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

Albemarle Corp (NY: ALB )

86.94 -2.39 (-2.68%)
Streaming Delayed Price Updated: 11:45 AM 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 (%)
Jul 31, 2017 107.15 107.34 106.17 106.23 1,010,228 -0.64(-0.60%)
Jul 28, 2017 106.75 107.31 106.32 106.87 1,513,357 +0.12(+0.11%)
Jul 27, 2017 108.08 108.53 105.68 106.75 1,042,032 -0.76(-0.71%)
Jul 26, 2017 109.31 109.42 107.33 107.52 949,143 -1.47(-1.35%)
Jul 25, 2017 109.63 109.63 108.62 108.98 1,229,605 +0.18(+0.17%)
Jul 24, 2017 108.74 109.53 108.10 108.80 1,740,350 +0.24(+0.22%)
Jul 21, 2017 108.24 109.06 107.87 108.56 1,108,817 +0.39(+0.36%)
Jul 20, 2017 109.17 109.31 107.92 108.17 1,012,378 -1.15(-1.05%)
Jul 19, 2017 108.22 109.71 107.02 109.31 1,324,854 +1.31(+1.21%)
Jul 18, 2017 107.17 108.42 106.57 108.00 750,987 +0.80(+0.75%)
Jul 17, 2017 107.94 108.04 106.84 107.20 941,458 -0.65(-0.60%)
Jul 14, 2017 108.59 109.16 107.34 107.86 1,878,497 -0.10(-0.09%)
Jul 13, 2017 106.97 109.17 106.97 107.96 2,547,433 +1.05(+0.98%)
Jul 12, 2017 104.12 107.44 104.01 106.91 2,306,183 +3.29(+3.18%)
Jul 11, 2017 102.45 103.74 101.69 103.62 1,440,888 +1.48(+1.45%)
Jul 10, 2017 101.10 102.65 101.03 102.14 1,573,928 +1.24(+1.23%)
Jul 07, 2017 99.37 101.32 99.21 100.90 1,708,476 +1.78(+1.80%)
Jul 06, 2017 98.95 100.07 98.43 99.12 1,280,275 +0.03(+0.03%)
Jul 05, 2017 97.24 99.68 97.24 99.09 1,478,875 +1.83(+1.88%)
Jul 03, 2017 97.55 97.73 96.64 97.27 605,449 +0.45(+0.46%)
Jun 30, 2017 96.53 97.73 96.43 96.82 879,946 +0.80(+0.83%)
Jun 29, 2017 98.32 98.40 95.19 96.02 1,075,188 -2.06(-2.10%)
Jun 28, 2017 96.44 98.46 95.98 98.09 1,309,768 +2.25(+2.35%)
Jun 27, 2017 96.68 96.96 95.68 95.84 1,431,354 -0.50(-0.52%)
Jun 26, 2017 96.43 97.76 95.64 96.34 1,991,342 +0.16(+0.16%)
Jun 23, 2017 96.61 97.16 95.79 96.19 3,378,929 -0.32(-0.33%)
Jun 22, 2017 97.67 97.88 96.43 96.51 1,286,499 -0.91(-0.93%)
Jun 21, 2017 98.68 98.73 97.12 97.42 1,388,807 -1.42(-1.44%)
Jun 20, 2017 98.94 100.12 98.16 98.84 878,002 -0.54(-0.54%)
Jun 19, 2017 99.54 100.20 98.07 99.38 1,215,080 +0.22(+0.22%)
Jun 16, 2017 97.43 99.19 97.10 99.16 1,857,634 +1.87(+1.92%)
Jun 15, 2017 99.04 99.08 95.07 97.29 2,811,684 -2.95(-2.95%)
