60.93 1,386,134 -0.40(-0.66%)
May 18, 2020 61.40 62.67 60.68 61.34 1,343,676 +2.48(+4.21%)
May 15, 2020 57.09 59.12 57.01 58.86 1,488,267 +1.57(+2.75%)
May 14, 2020 56.61 57.36 53.89 57.29 1,389,759 -0.20(-0.35%)
May 13, 2020 56.63 57.85 55.43 57.49 1,844,852 +0.63(+1.11%)
May 12, 2020 60.44 61.13 56.62 56.86 1,961,105 -4.94(-8.00%)
May 11, 2020 60.60 63.05 60.33 61.80 1,533,779 +0.15(+0.25%)
May 08, 2020 58.17 61.88 57.76 61.64 1,578,528 +4.33(+7.55%)
May 07, 2020 57.47 59.35 55.06 57.32 2,299,853 +1.74(+3.12%)
May 06, 2020 56.77 57.80 55.46 55.58 1,965,120 -0.52(-0.92%)
May 05, 2020 56.00 57.89 55.94 56.10 1,155,868 +1.16(+2.11%)
May 04, 2020 54.52 55.47 53.49 54.94 1,329,287 -0.17(-0.31%)
May 01, 2020 58.05 58.05 54.63 55.11 2,006,174 -3.83(-6.50%)
Apr 30, 2020 61.21 61.55 58.63 58.94 2,092,341 -3.11(-5.01%)
Apr 29, 2020 61.46 63.68 61.46 62.05 1,509,100 +0.35(+0.56%)
Apr 28, 2020 61.40 63.04 60.68 61.70 1,133,664 +1.98(+3.31%)
Apr 27, 2020 59.31 60.28 59.15 59.73 767,964 +0.69(+1.17%)
Apr 24, 2020 58.63 59.45 57.26 59.03 1,070,418 +0.83(+1.43%)
Apr 23, 2020 58.21 59.72 57.82 58.20 851,016 +1.16(+2.04%)
Apr 22, 2020 56.57 57.64 56.22 57.04 713,801 +1.53(+2.75%)
Apr 21, 2020 56.13 56.84 55.37 55.51 1,440,031 -2.05(-3.57%)
Apr 20, 2020 57.57 59.17 57.09 57.57 1,324,349 -1.41(-2.39%)
Apr 17, 2020 58.12 60.24 58.05 58.98 1,053,741 +2.78(+4.95%)
Apr 16, 2020 55.90 56.53 54.40 56.19 1,685,498 +0.31(+0.55%)
Apr 15, 2020 58.95 59.21 55.51 55.89 1,392,366 -5.21(-8.53%)
Apr 14, 2020 62.12 63.17 60.68 61.10 1,113,600 +0.36(+0.58%)
Apr 13, 2020 64.07 64.62 59.17 60.74 1,749,590 -3.56(-5.54%)
Apr 09, 2020 59.82 64.51 59.65 64.30 1,850,458 +4.99(+8.41%)
Apr 08, 2020 55.27 59.90 54.99 59.31 1,778,112 +4.62(+8.46%)
Apr 07, 2020 55.94 57.90 54.20 54.69 2,034,575 +0.07(+0.12%)
Apr 06, 2020 52.89 55.34 52.27 54.62 1,798,728 +4.06(+8.03%)
Apr 03, 2020 51.45 53.13 50.55 50.56 1,823,671 -0.92(-1.79%)
Apr 02, 2020 52.65 56.62 50.80 51.48 1,992,257 -1.13(-2.15%)
Apr 01, 2020 52.06 54.73 51.45 52.62 2,349,213 -1.47(-2.71%)
Mar 31, 2020 53.27 55.39 52.87 54.08 2,695,219 +0.74(+1.38%)
Mar 30, 2020 53.35 54.20 52.30 53.34 2,132,300 +0.56(+1.05%)
Mar 27, 2020 55.65 55.65 52.53 52.79 2,542,738 -5.22(-9.00%)
Mar 26, 2020 57.57 58.26 54.88 58.01 2,340,035 +0.42(+0.73%)
