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 (%)
May 31, 2019 61.01 61.01 59.25 59.41 1,697,383 -2.13(-3.46%)
May 30, 2019 61.57 62.42 61.29 61.55 1,243,781 -0.22(-0.35%)
May 29, 2019 62.42 62.81 61.44 61.76 1,878,856 -1.53(-2.42%)
May 28, 2019 62.95 63.64 62.51 63.29 1,578,947 +0.59(+0.94%)
May 24, 2019 62.86 63.29 62.02 62.70 1,636,763 +0.43(+0.69%)
May 23, 2019 62.42 63.09 61.93 62.27 2,174,090 -1.52(-2.38%)
May 22, 2019 63.90 64.40 63.69 63.79 782,054 -0.51(-0.79%)
May 21, 2019 63.91 65.15 63.73 64.30 1,172,089 +0.68(+1.06%)
May 20, 2019 63.40 63.99 62.94 63.62 1,285,161 +0.02(+0.03%)
May 17, 2019 64.52 64.76 63.45 63.60 1,498,261 -1.55(-2.38%)
May 16, 2019 65.80 66.09 64.97 65.15 1,595,129 -0.16(-0.24%)
May 15, 2019 65.03 66.33 64.80 65.31 2,144,170 -0.60(-0.91%)
May 14, 2019 64.63 66.23 64.54 65.91 1,710,839 +1.57(+2.44%)
May 13, 2019 66.90 67.10 64.25 64.34 3,532,351 -3.83(-5.62%)
May 10, 2019 68.27 68.57 65.89 68.17 2,170,205 +0.02(+0.03%)
May 09, 2019 67.15 68.62 64.77 68.15 3,371,451 +0.03(+0.04%)
May 08, 2019 67.61 68.97 66.86 68.13 4,175,038 -3.07(-4.31%)
May 07, 2019 71.82 72.13 70.49 71.19 2,606,584 -1.13(-1.56%)
May 06, 2019 71.02 72.48 70.48 72.32 2,097,045 +0.00(+0.00%)
May 03, 2019 72.06 72.65 71.63 72.32 1,614,815 +0.90(+1.26%)
May 02, 2019 69.35 71.49 68.75 71.42 2,457,248 +1.90(+2.73%)
May 01, 2019 70.40 70.77 69.42 69.52 1,113,835 -0.93(-1.32%)
Apr 30, 2019 71.19 71.63 70.33 70.45 1,321,014 -0.61(-0.86%)
Apr 29, 2019 70.87 71.44 70.12 71.06 1,269,687 +0.14(+0.20%)
Apr 26, 2019 70.11 71.20 69.05 70.92 1,728,386 +0.65(+0.92%)
Apr 25, 2019 71.90 72.04 70.21 70.27 1,646,416 -1.81(-2.51%)
Apr 24, 2019 74.24 74.79 71.97 72.09 1,762,086 -2.11(-2.85%)
Apr 23, 2019 76.63 76.63 72.87 74.20 2,458,174 -2.93(-3.80%)
Apr 22, 2019 77.40 77.50 76.55 77.13 614,051 -0.38(-0.48%)
Apr 18, 2019 77.14 77.58 76.21 77.50 842,406 +0.44(+0.57%)
Apr 17, 2019 78.71 79.98 77.06 77.06 1,446,240 -1.04(-1.33%)
Apr 16, 2019 77.46 78.33 77.07 78.10 1,490,836 +0.89(+1.15%)
Apr 15, 2019 78.45 78.50 76.96 77.21 1,440,875 -1.31(-1.67%)
Apr 12, 2019 77.98 79.08 77.66 78.53 1,161,491 +0.89(+1.15%)
Apr 11, 2019 79.97 80.06 77.56 77.63 1,496,692 -2.67(-3.32%)