Jun 14, 2017 103.31 103.35 99.59 100.24 1,864,588 -3.11(-3.01%)
Jun 13, 2017 103.05 103.58 101.81 103.35 1,211,866 +1.64(+1.61%)
Jun 12, 2017 105.40 105.56 101.51 101.71 1,972,868 -3.85(-3.65%)
Jun 09, 2017 104.97 106.66 104.36 105.56 1,236,917 +1.03(+0.99%)
Jun 08, 2017 104.97 102.79 104.53 1,574,975 +1.34(+1.30%)
Jun 07, 2017 103.07 103.52 102.80 103.18 1,168,092 +0.11(+0.11%)
Jun 06, 2017 103.82 104.24 103.02 103.07 825,597 -0.85(-0.82%)
Jun 05, 2017 104.10 104.73 103.51 103.92 753,764 -0.44(-0.42%)
Jun 02, 2017 103.73 104.65 103.42 104.36 661,489 +0.67(+0.64%)
Jun 01, 2017 103.99 104.54 103.26 103.69 889,395 -0.22(-0.21%)
May 31, 2017 102.71 104.03 102.35 103.91 1,242,073 +1.04(+1.01%)
May 30, 2017 103.17 103.26 101.94 102.87 843,974 -0.37(-0.35%)
May 26, 2017 102.91 103.42 102.63 103.24 657,456 +0.25(+0.24%)
May 25, 2017 102.94 104.00 102.69 102.99 695,356 +0.49(+0.48%)
May 24, 2017 102.19 102.95 102.04 102.50 599,911 +0.31(+0.30%)
May 23, 2017 101.45 102.45 101.16 102.19 647,263 +1.03(+1.02%)
May 22, 2017 101.45 101.59 100.38 101.15 872,220 +0.24(+0.23%)
May 19, 2017 101.03 102.26 100.77 100.91 980,665 +0.29(+0.29%)
May 18, 2017 100.60 101.23 99.59 100.62 1,006,994 -0.49(-0.49%)
May 17, 2017 102.79 102.46 101.07 101.11 1,073,689 -1.67(-1.63%)
May 16, 2017 102.86 103.25 102.18 102.79 831,094 +0.29(+0.29%)
May 15, 2017 101.62 103.20 101.28 102.50 715,152 +1.53(+1.51%)
May 12, 2017 101.02 101.30 100.70 100.97 658,033 -0.33(-0.33%)
May 11, 2017 101.14 101.48 100.69 101.30 600,122 +0.16(+0.15%)
May 10, 2017 100.16 101.17 99.85 101.14 895,562 +1.13(+1.13%)
May 09, 2017 100.16 100.55 99.43 100.01 776,002 -0.21(-0.21%)
May 08, 2017 100.64 100.90 99.45 100.22 944,838 -0.41(-0.41%)
May 05, 2017 100.03 101.44 99.57 100.63 1,220,610 +1.19(+1.20%)
May 04, 2017 102.44 103.12 99.19 99.44 2,161,359 +0.97(+0.98%)
May 03, 2017 99.11 99.37 98.05 98.47 1,058,705 -0.67(-0.67%)
May 02, 2017 100.02 100.02 98.79 99.14 908,778 -0.92(-0.92%)
May 01, 2017 99.79 100.74 97.88 100.06 934,489 +0.44(+0.44%)
Apr 28, 2017 99.01 99.75 98.97 99.62 1,319,308 +0.67(+0.67%)
Apr 27, 2017 99.05 99.92 98.59 98.96 830,128 -0.11(-0.11%)
Apr 26, 2017 98.89 99.30 98.10 99.07 733,771 +0.19(+0.19%)