Mar 25, 2020 54.10 61.27 53.13 57.59 2,392,634 +3.83(+7.12%)
Mar 24, 2020 51.70 55.52 50.90 53.76 1,917,412 +4.92(+10.08%)
Mar 23, 2020 50.26 52.17 46.91 48.84 2,612,149 -2.45(-4.77%)
Mar 20, 2020 60.14 60.84 50.87 51.28 3,088,891 -8.15(-13.71%)
Mar 19, 2020 63.85 65.08 57.81 59.43 2,101,446 -6.43(-9.76%)
Mar 18, 2020 59.88 66.31 56.24 65.86 2,879,128 +1.52(+2.36%)
Mar 17, 2020 57.84 65.49 54.99 64.34 3,191,866 +7.77(+13.74%)
Mar 16, 2020 58.85 60.47 56.54 56.57 2,485,615 -8.68(-13.31%)
Mar 13, 2020 66.64 66.95 59.60 65.25 2,155,220 +3.09(+4.97%)
Mar 12, 2020 61.38 65.78 58.11 62.16 2,730,356 -4.70(-7.02%)
Mar 11, 2020 70.02 70.02 65.89 66.86 2,158,249 -4.89(-6.81%)
Mar 10, 2020 73.58 74.07 68.91 71.74 2,904,535 +2.13(+3.06%)
Mar 09, 2020 72.04 72.85 66.40 69.62 2,753,601 -9.20(-11.67%)
Mar 06, 2020 78.59 80.11 76.94 78.81 1,562,515 -2.07(-2.56%)
Mar 05, 2020 79.99 82.80 79.68 80.88 1,561,831 -1.43(-1.74%)
Mar 04, 2020 81.16 82.41 79.45 82.32 1,255,565 +3.32(+4.20%)
Mar 03, 2020 79.87 81.33 77.17 79.00 2,025,124 -1.44(-1.79%)
Mar 02, 2020 78.71 80.44 76.48 80.44 1,740,943 +2.34(+2.99%)
Feb 28, 2020 74.53 78.24 73.16 78.10 2,704,140 +1.00(+1.30%)
Feb 27, 2020 79.30 81.05 77.04 77.10 2,651,550 -4.63(-5.66%)
Feb 26, 2020 81.29 83.76 80.45 81.72 1,659,972 -0.17(-0.21%)
Feb 25, 2020 86.55 86.99 81.75 81.90 2,301,022 -3.61(-4.22%)
Feb 24, 2020 83.84 86.38 83.21 85.50 1,762,929 -2.69(-3.05%)
Feb 21, 2020 87.93 89.04 86.31 88.19 2,372,332 -1.79(-1.99%)
Feb 20, 2020 84.92 94.84 84.30 89.99 5,212,352 +4.74(+5.56%)
Feb 19, 2020 84.92 86.54 84.62 85.25 2,139,274 +0.61(+0.72%)
Feb 18, 2020 84.72 85.47 82.72 84.63 1,518,504 -0.90(-1.05%)
Feb 14, 2020 84.48 86.39 84.43 85.53 2,206,743 +1.63(+1.94%)
Feb 13, 2020 82.00 84.61 81.20 83.90 1,808,056 +1.05(+1.27%)
Feb 12, 2020 83.03 84.05 82.15 82.85 1,374,191 +2.02(+2.50%)
Feb 11, 2020 79.93 81.48 79.44 80.83 1,374,038 +1.39(+1.75%)
Feb 10, 2020 79.30 80.82 79.30 79.43 1,628,301 +0.68(+0.86%)
Feb 07, 2020 81.60 81.79 78.34 78.76 2,449,992 -4.21(-5.07%)
Feb 06, 2020 83.56 83.96 81.62 82.96 1,938,424 -0.60(-0.72%)
Feb 05, 2020 84.69 84.92 81.63 83.57 3,582,883 -2.72(-3.15%)
Feb 04, 2020 78.72 87.72 78.64 86.29 4,967,307 +9.20(+11.93%)
Feb 03, 2020 77.09 77.55 76.07 77.09 2,395,550 +0.49(+0.64%)