Apr 10, 2019 79.67 80.53 78.98 80.30 875,272 +0.72(+0.91%)
Apr 09, 2019 81.39 81.56 79.47 79.58 1,581,013 -2.03(-2.48%)
Apr 08, 2019 80.91 81.61 80.51 81.60 1,027,430 +0.75(+0.93%)
Apr 05, 2019 80.59 81.31 80.18 80.85 1,517,545 +0.55(+0.69%)
Apr 04, 2019 79.27 80.70 78.96 80.30 1,645,469 +1.26(+1.59%)
Apr 03, 2019 78.58 79.36 78.27 79.04 2,105,751 +1.23(+1.58%)
Apr 02, 2019 79.19 79.31 76.99 77.81 1,899,516 -1.22(-1.54%)
Apr 01, 2019 77.37 79.37 77.37 79.03 1,533,178 +2.08(+2.71%)
Mar 29, 2019 76.33 77.31 75.85 76.95 1,911,740 +0.76(+1.00%)
Mar 28, 2019 75.09 76.42 74.90 76.19 1,039,075 +0.96(+1.27%)
Mar 27, 2019 76.08 76.36 74.90 75.23 1,163,309 -0.84(-1.10%)
Mar 26, 2019 76.80 77.78 75.46 76.07 1,670,769 -0.51(-0.66%)
Mar 25, 2019 77.10 77.20 75.89 76.57 1,079,773 -1.07(-1.38%)
Mar 22, 2019 79.78 80.15 77.45 77.64 948,625 -2.62(-3.26%)
Mar 21, 2019 79.26 80.82 79.09 80.26 976,877 +1.00(+1.27%)
Mar 20, 2019 80.02 80.10 78.76 79.26 782,492 -0.74(-0.93%)
Mar 19, 2019 81.99 81.99 79.67 80.00 949,911 -1.13(-1.39%)
Mar 18, 2019 80.34 81.13 79.78 81.12 809,514 +0.95(+1.18%)
Mar 15, 2019 79.85 80.72 79.85 80.18 1,596,704 +0.65(+0.81%)
Mar 14, 2019 80.56 80.91 79.39 79.53 838,831 -1.04(-1.30%)
Mar 13, 2019 80.41 81.18 80.02 80.57 1,084,338 +0.69(+0.87%)
Mar 12, 2019 80.25 80.50 79.48 79.88 909,854 -0.04(-0.05%)
Mar 11, 2019 77.92 79.93 77.67 79.92 1,087,059 +2.37(+3.06%)
Mar 08, 2019 77.70 77.80 75.52 77.55 1,903,875 -1.52(-1.93%)
Mar 07, 2019 80.12 80.38 78.47 79.07 1,387,462 -1.65(-2.05%)
Mar 06, 2019 82.20 82.46 80.53 80.72 807,356 -1.46(-1.77%)
Mar 05, 2019 82.57 82.86 81.66 82.18 1,028,035 -0.52(-0.63%)
Mar 04, 2019 85.05 85.05 81.41 82.70 1,809,871 -2.15(-2.53%)
Mar 01, 2019 85.98 86.43 84.69 84.85 1,413,302 -0.47(-0.55%)
Feb 28, 2019 86.15 86.15 84.97 85.32 1,432,453 -0.93(-1.07%)
Feb 27, 2019 85.06 87.05 84.72 86.25 1,207,243 +1.20(+1.41%)
Feb 26, 2019 85.26 86.26 84.92 85.05 1,353,931 -0.53(-0.62%)
Feb 25, 2019 84.11 85.98 84.06 85.58 1,719,665 +2.23(+2.68%)
Feb 22, 2019 83.96 84.02 82.26 83.35 1,616,593 -0.07(-0.09%)
Feb 21, 2019 82.80 85.98 80.22 83.42 5,888,521 +6.03(+7.79%)
Feb 20, 2019 77.87 78.67 77.33 77.40 1,891,471 -0.30(-0.38%)