Apr 25, 2017 98.28 99.21 98.22 98.87 772,414 +1.15(+1.18%)
Apr 24, 2017 96.98 97.82 96.85 97.72 1,021,054 +1.58(+1.65%)
Apr 21, 2017 96.60 96.98 95.95 96.14 1,209,700 -0.38(-0.40%)
Apr 20, 2017 97.09 97.19 96.40 96.52 971,670 -0.29(-0.30%)
Apr 19, 2017 97.01 97.81 96.39 96.82 1,037,106 +0.06(+0.07%)
Apr 18, 2017 95.09 96.79 95.09 96.75 973,780 +1.04(+1.09%)
Apr 17, 2017 94.90 95.71 94.64 95.71 788,348 +0.92(+0.97%)
Apr 13, 2017 95.13 95.87 94.60 94.78 546,738 -0.46(-0.48%)
Apr 12, 2017 96.96 97.03 94.95 95.24 754,303 -1.36(-1.41%)
Apr 11, 2017 95.64 96.69 95.43 96.61 706,599 +0.69(+0.72%)
Apr 10, 2017 96.93 97.15 95.66 95.92 1,075,972 -0.99(-1.02%)
Apr 07, 2017 96.98 97.24 96.51 96.91 1,324,575 -0.08(-0.08%)
Apr 06, 2017 96.35 97.12 95.96 96.99 770,838 +0.75(+0.78%)
Apr 05, 2017 96.68 97.60 95.96 96.24 1,277,206 -0.27(-0.27%)
Apr 04, 2017 96.02 96.89 95.87 96.50 966,448 +0.43(+0.45%)
Apr 03, 2017 96.71 97.24 94.98 96.07 1,083,967 -0.56(-0.58%)
Mar 31, 2017 96.01 97.41 95.48 96.63 1,024,088 +0.46(+0.48%)
Mar 30, 2017 96.12 97.04 95.90 96.18 734,011 +0.09(+0.10%)
Mar 29, 2017 96.05 96.92 95.96 96.08 1,002,052 +0.15(+0.15%)
Mar 28, 2017 95.66 96.47 95.25 95.94 880,051 +0.26(+0.27%)
Mar 27, 2017 94.78 96.00 93.95 95.68 919,515 +0.14(+0.14%)
Mar 24, 2017 96.54 97.12 95.16 95.54 576,586 -0.64(-0.67%)
Mar 23, 2017 96.21 97.32 95.91 96.18 754,339 -0.06(-0.07%)
Mar 22, 2017 95.68 96.48 94.49 96.25 1,077,230 +0.89(+0.93%)
Mar 21, 2017 97.03 98.39 95.20 95.36 1,365,931 -1.66(-1.72%)
Mar 20, 2017 97.00 97.14 96.15 97.03 1,128,611 -0.13(-0.13%)
Mar 17, 2017 95.58 97.45 95.50 97.15 1,570,816 +2.01(+2.12%)
Mar 16, 2017 96.14 96.71 94.87 95.14 1,112,288 -1.11(-1.15%)
Mar 15, 2017 95.59 96.51 95.00 96.25 854,605 +1.16(+1.22%)
Mar 14, 2017 95.14 95.49 94.27 95.09 822,727 -0.50(-0.53%)
Mar 13, 2017 93.83 95.64 93.44 95.59 1,461,165 +1.62(+1.72%)
Mar 10, 2017 93.65 94.85 93.34 93.97 1,560,035 +0.50(+0.54%)
Mar 09, 2017 93.89 94.26 93.04 93.47 1,597,932 -0.22(-0.23%)
Mar 08, 2017 94.46 94.74 93.23 93.69 1,408,784 -0.96(-1.01%)
Mar 07, 2017 93.11 95.58 92.62 94.65 1,531,662 +1.53(+1.65%)
Mar 06, 2017 92.94 93.62 89.94 93.11 2,554,034 -2.43(-2.54%)
Mar 03, 2017 94.29 95.93 94.00 95.54 1,264,807 +1.56(+1.66%)