Jan 31, 2020 76.14 76.68 75.11 76.60 5,948,543 -0.48(-0.62%)
Jan 30, 2020 76.42 77.27 75.74 77.08 1,321,987 +0.05(+0.06%)
Jan 29, 2020 77.13 77.87 76.09 77.03 1,137,672 +0.51(+0.66%)
Jan 28, 2020 76.05 77.50 75.87 76.52 1,185,213 +1.20(+1.60%)
Jan 27, 2020 75.03 76.01 74.43 75.32 2,159,148 -2.14(-2.76%)
Jan 24, 2020 78.24 78.36 76.70 77.46 1,477,205 -0.69(-0.88%)
Jan 23, 2020 76.65 78.34 75.87 78.15 1,734,165 +0.50(+0.64%)
Jan 22, 2020 77.46 78.20 77.07 77.65 2,241,096 +0.06(+0.07%)
Jan 21, 2020 77.09 77.69 76.89 77.59 2,423,738 +0.40(+0.52%)
Jan 17, 2020 77.27 77.57 76.12 77.19 2,254,638 +0.46(+0.60%)
Jan 16, 2020 76.68 77.76 74.91 76.73 2,283,384 +0.29(+0.37%)
Jan 15, 2020 75.28 77.22 74.42 76.45 3,250,757 +1.85(+2.48%)
Jan 14, 2020 72.73 75.26 72.14 74.60 4,020,036 +2.21(+3.06%)
Jan 13, 2020 69.61 72.52 69.55 72.38 2,796,132 +3.59(+5.22%)
Jan 10, 2020 69.66 70.44 68.55 68.80 1,565,031 -0.61(-0.88%)
Jan 09, 2020 68.05 69.72 67.49 69.41 1,363,626 +1.49(+2.19%)
Jan 08, 2020 67.36 68.22 66.42 67.92 2,126,970 -1.19(-1.73%)
Jan 07, 2020 68.37 70.12 67.87 69.11 1,650,558 +0.90(+1.31%)
Jan 06, 2020 67.75 68.86 66.97 68.21 1,394,429 -0.08(-0.11%)
Jan 03, 2020 68.14 69.07 67.96 68.29 1,401,852 -0.99(-1.43%)
Jan 02, 2020 70.13 70.49 68.88 69.28 1,698,672 -0.41(-0.59%)
Dec 31, 2019 68.33 70.00 68.22 69.69 1,064,803 +1.06(+1.54%)
Dec 30, 2019 68.80 69.51 68.41 68.63 840,699 -0.08(-0.11%)
Dec 27, 2019 69.23 69.59 68.53 68.71 777,118 -0.46(-0.66%)
Dec 26, 2019 69.01 69.18 68.41 69.17 765,424 +0.16(+0.24%)
Dec 24, 2019 69.09 69.62 68.73 69.01 671,476 -0.10(-0.15%)
Dec 23, 2019 67.14 69.33 66.48 69.11 2,107,796 +1.98(+2.94%)
Dec 20, 2019 67.14 67.74 66.38 67.14 2,611,808 +0.87(+1.31%)
Dec 19, 2019 65.84 67.21 65.15 66.27 2,039,382 +0.52(+0.80%)
Dec 18, 2019 65.74 66.35 65.44 65.74 1,448,514 +0.12(+0.19%)
Dec 17, 2019 63.26 65.80 62.98 65.62 1,598,896 +2.45(+3.88%)
Dec 16, 2019 64.46 64.78 62.98 63.17 1,500,607 -0.41(-0.65%)
Dec 13, 2019 65.14 65.30 63.28 63.58 1,609,677 -1.33(-2.04%)
Dec 12, 2019 62.69 65.07 62.59 64.90 1,856,731 +2.59(+4.16%)
Dec 11, 2019 62.00 62.68 61.68 62.31 1,090,376 +0.35(+0.57%)
Dec 10, 2019 61.30 62.17 60.83 61.96 1,075,619 +0.55(+0.90%)
Dec 09, 2019 60.96 62.15 60.72 61.41 957,897 +0.40(+0.65%)
