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 (%)
Feb 28, 2006 8.673 8.732 8.612 8.673 426,058 +0.00(+0.00%)
Feb 27, 2006 8.593 8.730 8.571 8.673 324,254 +0.08(+0.93%)
Feb 24, 2006 8.632 8.653 8.499 8.593 942,174 -0.04(-0.45%)
Feb 23, 2006 8.632 8.732 8.510 8.632 880,505 -0.03(-0.31%)
Feb 22, 2006 8.826 8.888 8.634 8.659 678,121 -0.16(-1.85%)
Feb 21, 2006 8.786 8.822 8.741 8.822 328,415 +0.04(+0.42%)
Feb 17, 2006 8.806 8.828 8.741 8.786 314,221 -0.01(-0.12%)
Feb 16, 2006 8.806 8.843 8.763 8.796 250,349 +0.02(+0.19%)
Feb 15, 2006 8.792 8.804 8.712 8.779 366,836 -0.03(-0.37%)
Feb 14, 2006 8.741 8.873 8.677 8.812 572,646 +0.08(+0.89%)
Feb 13, 2006 8.806 8.806 8.530 8.734 1,416,198 -0.10(-1.16%)
Feb 10, 2006 8.724 8.882 8.671 8.837 409,907 +0.10(+1.15%)
Feb 09, 2006 8.839 8.943 8.716 8.736 717,276 -0.11(-1.29%)
Feb 08, 2006 8.863 8.880 8.755 8.851 652,180 -0.00(-0.02%)
Feb 07, 2006 8.973 8.996 8.824 8.853 597,363 -0.15(-1.66%)
Feb 06, 2006 8.841 9.031 8.837 9.002 914,765 +0.16(+1.83%)
Feb 03, 2006 8.837 8.927 8.530 8.841 1,775,693 -0.38(-4.14%)
Feb 02, 2006 8.990 9.490 8.990 9.223 1,670,952 +0.23(+2.59%)
Feb 01, 2006 8.902 9.023 8.898 8.990 887,846 +0.05(+0.53%)
Jan 31, 2006 8.857 8.943 8.854 8.943 877,568 +0.08(+0.92%)
Jan 30, 2006 9.020 9.020 8.859 8.861 1,178,085 -0.16(-1.77%)
Jan 27, 2006 8.673 9.025 8.499 9.020 1,452,172 +0.35(+4.03%)
Jan 26, 2006 8.377 8.755 8.289 8.671 2,891,374 +0.59(+7.36%)
Jan 25, 2006 8.224 8.305 8.044 8.077 394,489 -0.15(-1.76%)
Jan 24, 2006 8.083 8.254 8.083 8.222 503,145 +0.15(+1.85%)
Jan 23, 2006 7.940 8.132 7.940 8.072 309,571 +0.14(+1.75%)
Jan 20, 2006 8.160 8.160 7.934 7.934 287,057 -0.23(-2.80%)
Jan 19, 2006 8.095 8.173 8.072 8.162 211,683 +0.08(+1.04%)
Jan 18, 2006 8.111 8.136 8.015 8.079 261,851 -0.06(-0.68%)
Jan 17, 2006 8.070 8.152 8.050 8.134 237,379 +0.04(+0.45%)
Jan 13, 2006 8.095 8.166 8.089 8.097 175,954 +0.00(+0.05%)
Jan 12, 2006 8.105 8.171 8.077 8.093 296,846 -0.01(-0.13%)
Jan 11, 2006 8.136 8.144 8.095 8.103 287,546 -0.03(-0.40%)
Jan 10, 2006 8.132 8.173 8.085 8.136 432,910 -0.02(-0.23%)
Jan 09, 2006 8.101 8.173 8.050 8.154 666,619 +0.01(+0.10%)
Jan 06, 2006 8.213 8.218 8.113 8.146 662,703 -0.06(-0.70%)
Jan 05, 2006 8.203 8.248 8.171 8.203 637,252 +0.00(+0.00%)
Jan 04, 2006 8.187 8.322 8.083 8.203 1,644,522 -0.17(-2.00%)
Jan 03, 2006 7.882 8.581 7.882 8.371 3,498,771 +0.54(+6.83%)
Dec 30, 2005 7.907 7.954 7.831 7.835 206,544 -0.11(-1.36%)
Dec 29, 2005 7.999 8.070 7.927 7.944 289,015 -0.01(-0.08%)