Mar 02, 2017 93.75 95.55 93.15 93.98 2,237,159 +0.36(+0.39%)
Mar 01, 2017 93.83 95.14 93.01 93.62 2,842,185 +1.05(+1.13%)
Feb 28, 2017 87.36 93.52 87.30 92.57 4,656,775 +8.25(+9.79%)
Feb 27, 2017 84.80 85.17 84.09 84.31 1,020,131 -0.43(-0.51%)
Feb 24, 2017 83.83 84.93 83.00 84.74 767,628 +0.47(+0.56%)
Feb 23, 2017 84.92 85.03 83.68 84.27 809,946 -0.03(-0.03%)
Feb 22, 2017 85.18 85.40 84.24 84.30 715,964 -1.22(-1.43%)
Feb 21, 2017 84.36 85.55 84.27 85.52 866,509 +1.70(+2.02%)
Feb 17, 2017 83.82 83.82 83.82 0 -0.45(-0.53%)
Feb 16, 2017 84.70 85.71 83.96 84.27 651,078 -0.32(-0.38%)
Feb 15, 2017 83.27 84.82 83.00 84.59 1,656,405 +1.43(+1.72%)
Feb 14, 2017 86.06 86.06 82.39 83.16 1,814,682 -3.25(-3.76%)
Feb 13, 2017 86.02 87.00 85.40 86.40 724,262 +0.96(+1.12%)
Feb 10, 2017 86.13 86.13 85.05 85.44 699,446 -0.19(-0.22%)
Feb 09, 2017 86.04 86.49 85.40 85.64 546,988 -0.40(-0.47%)
Feb 08, 2017 84.72 86.07 84.08 86.04 725,496 +1.41(+1.67%)
Feb 07, 2017 85.72 86.13 84.13 84.62 829,979 -1.36(-1.58%)
Feb 06, 2017 85.75 86.15 85.51 85.98 524,150 +0.02(+0.02%)
Feb 03, 2017 85.15 86.13 84.81 85.96 490,013 +1.24(+1.46%)
Feb 02, 2017 85.17 85.17 83.44 84.72 646,321 -0.46(-0.54%)
Feb 01, 2017 84.98 85.39 83.58 85.18 937,777 +0.70(+0.83%)
Jan 31, 2017 86.27 86.33 84.37 84.48 1,594,203 -1.76(-2.04%)
Jan 30, 2017 86.44 86.49 85.51 86.24 742,852 -0.78(-0.89%)
Jan 27, 2017 86.94 87.42 86.41 87.01 496,723 -0.05(-0.06%)
Jan 26, 2017 85.80 87.44 85.75 87.07 873,389 +1.35(+1.57%)
Jan 25, 2017 87.38 87.41 85.03 85.72 1,188,299 -1.41(-1.62%)
Jan 24, 2017 85.66 87.40 85.45 87.13 1,010,926 +1.69(+1.97%)
Jan 23, 2017 85.15 85.64 84.67 85.44 383,162 +0.31(+0.36%)
Jan 20, 2017 85.32 85.76 84.66 85.13 769,355 +0.28(+0.33%)
Jan 19, 2017 84.58 86.09 84.39 84.85 668,449 +0.41(+0.49%)
Jan 18, 2017 86.48 86.64 84.17 84.44 1,211,432 -1.60(-1.85%)
Jan 17, 2017 86.76 87.35 85.64 86.04 926,433 +0.32(+0.37%)
Jan 13, 2017 85.72 85.72 85.72 0 +0.23(+0.27%)
Jan 12, 2017 85.29 86.00 84.08 85.49 1,142,940 +0.41(+0.48%)
Jan 11, 2017 82.59 85.84 82.14 85.08 1,982,133 +3.12(+3.81%)
Jan 10, 2017 82.85 83.14 81.24 81.96 904,734 -0.55(-0.66%)
Jan 09, 2017 82.74 82.96 82.41 82.51 1,026,524 -0.30(-0.36%)