Dec 06, 2019 61.00 61.58 60.36 61.01 1,265,457 +0.59(+0.97%)
Dec 05, 2019 60.03 60.70 59.41 60.42 1,454,018 +0.65(+1.08%)
Dec 04, 2019 60.91 61.85 59.67 59.78 1,633,855 -0.62(-1.02%)
Dec 03, 2019 60.40 60.60 58.93 60.39 1,663,353 -1.32(-2.14%)
Dec 02, 2019 62.31 63.40 61.65 61.71 1,194,153 -0.32(-0.52%)
Nov 29, 2019 61.98 62.48 61.59 62.03 464,257 -0.11(-0.18%)
Nov 27, 2019 62.37 62.56 61.43 62.15 980,052 -0.09(-0.14%)
Nov 26, 2019 61.82 62.41 61.03 62.24 1,493,686 +0.43(+0.69%)
Nov 25, 2019 61.78 62.52 61.35 61.81 1,149,522 +0.23(+0.37%)
Nov 22, 2019 60.83 62.11 60.49 61.58 1,210,020 -0.22(-0.35%)
Nov 21, 2019 61.95 62.85 61.23 61.80 1,461,542 +0.08(+0.12%)
Nov 20, 2019 62.35 63.13 61.43 61.72 1,579,471 -1.34(-2.12%)
Nov 19, 2019 64.29 64.29 62.11 63.06 979,323 -0.61(-0.95%)
Nov 18, 2019 62.74 63.91 61.90 63.67 1,255,592 +0.91(+1.45%)
Nov 15, 2019 62.72 63.92 62.26 62.76 1,114,850 +0.57(+0.92%)
Nov 14, 2019 61.08 62.23 60.75 62.19 1,150,957 +0.34(+0.55%)
Nov 13, 2019 60.46 62.12 60.13 61.84 1,638,269 -0.12(-0.20%)
Nov 12, 2019 63.57 64.38 61.65 61.97 1,918,090 -2.30(-3.57%)
Nov 11, 2019 64.04 64.42 63.21 64.26 1,228,624 -0.24(-0.37%)
Nov 08, 2019 65.92 66.02 62.82 64.50 3,624,582 -3.24(-4.78%)
Nov 07, 2019 64.18 68.58 63.57 67.74 3,205,861 +4.43(+7.00%)
Nov 06, 2019 63.37 64.36 62.83 63.31 2,467,082 -0.62(-0.96%)
Nov 05, 2019 64.87 65.15 63.32 63.92 2,129,708 -0.31(-0.49%)
Nov 04, 2019 61.83 64.29 61.77 64.24 2,379,050 +3.05(+4.98%)
Nov 01, 2019 58.31 61.20 57.99 61.19 2,478,113 +3.56(+6.17%)
Oct 31, 2019 59.12 59.30 57.12 57.63 3,085,786 -1.83(-3.08%)
Oct 30, 2019 59.64 60.19 58.66 59.46 2,357,712 -0.34(-0.57%)
Oct 29, 2019 60.20 61.18 59.54 59.80 2,323,034 -0.67(-1.11%)
Oct 28, 2019 59.54 61.28 59.39 60.48 2,940,514 +0.14(+0.24%)
Oct 25, 2019 60.53 62.14 59.30 60.34 6,322,335 -5.56(-8.44%)
Oct 24, 2019 64.68 66.11 64.58 65.90 1,470,722 +1.89(+2.95%)
Oct 23, 2019 63.94 64.67 63.51 64.01 810,164 +0.64(+1.00%)
Oct 22, 2019 63.80 64.40 61.56 63.37 1,352,287 -0.43(-0.67%)
Oct 21, 2019 64.43 64.69 63.39 63.80 1,227,469 +0.10(+0.16%)
Oct 18, 2019 64.74 65.22 63.68 63.69 989,221 -1.03(-1.60%)
Oct 17, 2019 64.85 65.55 64.28 64.73 1,137,563 +0.61(+0.95%)
Oct 16, 2019 64.39 65.40 64.01 64.12 770,745 -0.28(-0.43%)