Dec 28, 2005 7.921 7.958 7.921 7.950 313,487 +0.06(+0.80%)
Dec 27, 2005 7.934 7.987 7.850 7.887 249,615 -0.05(-0.67%)
Dec 23, 2005 7.799 7.952 7.799 7.940 329,883 +0.15(+1.94%)
Dec 22, 2005 7.631 7.788 7.601 7.788 246,923 +0.17(+2.20%)
Dec 21, 2005 7.621 7.682 7.619 7.621 472,310 +0.00(+0.00%)
Dec 20, 2005 7.625 7.688 7.592 7.621 294,643 -0.00(-0.03%)
Dec 19, 2005 7.764 7.768 7.619 7.623 599,320 -0.13(-1.69%)
Dec 16, 2005 7.768 7.786 7.754 7.754 352,397 -0.01(-0.16%)
Dec 15, 2005 7.805 7.809 7.721 7.766 316,668 -0.04(-0.47%)
Dec 14, 2005 7.819 7.860 7.741 7.803 458,117 -0.02(-0.21%)
Dec 13, 2005 7.605 7.891 7.605 7.819 882,952 +0.17(+2.22%)
Dec 12, 2005 7.662 7.676 7.617 7.650 315,200 -0.01(-0.16%)
Dec 09, 2005 7.690 7.699 7.603 7.662 252,062 -0.03(-0.37%)
Dec 08, 2005 7.764 7.784 7.637 7.690 242,273 -0.09(-1.13%)
Dec 07, 2005 7.713 7.838 7.697 7.778 581,701 +0.01(+0.18%)
Dec 06, 2005 7.713 7.784 7.652 7.764 335,512 +0.08(+1.09%)
Dec 05, 2005 7.692 7.699 7.588 7.680 332,575 -0.04(-0.58%)
Dec 02, 2005 7.635 7.735 7.601 7.725 417,248 +0.09(+1.18%)
Dec 01, 2005 7.560 7.637 7.560 7.635 1,071,631 +0.12(+1.55%)
Nov 30, 2005 7.658 7.674 7.494 7.519 453,222 -0.08(-1.02%)
Nov 29, 2005 7.582 7.666 7.549 7.596 584,882 +0.02(+0.22%)
Nov 28, 2005 7.662 7.672 7.523 7.580 354,355 -0.08(-0.99%)
Nov 25, 2005 7.635 7.662 7.619 7.656 62,403 +0.04(+0.59%)
Nov 23, 2005 7.611 7.652 7.586 7.611 151,482 -0.03(-0.37%)
Nov 22, 2005 7.635 7.660 7.611 7.639 233,218 +0.00(+0.03%)
Nov 21, 2005 7.621 7.660 7.576 7.637 364,389 +0.01(+0.08%)
Nov 18, 2005 7.631 7.662 7.578 7.631 311,039 +0.03(+0.40%)
Nov 17, 2005 7.545 7.623 7.519 7.601 329,149 +0.06(+0.73%)
Nov 16, 2005 7.535 7.560 7.511 7.545 401,831 +0.01(+0.19%)
Nov 15, 2005 7.576 7.611 7.511 7.531 522,968 -0.06(-0.75%)
Nov 14, 2005 7.598 7.609 7.496 7.588 397,915 -0.01(-0.11%)
Nov 11, 2005 7.511 7.601 7.511 7.596 417,738 +0.09(+1.14%)
Nov 10, 2005 7.433 7.564 7.376 7.511 730,246 +0.07(+0.96%)
Nov 09, 2005 7.423 7.449 7.364 7.439 551,845 +0.02(+0.22%)
Nov 08, 2005 7.337 7.441 7.292 7.423 620,611 +0.09(+1.17%)
Nov 07, 2005 7.319 7.370 7.290 7.337 508,529 +0.02(+0.28%)
Nov 04, 2005 7.357 7.357 7.272 7.317 526,883 -0.03(-0.36%)
Nov 03, 2005 7.376 7.376 7.319 7.343 1,738,495 +0.07(+0.90%)
Nov 02, 2005 7.208 7.288 7.171 7.278 571,178 +0.07(+0.96%)
Nov 01, 2005 7.149 7.223 7.143 7.208 1,170,499 +0.04(+0.54%)
Oct 31, 2005 7.151 7.188 7.090 7.169 884,909 +0.18(+2.60%)
Oct 28, 2005 6.883 6.994 6.863 6.988 894,943 +0.14(+2.03%)