Jan 06, 2017 82.64 82.98 81.94 82.81 604,153 +0.38(+0.46%)
Jan 05, 2017 82.65 83.34 81.82 82.43 1,001,434 -0.28(-0.34%)
Jan 04, 2017 80.90 83.12 80.88 82.71 1,236,565 +2.42(+3.01%)
Jan 03, 2017 79.47 80.35 79.32 80.29 1,069,854 +1.80(+2.29%)
Dec 30, 2016 78.50 78.50 78.50 0 -0.90(-1.14%)
Dec 29, 2016 79.09 79.46 78.71 79.40 389,517 +0.45(+0.57%)
Dec 28, 2016 81.20 81.53 78.88 78.95 662,534 -2.22(-2.73%)
Dec 27, 2016 81.06 81.58 80.79 81.17 251,055 +0.17(+0.21%)
Dec 23, 2016 80.99 80.99 80.99 0 +0.36(+0.45%)
Dec 22, 2016 81.16 81.64 80.44 80.63 415,684 -0.78(-0.96%)
Dec 21, 2016 81.47 82.06 81.23 81.41 434,411 -0.05(-0.07%)
Dec 20, 2016 81.25 81.90 80.86 81.47 504,678 +0.31(+0.38%)
Dec 19, 2016 81.58 81.76 80.59 81.16 889,161 -0.21(-0.26%)
Dec 16, 2016 82.12 82.54 80.32 81.37 1,792,506 -0.54(-0.66%)
Dec 15, 2016 82.38 82.79 81.45 81.91 889,568 -0.11(-0.13%)
Dec 14, 2016 83.12 83.71 81.96 82.02 1,566,678 -1.08(-1.29%)
Dec 13, 2016 83.41 83.66 82.33 83.09 1,059,338 +0.10(+0.12%)
Dec 12, 2016 82.61 83.25 82.40 83.00 775,713 +0.57(+0.69%)
Dec 09, 2016 83.32 83.32 81.91 82.42 956,606 -1.01(-1.21%)
Dec 08, 2016 81.80 83.83 81.17 83.43 1,721,305 +2.73(+3.38%)
Dec 07, 2016 78.38 80.77 78.38 80.71 885,927 +2.25(+2.87%)
Dec 06, 2016 77.92 78.73 77.80 78.45 1,466,233 +0.04(+0.05%)
Dec 05, 2016 77.76 78.57 77.62 78.42 1,291,477 +1.29(+1.67%)
Dec 02, 2016 77.87 78.14 76.68 77.12 745,856 -0.72(-0.92%)
Dec 01, 2016 80.24 80.24 77.62 77.84 1,275,297 -1.94(-2.43%)
Nov 30, 2016 78.72 80.64 78.72 79.78 1,894,050 +1.66(+2.13%)
Nov 29, 2016 75.96 79.22 75.53 78.12 1,274,474 +1.81(+2.37%)
Nov 28, 2016 76.43 77.05 76.26 76.31 601,893 -0.04(-0.05%)
Nov 25, 2016 76.28 76.80 76.08 76.34 220,289 +0.11(+0.14%)
Nov 23, 2016 76.23 76.23 76.23 0 -0.38(-0.50%)
Nov 22, 2016 76.35 76.89 75.91 76.62 719,503 +0.41(+0.54%)
Nov 21, 2016 75.26 76.25 75.05 76.21 818,630 +1.26(+1.69%)
Nov 18, 2016 75.39 75.69 74.69 74.94 582,916 -0.46(-0.61%)
Nov 17, 2016 74.46 75.63 74.33 75.41 990,569 +1.29(+1.74%)
Nov 16, 2016 72.97 74.36 72.56 74.12 1,184,537 +1.30(+1.78%)
Nov 15, 2016 70.21 72.85 70.21 72.82 1,398,275 +2.76(+3.94%)
Nov 14, 2016 73.36 73.61 69.36 70.05 2,127,530 -3.04(-4.17%)
Nov 11, 2016 73.62 74.05 72.84 73.10 1,227,316 -0.99(-1.34%)