Oct 15, 2019 64.43 65.21 63.69 64.40 847,947 +0.29(+0.46%)
Oct 14, 2019 64.74 65.07 63.92 64.10 1,262,108 -1.28(-1.96%)
Oct 11, 2019 63.13 65.75 62.86 65.38 1,402,469 +3.27(+5.27%)
Oct 10, 2019 60.73 62.42 60.52 62.11 1,159,330 +1.76(+2.92%)
Oct 09, 2019 61.07 61.42 59.56 60.35 1,208,014 -0.09(-0.16%)
Oct 08, 2019 61.67 61.67 60.21 60.44 1,233,447 -1.88(-3.01%)
Oct 07, 2019 62.51 63.10 61.36 62.32 1,150,986 -0.61(-0.97%)
Oct 04, 2019 63.62 63.89 62.57 62.93 1,026,847 -0.86(-1.35%)
Oct 03, 2019 62.67 63.79 61.58 63.79 1,191,384 +0.63(+0.99%)
Oct 02, 2019 63.93 64.02 62.71 63.16 1,296,023 -1.65(-2.55%)
Oct 01, 2019 66.37 67.21 64.43 64.81 1,814,260 -1.15(-1.74%)
Sep 30, 2019 64.65 66.29 64.51 65.96 1,474,831 +1.31(+2.03%)
Sep 27, 2019 63.92 64.72 63.35 64.65 1,758,066 +0.90(+1.41%)
Sep 26, 2019 64.62 64.64 63.34 63.75 1,044,015 -1.05(-1.63%)
Sep 25, 2019 64.35 65.00 63.94 64.80 1,057,269 +0.39(+0.60%)
Sep 24, 2019 64.99 65.19 63.53 64.42 1,481,123 -0.31(-0.48%)
Sep 23, 2019 64.49 65.86 64.19 64.73 1,071,089 -0.61(-0.93%)
Sep 20, 2019 65.16 66.82 65.02 65.34 2,893,573 +0.54(+0.83%)
Sep 19, 2019 63.95 64.97 63.30 64.80 1,306,436 +0.84(+1.32%)
Sep 18, 2019 63.90 64.79 63.13 63.95 1,191,996 -0.34(-0.53%)
Sep 17, 2019 64.70 65.15 63.77 64.29 1,181,288 -1.02(-1.57%)
Sep 16, 2019 65.39 66.22 65.12 65.32 1,057,091 -0.42(-0.64%)
Sep 13, 2019 66.31 66.81 64.71 65.73 1,232,996 +0.00(+0.00%)
Sep 12, 2019 65.66 66.38 64.35 65.73 1,039,958 +0.38(+0.58%)
Sep 11, 2019 64.93 65.48 63.42 65.36 1,948,874 +0.92(+1.42%)
Sep 10, 2019 61.81 64.65 61.81 64.44 2,498,554 +2.76(+4.47%)
Sep 09, 2019 59.92 61.76 59.72 61.69 1,288,707 +2.01(+3.37%)
Sep 06, 2019 59.50 60.20 58.45 59.68 1,084,561 +0.25(+0.41%)
Sep 05, 2019 58.83 59.84 58.83 59.43 1,964,873 +1.57(+2.71%)
Sep 04, 2019 58.14 58.50 57.43 57.86 952,762 +1.02(+1.79%)
Sep 03, 2019 57.57 57.57 56.16 56.84 1,454,988 -1.42(-2.43%)
Aug 30, 2019 57.84 59.71 57.84 58.26 1,487,934 +1.17(+2.05%)
Aug 29, 2019 57.17 57.95 56.72 57.09 2,447,315 +1.10(+1.97%)
Aug 28, 2019 55.74 56.38 55.33 55.99 2,429,562 +0.02(+0.03%)
Aug 27, 2019 57.98 57.99 55.81 55.97 1,157,159 -1.43(-2.48%)
Aug 26, 2019 57.43 58.01 56.78 57.39 853,206 +0.81(+1.43%)
Aug 23, 2019 59.05 59.17 56.35 56.58 1,895,757 -3.09(-5.17%)