Feb 19, 2019 75.75 78.01 75.16 77.69 1,729,198 +1.64(+2.16%)
Feb 15, 2019 76.45 76.45 75.08 76.05 1,658,214 +0.89(+1.18%)
Feb 14, 2019 76.09 76.51 75.14 75.16 1,457,853 -1.22(-1.60%)
Feb 13, 2019 75.72 76.79 75.67 76.39 948,667 +1.20(+1.59%)
Feb 12, 2019 75.09 75.60 73.29 75.19 2,083,727 -0.38(-0.51%)
Feb 11, 2019 76.24 76.54 75.06 75.57 706,048 -0.14(-0.19%)
Feb 08, 2019 74.61 75.73 74.32 75.71 762,342 +0.35(+0.46%)
Feb 07, 2019 76.05 76.43 74.11 75.37 1,308,340 -1.45(-1.89%)
Feb 06, 2019 75.64 77.46 75.56 76.82 1,235,258 +0.81(+1.07%)
Feb 05, 2019 75.94 76.58 74.90 76.00 1,509,240 -0.58(-0.76%)
Feb 04, 2019 75.98 76.64 75.68 76.58 945,740 +0.60(+0.79%)
Feb 01, 2019 75.60 76.54 75.25 75.98 1,036,999 +0.53(+0.71%)
Jan 31, 2019 75.46 76.22 74.40 75.45 2,109,356 +0.49(+0.65%)
Jan 30, 2019 73.92 75.21 73.23 74.97 1,703,879 +1.77(+2.41%)
Jan 29, 2019 72.42 73.63 72.42 73.20 1,942,030 +1.15(+1.60%)
Jan 28, 2019 71.25 72.47 71.05 72.05 1,362,606 +0.48(+0.67%)
Jan 25, 2019 70.83 72.30 70.65 71.57 2,391,239 +2.39(+3.46%)
Jan 24, 2019 69.13 70.27 68.83 69.18 1,776,454 +0.09(+0.14%)
Jan 23, 2019 70.69 70.88 68.68 69.09 1,360,066 -1.36(-1.92%)
Jan 22, 2019 70.55 70.76 69.26 70.44 1,536,206 -1.18(-1.64%)
Jan 18, 2019 70.87 72.20 70.82 71.62 1,559,350 +1.25(+1.78%)
Jan 17, 2019 69.01 70.78 68.74 70.37 2,162,178 +1.27(+1.84%)
Jan 16, 2019 69.09 70.03 68.69 69.10 2,819,901 +0.27(+0.39%)
Jan 15, 2019 70.07 71.05 68.35 68.83 2,275,764 -3.11(-4.33%)
Jan 14, 2019 71.59 72.41 71.12 71.94 1,471,026 -0.41(-0.57%)
Jan 11, 2019 71.70 72.76 70.44 72.35 1,632,963 +0.13(+0.18%)
Jan 10, 2019 71.25 72.88 70.60 72.22 2,064,343 +0.40(+0.56%)
Jan 09, 2019 72.69 72.98 70.97 71.82 1,191,817 -0.46(-0.63%)
Jan 08, 2019 72.23 72.63 71.59 72.27 1,736,313 +0.70(+0.98%)
Jan 07, 2019 71.30 72.10 70.42 71.57 1,512,173 +0.32(+0.45%)
Jan 04, 2019 69.69 72.23 69.51 71.26 2,235,668 +3.32(+4.88%)
Jan 03, 2019 71.83 71.85 67.83 67.94 2,105,748 -5.07(-6.94%)
Jan 02, 2019 70.84 73.86 70.22 73.00 1,125,878 +0.97(+1.35%)
Dec 31, 2018 71.97 72.67 71.06 72.03 1,112,752 +0.31(+0.43%)
Dec 28, 2018 72.51 73.26 71.13 71.72 1,286,619 -0.45(-0.62%)
Dec 27, 2018 70.36 72.26 69.16 72.17 1,772,865 +0.88(+1.23%)