Nov 10, 2016 73.37 74.53 72.80 74.09 1,432,805 +1.00(+1.37%)
Nov 09, 2016 74.44 74.72 71.99 73.09 2,890,391 -2.12(-2.82%)
Nov 08, 2016 78.15 78.96 75.14 75.21 2,000,601 -3.21(-4.09%)
Nov 07, 2016 77.27 78.96 76.97 78.42 1,553,976 +2.54(+3.35%)
Nov 04, 2016 75.98 76.72 75.16 75.87 930,173 -0.29(-0.38%)
Nov 03, 2016 75.07 76.78 74.80 76.16 1,110,370 +1.41(+1.88%)
Nov 02, 2016 74.99 75.37 74.34 74.75 689,914 -0.59(-0.78%)
Nov 01, 2016 75.95 76.58 74.73 75.34 1,178,710 -0.59(-0.78%)
Oct 31, 2016 75.40 76.50 75.20 75.93 1,216,036 +0.58(+0.77%)
Oct 28, 2016 74.75 76.38 74.73 75.35 713,218 +0.78(+1.05%)
Oct 27, 2016 74.31 74.90 73.86 74.57 698,602 +0.87(+1.18%)
Oct 26, 2016 73.88 74.53 73.33 73.70 767,160 -0.92(-1.23%)
Oct 25, 2016 75.61 75.61 74.53 74.62 467,132 -1.15(-1.51%)
Oct 24, 2016 75.47 75.88 74.71 75.76 669,519 +1.05(+1.41%)
Oct 21, 2016 75.33 75.33 74.11 74.71 653,990 -0.75(-0.99%)
Oct 20, 2016 74.48 75.83 74.42 75.45 480,978 +0.39(+0.52%)
Oct 19, 2016 74.34 75.12 73.63 75.06 608,325 +0.85(+1.14%)
Oct 18, 2016 74.95 75.17 74.19 74.22 553,927 +0.36(+0.49%)
Oct 17, 2016 73.44 74.08 73.39 73.85 655,644 +0.36(+0.49%)
Oct 14, 2016 73.74 74.33 73.41 73.49 683,460 +0.38(+0.52%)
Oct 13, 2016 72.94 73.57 71.87 73.11 729,369 -0.65(-0.87%)
Oct 12, 2016 74.26 74.26 72.95 73.75 888,849 -0.52(-0.70%)
Oct 11, 2016 75.46 75.61 73.90 74.27 575,600 -1.60(-2.11%)
Oct 10, 2016 75.63 76.78 75.52 75.87 685,503 +1.01(+1.35%)
Oct 07, 2016 76.19 76.19 74.19 74.86 1,071,670 -1.15(-1.52%)
Oct 06, 2016 75.46 76.23 75.35 76.02 1,077,858 +0.18(+0.24%)
Oct 05, 2016 75.82 76.28 75.18 75.83 1,072,472 +0.75(+0.99%)
Oct 04, 2016 77.22 77.60 75.02 75.09 1,162,721 -2.01(-2.61%)
Oct 03, 2016 77.43 77.66 76.43 77.10 1,062,141 -0.60(-0.77%)
Sep 30, 2016 76.28 78.01 75.88 77.70 1,518,230 +2.13(+2.81%)
Sep 29, 2016 77.13 77.53 75.50 75.57 1,319,958 -1.56(-2.03%)
Sep 28, 2016 75.83 77.24 75.46 77.13 1,130,680 +1.93(+2.56%)
Sep 27, 2016 73.99 75.31 73.99 75.21 915,176 +0.95(+1.29%)
Sep 26, 2016 73.49 74.69 73.42 74.25 1,486,733 +0.86(+1.18%)
Sep 23, 2016 73.41 73.69 72.90 73.39 1,313,702 -0.41(-0.55%)
Sep 22, 2016 73.63 74.34 73.53 73.80 1,746,687 +0.92(+1.26%)