Oct 27, 2005 7.039 7.041 6.824 6.849 1,111,766 -0.22(-3.15%)
Oct 26, 2005 7.102 7.157 7.065 7.071 1,386,832 -0.03(-0.46%)
Oct 25, 2005 7.253 7.255 6.947 7.104 1,263,003 -0.22(-2.96%)
Oct 24, 2005 7.294 7.349 7.237 7.321 644,594 +0.06(+0.79%)
Oct 21, 2005 7.253 7.353 7.243 7.263 764,752 +0.01(+0.14%)
Oct 20, 2005 7.239 7.282 7.190 7.253 1,284,049 +0.01(+0.20%)
Oct 19, 2005 7.233 7.247 7.100 7.239 1,523,386 -0.02(-0.23%)
Oct 18, 2005 7.284 7.286 7.080 7.255 2,822,608 -0.21(-2.79%)
Oct 17, 2005 7.429 7.480 7.415 7.464 428,016 +0.04(+0.50%)
Oct 14, 2005 7.433 7.478 7.325 7.427 646,062 +0.04(+0.61%)
Oct 13, 2005 7.364 7.394 7.253 7.382 905,711 +0.02(+0.31%)
Oct 12, 2005 7.611 7.641 7.319 7.359 2,131,761 -0.25(-3.30%)
Oct 11, 2005 7.513 7.629 7.476 7.611 753,739 +0.10(+1.28%)
Oct 10, 2005 7.488 7.549 7.423 7.515 589,287 +0.06(+0.79%)
Oct 07, 2005 7.509 7.580 7.419 7.455 425,569 -0.02(-0.30%)
Oct 06, 2005 7.468 7.554 7.417 7.478 866,311 +0.03(+0.44%)
Oct 05, 2005 7.664 7.664 7.427 7.445 437,315 -0.23(-3.03%)
Oct 04, 2005 7.744 7.764 7.662 7.678 584,637 -0.07(-0.84%)
Oct 03, 2005 15.44 7.774 7.719 7.744 715,073 +0.04(+0.53%)
Sep 30, 2005 7.472 7.717 7.462 7.703 644,104 +0.23(+3.09%)
Sep 29, 2005 7.406 7.511 7.372 7.472 444,657 +0.07(+0.99%)
Sep 28, 2005 7.474 7.460 7.355 7.398 293,175 -0.07(-0.98%)
Sep 27, 2005 7.468 7.513 7.364 7.472 420,919 +0.00(+0.05%)
Sep 26, 2005 7.560 7.588 7.441 7.468 395,223 -0.05(-0.68%)
Sep 23, 2005 7.519 7.523 7.345 7.519 830,092 +0.16(+2.22%)
Sep 22, 2005 7.347 7.370 7.286 7.355 610,822 +0.01(+0.11%)
Sep 21, 2005 7.274 7.498 7.255 7.347 2,785,410 +0.27(+3.78%)
Sep 20, 2005 7.364 7.400 6.937 7.080 4,384,905 -0.28(-3.83%)
Sep 19, 2005 7.370 7.394 7.333 7.361 546,950 -0.00(-0.06%)
Sep 16, 2005 7.357 7.396 7.325 7.366 1,499,158 +0.01(+0.11%)
Sep 15, 2005 7.351 7.359 7.302 7.357 380,295 +0.01(+0.14%)
Sep 14, 2005 7.331 7.384 7.312 7.347 373,688 +0.05(+0.64%)
Sep 13, 2005 7.310 7.364 7.270 7.300 500,943 -0.01(-0.14%)
Sep 12, 2005 7.372 7.396 7.300 7.310 546,216 -0.07(-0.97%)
Sep 09, 2005 7.355 7.396 7.345 7.382 418,717 +0.02(+0.31%)
Sep 08, 2005 7.353 7.372 7.314 7.359 472,310 +0.01(+0.08%)
Sep 07, 2005 7.396 7.445 7.341 7.353 350,929 -0.02(-0.28%)
Sep 06, 2005 7.335 7.451 7.335 7.374 267,969 +0.07(+0.89%)
Sep 02, 2005 7.337 7.366 7.296 7.308 193,818 -0.02(-0.33%)
Sep 01, 2005 7.333 7.476 7.331 7.333 235,421 -0.09(-1.16%)
Aug 31, 2005 7.314 7.419 7.267 7.419 305,166 +0.09(+1.28%)
Aug 30, 2005 7.339 7.339 7.257 7.325 619,143 -0.01(-0.19%)