Dec 26, 2018 68.63 71.32 67.19 71.29 1,605,228 +2.94(+4.31%)
Dec 24, 2018 69.12 69.94 67.70 68.35 931,073 -1.60(-2.28%)
Dec 21, 2018 71.34 72.58 69.72 69.95 2,970,298 -1.23(-1.73%)
Dec 20, 2018 72.49 73.03 68.85 71.18 5,012,264 -3.40(-4.56%)
Dec 19, 2018 76.01 77.24 73.90 74.58 1,888,114 -1.15(-1.52%)
Dec 18, 2018 75.91 77.27 75.37 75.73 1,808,194 +0.49(+0.65%)
Dec 17, 2018 79.00 79.08 74.49 75.25 2,955,790 -4.17(-5.25%)
Dec 14, 2018 81.38 81.91 78.52 79.41 1,840,106 -2.78(-3.38%)
Dec 13, 2018 82.81 83.27 81.52 82.19 1,022,603 -0.47(-0.57%)
Dec 12, 2018 84.05 84.30 82.60 82.66 1,045,024 -0.28(-0.34%)
Dec 11, 2018 84.76 85.74 82.60 82.94 1,138,625 +0.04(+0.04%)
Dec 10, 2018 82.85 83.62 81.24 82.90 1,168,565 +0.36(+0.44%)
Dec 07, 2018 85.03 85.87 82.01 82.54 1,636,141 -2.37(-2.79%)
Dec 06, 2018 85.70 85.70 81.95 84.91 2,185,522 -1.86(-2.15%)
Dec 04, 2018 91.41 92.94 86.60 86.77 2,600,706 -4.91(-5.35%)
Dec 03, 2018 91.80 93.44 90.87 91.68 1,823,662 +1.99(+2.22%)
Nov 30, 2018 89.38 90.59 88.66 89.68 1,114,603 -0.09(-0.10%)
Nov 29, 2018 90.04 90.19 87.89 89.78 960,477 -0.19(-0.21%)
Nov 28, 2018 88.59 90.03 87.55 89.96 1,174,363 +1.11(+1.25%)
Nov 27, 2018 89.07 90.27 88.10 88.85 1,089,224 -1.10(-1.22%)
Nov 26, 2018 90.63 91.26 89.28 89.95 1,046,701 -0.15(-0.17%)
Nov 23, 2018 88.41 91.32 88.10 90.10 518,530 +1.16(+1.31%)
Nov 21, 2018 88.94 88.94 88.94 0 -0.20(-0.23%)
Nov 20, 2018 91.12 91.38 88.49 89.14 1,765,407 -3.60(-3.89%)
Nov 19, 2018 93.71 95.16 92.47 92.75 1,047,912 -1.28(-1.36%)
Nov 16, 2018 95.06 95.71 92.98 94.02 1,481,806 -1.60(-1.67%)
Nov 15, 2018 92.86 96.25 92.24 95.62 1,223,884 +2.57(+2.76%)
Nov 14, 2018 93.11 94.06 92.62 93.05 843,820 +0.69(+0.75%)
Nov 13, 2018 91.60 93.98 91.55 92.36 1,561,453 +1.05(+1.15%)
Nov 12, 2018 95.21 95.23 91.20 91.31 1,333,514 -4.01(-4.21%)
Nov 09, 2018 96.83 97.30 93.56 95.33 1,562,679 -3.25(-3.30%)
Nov 08, 2018 97.11 99.63 94.60 98.57 2,839,566 -1.97(-1.96%)
Nov 07, 2018 100.56 101.25 99.31 100.55 1,881,412 +0.19(+0.19%)
Nov 06, 2018 98.93 100.46 98.79 100.36 1,312,565 +1.47(+1.49%)
Nov 05, 2018 98.81 99.49 97.76 98.89 891,351 -0.21(-0.22%)
Nov 02, 2018 98.52 101.00 98.31 99.11 1,837,302 +0.95(+0.97%)