Sep 21, 2016 70.49 72.92 70.44 72.88 1,632,256 +3.09(+4.43%)
Sep 20, 2016 70.83 71.40 69.79 69.79 1,054,676 -0.77(-1.09%)
Sep 19, 2016 70.08 70.87 70.02 70.56 854,897 +0.83(+1.19%)
Sep 16, 2016 69.83 70.12 68.87 69.74 2,536,055 -0.47(-0.67%)
Sep 15, 2016 68.98 70.26 68.52 70.21 1,972,487 +1.39(+2.02%)
Sep 14, 2016 69.12 69.47 68.28 68.82 1,823,905 -0.34(-0.49%)
Sep 13, 2016 69.78 70.46 68.83 69.15 1,511,200 -0.95(-1.35%)
Sep 12, 2016 68.44 70.36 67.99 70.10 1,685,543 +0.56(+0.81%)
Sep 09, 2016 72.34 72.87 69.26 69.54 2,042,546 -3.71(-5.07%)
Sep 08, 2016 74.92 75.17 73.21 73.25 1,087,256 -1.84(-2.45%)
Sep 07, 2016 74.87 75.20 74.35 75.09 1,021,421 -0.08(-0.11%)
Sep 06, 2016 74.35 75.17 74.10 75.17 1,056,864 +0.98(+1.32%)
Sep 02, 2016 74.65 74.20 74.20 74.20 988,877 +0.60(+0.81%)
Sep 01, 2016 72.38 73.60 72.02 73.60 1,305,564 +1.20(+1.66%)
Aug 31, 2016 73.55 73.55 72.16 72.39 1,445,069 -1.59(-2.15%)
Aug 30, 2016 74.91 75.59 73.87 73.99 840,024 -0.92(-1.23%)
Aug 29, 2016 74.17 75.09 73.92 74.91 818,409 +0.87(+1.17%)
Aug 26, 2016 75.06 75.61 73.63 74.04 971,574 -0.71(-0.94%)
Aug 25, 2016 74.51 75.48 74.35 74.75 832,857 +0.34(+0.46%)
Aug 24, 2016 75.90 76.41 74.19 74.40 1,729,935 -1.79(-2.35%)
Aug 23, 2016 76.50 78.31 76.19 76.20 1,435,826 +0.29(+0.38%)
Aug 22, 2016 74.49 75.91 74.00 75.91 1,202,902 +1.00(+1.34%)
Aug 19, 2016 73.33 75.06 73.16 74.90 1,939,729 +1.32(+1.80%)
Aug 18, 2016 73.34 73.62 73.15 73.58 1,182,059 +0.66(+0.91%)
Aug 17, 2016 74.03 74.08 72.58 72.92 1,306,990 -1.07(-1.44%)
Aug 16, 2016 76.30 76.34 73.90 73.99 1,177,651 -2.13(-2.79%)
Aug 15, 2016 75.57 76.76 75.39 76.11 1,254,601 +0.97(+1.29%)
Aug 12, 2016 74.60 75.80 74.42 75.15 1,258,806 +0.39(+0.52%)
Aug 11, 2016 74.34 75.24 73.89 74.76 1,251,651 +0.44(+0.60%)
Aug 10, 2016 74.26 74.53 73.69 74.31 1,434,387 +0.07(+0.10%)
Aug 09, 2016 74.68 74.83 73.98 74.24 1,643,074 -0.14(-0.19%)
Aug 08, 2016 74.53 74.83 73.82 74.39 1,651,971 -0.14(-0.19%)
Aug 05, 2016 74.43 74.82 73.77 74.53 1,903,667 +0.19(+0.26%)
Aug 04, 2016 76.20 76.64 72.77 74.34 3,210,732 -1.69(-2.23%)
Aug 03, 2016 76.50 76.57 75.24 76.03 2,655,618 -0.34(-0.45%)
Aug 02, 2016 76.28 76.73 75.74 76.38 2,248,301 +0.42(+0.55%)
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.