Aug 29, 2005 7.245 7.339 7.235 7.339 451,264 +0.10(+1.33%)
Aug 26, 2005 7.253 7.272 7.204 7.243 520,276 -0.01(-0.11%)
Aug 25, 2005 7.151 7.274 7.098 7.251 491,888 +0.13(+1.81%)
Aug 24, 2005 7.171 7.261 7.090 7.122 465,214 -0.09(-1.25%)
Aug 23, 2005 7.443 7.443 7.190 7.212 350,440 -0.23(-3.10%)
Aug 22, 2005 7.347 7.453 7.331 7.443 350,195 +0.10(+1.31%)
Aug 19, 2005 7.396 7.396 7.325 7.347 196,755 -0.02(-0.31%)
Aug 18, 2005 7.390 7.427 7.355 7.370 505,103 -0.02(-0.33%)
Aug 17, 2005 7.447 7.447 7.333 7.394 517,339 -0.05(-0.71%)
Aug 16, 2005 7.533 7.533 7.429 7.447 611,067 -0.10(-1.30%)
Aug 15, 2005 7.623 7.637 7.509 7.545 417,493 -0.08(-1.02%)
Aug 12, 2005 7.601 7.652 7.566 7.623 463,256 -0.01(-0.11%)
Aug 11, 2005 7.611 7.733 7.601 7.631 408,438 +0.02(+0.27%)
Aug 10, 2005 7.713 7.713 7.564 7.611 261,116 -0.03(-0.40%)
Aug 09, 2005 7.633 7.656 7.590 7.641 675,673 +0.01(+0.08%)
Aug 08, 2005 7.619 7.682 7.611 7.635 428,261 +0.02(+0.24%)
Aug 05, 2005 7.656 7.662 7.580 7.617 371,485 -0.05(-0.64%)
Aug 04, 2005 7.733 7.733 7.621 7.666 221,716 -0.09(-1.16%)
Aug 03, 2005 7.744 7.764 7.668 7.756 384,211 -0.00(-0.03%)
Aug 02, 2005 7.719 7.788 7.717 7.758 391,308 +0.07(+0.88%)
Aug 01, 2005 7.786 7.795 7.682 7.690 425,079 -0.09(-1.21%)
Jul 29, 2005 7.823 7.844 7.723 7.784 759,857 -0.05(-0.68%)
Jul 28, 2005 7.786 7.850 7.786 7.838 261,116 +0.05(+0.63%)
Jul 27, 2005 7.764 7.821 7.739 7.788 526,638 +0.07(+0.85%)
Jul 26, 2005 7.682 7.756 7.590 7.723 822,506 +0.04(+0.53%)
Jul 25, 2005 7.639 7.737 7.621 7.682 617,675 +0.07(+0.91%)
Jul 22, 2005 7.596 7.639 7.500 7.613 449,062 +0.05(+0.68%)
Jul 21, 2005 7.560 7.596 7.441 7.562 951,229 +0.00(+0.03%)
Jul 20, 2005 7.784 7.786 7.427 7.560 1,587,503 -0.28(-3.52%)
Jul 19, 2005 7.652 7.872 7.641 7.835 860,927 +0.24(+3.20%)
Jul 18, 2005 7.509 7.654 7.509 7.592 924,799 +0.07(+0.92%)
Jul 15, 2005 7.504 7.558 7.468 7.523 187,211 +0.02(+0.25%)
Jul 14, 2005 7.619 7.682 7.492 7.504 490,909 -0.12(-1.53%)
Jul 13, 2005 7.611 7.658 7.549 7.621 309,326 -0.00(-0.03%)
Jul 12, 2005 7.594 7.688 7.519 7.623 379,806 +0.02(+0.30%)
Jul 11, 2005 7.488 7.733 7.488 7.601 443,923 +0.10(+1.36%)
Jul 08, 2005 7.288 7.507 7.286 7.498 271,150 +0.21(+2.86%)
Jul 07, 2005 7.151 7.304 7.120 7.290 293,909 +0.09(+1.22%)
Jul 06, 2005 7.314 7.339 7.202 7.202 571,912 -0.11(-1.54%)
Jul 05, 2005 7.457 7.470 7.306 7.314 752,026 -0.18(-2.37%)
Jul 01, 2005 7.447 7.498 7.427 7.492 433,155 +0.04(+0.55%)
Jun 30, 2005 7.498 7.525 7.451 7.451 485,281 -0.03(-0.36%)
Jun 29, 2005 7.464 7.498 7.449 7.478 616,940 +0.03(+0.44%)