Nov 01, 2018 93.46 98.55 93.11 98.16 3,202,712 +5.77(+6.25%)
Oct 31, 2018 91.33 93.34 91.14 92.38 2,327,021 +1.96(+2.16%)
Oct 30, 2018 88.45 90.66 87.22 90.43 1,402,311 +1.83(+2.06%)
Oct 29, 2018 89.85 91.15 87.49 88.60 1,555,831 -0.07(-0.08%)
Oct 26, 2018 87.53 89.17 86.27 88.68 1,741,179 -0.16(-0.18%)
Oct 25, 2018 87.87 88.98 87.22 88.84 1,220,010 +1.65(+1.89%)
Oct 24, 2018 89.64 89.77 87.04 87.19 1,651,912 -2.35(-2.62%)
Oct 23, 2018 89.04 90.11 87.30 89.53 1,608,848 -1.02(-1.13%)
Oct 22, 2018 89.64 91.27 88.81 90.56 1,415,304 +1.52(+1.70%)
Oct 19, 2018 88.98 89.66 88.52 89.04 945,340 -0.04(-0.04%)
Oct 18, 2018 89.61 90.18 88.03 89.08 1,291,412 -0.61(-0.67%)
Oct 17, 2018 89.83 90.65 89.47 89.68 1,270,612 -0.76(-0.84%)
Oct 16, 2018 89.82 90.70 88.83 90.45 1,066,907 +1.01(+1.13%)
Oct 15, 2018 88.60 90.05 88.55 89.43 815,359 +0.89(+1.01%)
Oct 12, 2018 88.99 89.50 87.63 88.54 1,125,773 +0.68(+0.77%)
Oct 11, 2018 88.08 89.76 87.55 87.86 1,733,680 -1.22(-1.37%)
Oct 10, 2018 90.54 90.64 88.90 89.08 1,969,014 -1.50(-1.65%)
Oct 09, 2018 94.23 94.23 90.29 90.58 2,917,263 -4.63(-4.86%)
Oct 08, 2018 95.09 95.46 93.60 95.20 2,304,638 -0.75(-0.79%)
Oct 05, 2018 96.98 98.00 94.94 95.96 1,633,563 -1.08(-1.11%)
Oct 04, 2018 96.83 97.49 95.54 97.04 1,254,565 +0.17(+0.17%)
Oct 03, 2018 95.00 97.76 94.76 96.87 1,452,449 +2.04(+2.15%)
Oct 02, 2018 94.17 94.98 93.64 94.83 1,112,134 +0.94(+1.00%)
Oct 01, 2018 93.73 94.16 93.20 93.89 815,794 +0.99(+1.06%)
Sep 28, 2018 93.80 94.19 92.84 92.90 1,526,163 -1.09(-1.16%)
Sep 27, 2018 94.42 94.75 92.86 93.99 1,158,945 -0.34(-0.37%)
Sep 26, 2018 95.05 95.51 94.16 94.34 1,601,879 -1.13(-1.18%)
Sep 25, 2018 98.04 98.18 95.27 95.47 1,562,453 -2.24(-2.30%)
Sep 24, 2018 97.90 98.79 97.26 97.71 1,321,700 -0.45(-0.46%)
Sep 21, 2018 99.60 100.02 97.34 98.16 2,219,756 -1.10(-1.11%)
Sep 20, 2018 98.32 99.63 98.15 99.25 1,636,015 +1.03(+1.05%)
Sep 19, 2018 96.23 99.02 96.21 98.22 1,766,557 +2.26(+2.36%)
Sep 18, 2018 95.39 96.07 94.25 95.96 1,397,771 +0.57(+0.60%)
Sep 17, 2018 93.95 96.36 93.70 95.39 1,900,506 +1.44(+1.54%)
Sep 14, 2018 93.92 94.55 92.62 93.95 1,342,830 +0.27(+0.29%)