Aug 22, 2019 61.07 61.46 59.17 59.67 1,960,634 -2.54(-4.08%)
Aug 21, 2019 61.65 62.56 61.06 62.21 1,063,620 +1.64(+2.71%)
Aug 20, 2019 60.83 61.04 60.13 60.56 1,156,865 -0.71(-1.16%)
Aug 19, 2019 60.60 61.66 60.35 61.27 1,470,919 +1.73(+2.90%)
Aug 16, 2019 58.78 59.78 58.30 59.54 1,790,649 +1.35(+2.32%)
Aug 15, 2019 60.72 60.72 57.80 58.19 2,854,284 -2.48(-4.09%)
Aug 14, 2019 62.72 63.19 60.41 60.68 2,211,264 -3.93(-6.08%)
Aug 13, 2019 63.61 67.18 63.05 64.60 1,704,669 +1.01(+1.59%)
Aug 12, 2019 65.88 66.08 63.29 63.59 1,416,341 -2.71(-4.09%)
Aug 09, 2019 67.86 68.26 65.49 66.30 2,318,308 -3.06(-4.41%)
Aug 08, 2019 70.51 70.72 65.77 69.36 4,646,602 +5.57(+8.73%)
Aug 07, 2019 60.97 64.19 60.87 63.79 2,776,018 +2.02(+3.27%)
Aug 06, 2019 62.10 62.29 60.49 61.77 1,834,587 +0.04(+0.06%)
Aug 05, 2019 63.42 63.42 60.73 61.73 2,577,940 -3.09(-4.76%)
Aug 02, 2019 65.11 66.11 63.65 64.82 1,544,303 -0.86(-1.31%)
Aug 01, 2019 68.47 69.26 65.28 65.68 1,662,251 -3.18(-4.62%)
Jul 31, 2019 69.35 70.17 68.31 68.86 1,442,591 -0.60(-0.87%)
Jul 30, 2019 68.59 69.65 68.01 69.46 1,121,357 +0.48(+0.70%)
Jul 29, 2019 70.19 70.46 68.88 68.98 1,138,936 -1.41(-2.00%)
Jul 26, 2019 70.42 70.81 69.25 70.39 985,916 -0.03(-0.04%)
Jul 25, 2019 70.71 70.84 69.78 70.42 827,843 -0.87(-1.22%)
Jul 24, 2019 70.17 71.65 69.91 71.28 907,787 +0.90(+1.27%)
Jul 23, 2019 69.61 70.59 69.14 70.39 867,420 +1.32(+1.91%)
Jul 22, 2019 70.36 71.10 68.97 69.07 1,641,138 -1.22(-1.73%)
Jul 19, 2019 69.14 70.94 68.91 70.28 1,541,972 +1.39(+2.01%)
Jul 18, 2019 68.41 69.28 68.31 68.90 785,298 +0.34(+0.50%)
Jul 17, 2019 68.92 68.94 67.70 68.56 1,167,261 -0.39(-0.56%)
Jul 16, 2019 67.95 69.11 67.45 68.94 1,258,912 +0.59(+0.87%)
Jul 15, 2019 68.75 68.91 67.06 68.35 1,033,532 -0.20(-0.29%)
Jul 12, 2019 66.82 68.72 66.59 68.55 1,348,814 +1.93(+2.90%)
Jul 11, 2019 66.40 66.93 66.18 66.61 861,819 +0.08(+0.13%)
Jul 10, 2019 66.94 66.94 65.89 66.53 1,458,453 -0.12(-0.18%)
Jul 09, 2019 65.83 66.67 65.62 66.65 981,475 +0.41(+0.61%)
Jul 08, 2019 66.47 67.12 65.64 66.24 834,850 -0.30(-0.45%)
Jul 05, 2019 67.25 67.32 66.04 66.55 776,548 -0.97(-1.44%)
Jul 03, 2019 66.24 67.58 65.94 67.52 663,494 +1.58(+2.39%)
Jul 02, 2019 66.71 66.71 65.50 65.94 723,368 -0.43(-0.65%)
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.