Jun 28, 2005 7.457 7.509 7.394 7.445 1,382,671 +0.24(+3.29%)
Jun 27, 2005 7.100 7.263 7.100 7.208 915,989 +0.06(+0.80%)
Jun 24, 2005 7.084 7.161 7.037 7.151 2,939,095 +0.06(+0.86%)
Jun 23, 2005 7.276 7.294 7.069 7.090 643,125 -0.18(-2.53%)
Jun 22, 2005 7.284 7.304 7.233 7.274 534,714 +0.02(+0.25%)
Jun 21, 2005 7.308 7.325 7.210 7.255 841,839 -0.06(-0.87%)
Jun 20, 2005 7.294 7.370 7.257 7.319 582,190 -0.06(-0.78%)
Jun 17, 2005 7.406 7.435 7.366 7.376 1,099,774 +0.01(+0.14%)
Jun 16, 2005 7.357 7.415 7.317 7.366 610,088 +0.01(+0.14%)
Jun 15, 2005 7.376 7.376 7.276 7.355 686,930 +0.00(+0.00%)
Jun 14, 2005 7.329 7.398 7.325 7.355 507,795 +0.03(+0.36%)
Jun 13, 2005 7.298 7.361 7.270 7.329 768,667 +0.00(+0.03%)
Jun 10, 2005 7.406 7.427 7.294 7.327 855,543 -0.06(-0.86%)
Jun 09, 2005 7.435 7.437 7.317 7.390 433,155 -0.04(-0.60%)
Jun 08, 2005 7.570 7.570 7.400 7.435 500,453 -0.13(-1.70%)
Jun 07, 2005 7.580 7.686 7.539 7.564 753,005 -0.01(-0.19%)
Jun 06, 2005 7.603 7.621 7.525 7.578 648,999 -0.02(-0.32%)
Jun 03, 2005 7.713 7.770 7.523 7.603 720,702 -0.11(-1.48%)
Jun 02, 2005 7.856 7.856 7.658 7.717 670,779 -0.17(-2.18%)
Jun 01, 2005 7.809 7.956 7.795 7.889 540,832 +0.12(+1.50%)
May 31, 2005 7.876 7.899 7.764 7.772 354,110 -0.10(-1.32%)
May 27, 2005 7.856 7.889 7.788 7.876 344,322 +0.01(+0.08%)
May 26, 2005 7.856 7.895 7.801 7.870 436,092 +0.08(+1.02%)
May 25, 2005 7.860 7.872 7.613 7.791 686,930 -0.07(-0.88%)
May 24, 2005 7.835 7.889 7.750 7.860 570,933 -0.00(-0.05%)
May 23, 2005 7.768 7.895 7.758 7.864 410,396 +0.11(+1.48%)
May 20, 2005 7.764 7.766 7.682 7.750 336,001 -0.01(-0.18%)
May 19, 2005 7.899 7.925 7.729 7.764 505,103 -0.14(-1.78%)
May 18, 2005 7.723 7.948 7.723 7.905 523,702 +0.24(+3.17%)
May 17, 2005 7.584 7.674 7.556 7.662 889,559 +0.06(+0.81%)
May 16, 2005 7.406 7.601 7.372 7.601 661,235 +0.19(+2.62%)
May 13, 2005 7.570 7.570 7.308 7.406 818,101 -0.13(-1.76%)
May 12, 2005 7.621 7.762 7.498 7.539 1,132,812 -0.09(-1.13%)
May 11, 2005 7.498 7.629 7.372 7.625 772,338 +0.13(+1.69%)
May 10, 2005 7.641 7.641 7.462 7.498 506,082 -0.19(-2.45%)
May 09, 2005 7.631 7.697 7.543 7.686 493,846 +0.03(+0.37%)
May 06, 2005 7.672 7.733 7.607 7.658 421,164 +0.04(+0.48%)
May 05, 2005 7.733 7.799 7.580 7.621 801,949 -0.12(-1.58%)
May 04, 2005 7.631 7.760 7.621 7.744 439,273 +0.18(+2.38%)
May 03, 2005 7.519 7.670 7.519 7.564 770,135 +0.02(+0.33%)
May 02, 2005 7.468 7.547 7.382 7.539 765,241 +0.06(+0.79%)
Apr 29, 2005 7.325 7.488 7.317 7.480 886,623 +0.21(+2.87%)