Sep 13, 2018 92.98 94.26 92.74 93.68 1,517,862 +1.38(+1.50%)
Sep 12, 2018 91.70 92.87 91.08 92.29 1,315,841 +0.58(+0.63%)
Sep 11, 2018 90.09 92.29 89.45 91.72 1,655,667 +1.35(+1.49%)
Sep 10, 2018 90.40 90.87 89.85 90.37 1,322,425 +0.19(+0.21%)
Sep 07, 2018 89.92 90.91 88.88 90.19 1,379,482 -0.44(-0.48%)
Sep 06, 2018 89.72 91.39 89.67 90.62 1,460,961 +1.12(+1.25%)
Sep 05, 2018 89.61 89.88 88.21 89.50 1,437,312 -0.11(-0.12%)
Sep 04, 2018 90.01 90.55 88.17 89.61 1,603,915 +0.97(+1.10%)
Aug 31, 2018 88.64 88.64 88.64 0 +0.44(+0.49%)
Aug 30, 2018 89.26 89.51 87.75 88.20 1,061,646 -1.55(-1.73%)
Aug 29, 2018 89.83 90.22 88.69 89.75 812,325 -0.20(-0.23%)
Aug 28, 2018 89.96 91.04 89.44 89.96 1,140,440 +0.05(+0.05%)
Aug 27, 2018 89.36 90.93 89.18 89.91 952,520 +0.83(+0.93%)
Aug 24, 2018 87.47 89.99 87.23 89.08 1,737,796 +2.07(+2.38%)
Aug 23, 2018 87.69 87.78 85.75 87.01 3,596,491 -0.55(-0.63%)
Aug 22, 2018 88.16 88.48 87.50 87.56 1,332,326 -0.45(-0.51%)
Aug 21, 2018 88.59 88.72 87.63 88.01 1,491,752 -0.65(-0.73%)
Aug 20, 2018 88.71 89.39 88.45 88.66 1,217,406 +0.09(+0.10%)
Aug 17, 2018 89.65 89.75 87.49 88.56 1,438,428 -1.50(-1.67%)
Aug 16, 2018 89.54 91.08 89.54 90.07 1,203,607 +1.41(+1.59%)
Aug 15, 2018 89.24 89.73 86.80 88.66 2,080,463 -1.66(-1.84%)
Aug 14, 2018 88.85 90.40 88.71 90.32 1,242,458 +1.58(+1.78%)
Aug 13, 2018 91.06 91.33 88.67 88.74 2,274,821 -2.66(-2.91%)
Aug 10, 2018 92.84 93.54 91.13 91.40 1,444,032 -2.10(-2.24%)
Aug 09, 2018 92.01 95.68 91.52 93.50 3,732,815 +1.85(+2.01%)
Aug 08, 2018 90.39 93.25 89.57 91.65 5,627,985 +5.53(+6.42%)
Aug 07, 2018 86.30 86.98 85.93 86.12 1,724,351 +0.14(+0.16%)
Aug 06, 2018 85.65 86.23 85.26 85.98 1,196,240 +0.05(+0.05%)
Aug 03, 2018 85.61 86.22 85.20 85.94 847,776 +0.55(+0.64%)
Aug 02, 2018 84.12 85.71 83.59 85.39 1,610,933 +0.94(+1.11%)
Aug 01, 2018 87.23 87.38 83.60 84.45 1,899,968 -2.96(-3.39%)
Jul 31, 2018 85.96 87.72 85.66 87.41 1,066,293 +1.65(+1.93%)
Jul 30, 2018 86.54 86.54 85.02 85.76 1,370,992 -0.78(-0.90%)
Jul 27, 2018 86.55 87.36 85.38 86.54 972,566 +0.19(+0.21%)
Jul 26, 2018 85.28 86.70 84.56 86.36 1,302,909 +1.18(+1.38%)
Jul 25, 2018 84.02 85.31 83.80 85.18 1,202,208 +0.83(+0.98%)