Apr 28, 2005 7.298 7.388 7.233 7.272 760,102 -0.02(-0.31%)
Apr 27, 2005 7.284 7.355 7.051 7.294 997,236 -0.01(-0.11%)
Apr 26, 2005 7.274 7.443 7.161 7.302 1,746,082 +0.41(+5.90%)
Apr 25, 2005 6.720 6.941 6.702 6.896 1,133,546 +0.22(+3.34%)
Apr 22, 2005 6.804 6.804 6.622 6.673 679,099 -0.16(-2.33%)
Apr 21, 2005 6.732 6.834 6.646 6.832 593,447 +0.20(+2.99%)
Apr 20, 2005 6.793 6.830 6.618 6.634 565,794 -0.17(-2.52%)
Apr 19, 2005 6.732 6.834 6.732 6.806 382,743 +0.10(+1.52%)
Apr 18, 2005 6.640 6.732 6.546 6.704 676,407 +0.07(+1.08%)
Apr 15, 2005 6.885 6.887 6.579 6.632 1,104,179 -0.38(-5.42%)
Apr 14, 2005 7.055 7.120 6.990 7.012 885,399 -0.03(-0.46%)
Apr 13, 2005 7.225 7.229 7.012 7.045 735,140 -0.21(-2.90%)
Apr 12, 2005 7.249 7.325 7.120 7.255 740,280 +0.03(+0.45%)
Apr 11, 2005 7.267 7.280 7.157 7.223 336,001 -0.04(-0.62%)
Apr 08, 2005 7.406 7.406 7.253 7.267 441,965 -0.15(-1.96%)
Apr 07, 2005 7.396 7.437 7.321 7.413 225,632 +0.02(+0.22%)
Apr 06, 2005 7.462 7.517 7.394 7.396 327,680 -0.04(-0.60%)
Apr 05, 2005 7.415 7.449 7.379 7.441 279,471 +0.05(+0.72%)
Apr 04, 2005 7.335 7.415 7.223 7.388 364,878 +0.04(+0.50%)
Apr 01, 2005 7.509 7.549 7.329 7.351 512,445 -0.08(-1.05%)
Mar 31, 2005 7.433 7.445 7.376 7.429 585,616 -0.01(-0.14%)
Mar 30, 2005 7.214 7.439 7.214 7.439 452,243 +0.21(+2.97%)
Mar 29, 2005 7.421 7.478 7.204 7.225 552,334 -0.19(-2.51%)
Mar 28, 2005 7.484 7.513 7.376 7.410 243,252 -0.06(-0.85%)
Mar 24, 2005 7.470 7.564 7.457 7.474 288,280 +0.05(+0.72%)
Mar 23, 2005 7.376 7.511 7.345 7.421 444,412 +0.01(+0.17%)
Mar 22, 2005 7.619 7.625 7.406 7.408 911,095 -0.21(-2.74%)
Mar 21, 2005 7.762 7.762 7.588 7.617 338,203 -0.13(-1.64%)
Mar 18, 2005 7.713 7.752 7.647 7.744 930,917 +0.08(+0.99%)
Mar 17, 2005 7.513 7.703 7.490 7.668 544,748 +0.16(+2.07%)
Mar 16, 2005 7.601 7.603 7.468 7.513 437,315 -0.11(-1.42%)
Mar 15, 2005 7.733 7.784 7.570 7.621 452,488 -0.08(-0.98%)
Mar 14, 2005 7.592 7.776 7.590 7.697 775,030 +0.11(+1.40%)
Mar 11, 2005 7.682 7.713 7.574 7.590 1,148,474 -0.12(-1.51%)
Mar 10, 2005 7.731 7.791 7.641 7.707 405,991 -0.02(-0.32%)
Mar 09, 2005 7.866 7.964 7.725 7.731 774,540 -0.17(-2.10%)
Mar 08, 2005 7.866 7.919 7.764 7.897 518,073 +0.02(+0.23%)
Mar 07, 2005 7.958 7.974 7.846 7.878 207,278 -0.07(-0.90%)
Mar 04, 2005 7.825 7.987 7.805 7.950 312,508 +0.14(+1.81%)
Mar 03, 2005 7.825 7.895 7.772 7.809 324,010 +0.01(+0.13%)
Mar 02, 2005 7.774 7.905 7.733 7.799 460,319 -0.04(-0.57%)
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.