Jul 24, 2018 85.22 85.77 84.13 84.35 1,420,764 -0.02(-0.02%)
Jul 23, 2018 86.99 86.99 83.53 84.37 2,683,948 -2.77(-3.17%)
Jul 20, 2018 88.77 88.81 86.82 87.14 1,951,752 -2.14(-2.40%)
Jul 19, 2018 89.07 89.59 88.19 89.28 1,051,743 -0.49(-0.55%)
Jul 18, 2018 89.93 90.81 89.14 89.77 1,502,861 -0.21(-0.24%)
Jul 17, 2018 88.02 90.28 87.69 89.98 1,189,650 +1.87(+2.12%)
Jul 16, 2018 88.61 88.82 87.85 88.12 2,525,132 -0.57(-0.64%)
Jul 13, 2018 88.62 89.08 88.03 88.68 913,318 +0.20(+0.23%)
Jul 12, 2018 89.06 89.35 88.06 88.48 1,074,011 +0.62(+0.71%)
Jul 11, 2018 87.32 87.86 1,264,104 -1.05(-1.18%)
Jul 10, 2018 89.07 89.86 88.19 88.91 1,210,371 -0.16(-0.18%)
Jul 09, 2018 88.85 89.45 88.60 89.07 1,081,404 +0.41(+0.46%)
Jul 06, 2018 87.58 89.33 87.08 88.66 1,262,871 +0.71(+0.80%)
Jul 05, 2018 89.90 90.36 86.62 87.95 1,994,531 -1.71(-1.90%)
Jul 03, 2018 89.66 89.66 89.66 0 +2.91(+3.36%)
Jul 02, 2018 87.17 87.96 86.28 86.75 1,273,934 -0.79(-0.90%)
Jun 29, 2018 87.35 89.97 87.04 87.53 1,905,637 +0.64(+0.74%)
Jun 28, 2018 86.53 87.01 85.84 86.89 1,016,922 +0.21(+0.25%)
Jun 27, 2018 86.99 89.39 86.55 86.68 2,120,602 +0.83(+0.96%)
Jun 26, 2018 85.68 86.39 85.27 85.85 1,153,829 +0.52(+0.61%)
Jun 25, 2018 86.90 88.13 84.71 85.33 1,524,748 -1.39(-1.61%)
Jun 22, 2018 85.72 86.88 85.52 86.73 1,562,530 +1.38(+1.62%)
Jun 21, 2018 84.82 85.89 84.68 85.34 1,422,189 +0.33(+0.39%)
Jun 20, 2018 85.45 85.96 84.87 85.01 1,437,233 +0.19(+0.23%)
Jun 19, 2018 85.20 85.25 83.74 84.82 1,984,046 -1.36(-1.58%)
Jun 18, 2018 86.40 86.43 85.63 86.18 1,805,639 -0.43(-0.49%)
Jun 15, 2018 86.88 86.91 86.61 1,830,819 -0.31(-0.35%)
Jun 14, 2018 87.40 88.12 86.62 86.91 1,237,339 -0.17(-0.20%)
Jun 13, 2018 88.61 88.79 87.01 87.08 1,728,420 -1.44(-1.63%)
Jun 12, 2018 89.79 90.39 88.18 88.53 1,713,763 +0.34(+0.39%)
Jun 11, 2018 88.26 89.12 87.50 88.18 882,290 +0.00(+0.00%)
Jun 08, 2018 88.03 88.58 87.51 88.18 1,129,337 +0.14(+0.16%)
Jun 07, 2018 88.43 89.16 87.56 88.05 959,847 -0.42(-0.47%)
Jun 06, 2018 88.47 88.46 1,879,670 +0.94(+1.08%)
Jun 05, 2018 87.38 88.15 87.18 87.52 1,052,578 +0.19(+0.22%)
Jun 04, 2018 87.44 87.84 86.76 87.32 1,040,689 +0.17(+0.19%)
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.