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

Albemarle Corp (NY: ALB )

108.23 -4.42 (-3.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2020 132.81 133.06 129.82 131.57 1,132,707 -1.64(-1.23%)
Nov 27, 2020 132.01 133.72 131.85 133.21 549,049 +2.84(+2.18%)
Nov 25, 2020 130.83 132.01 128.93 130.37 1,163,823 -2.45(-1.84%)
Nov 24, 2020 131.28 133.26 129.95 132.82 1,475,918 +3.10(+2.39%)
Nov 23, 2020 125.12 130.40 124.86 129.73 1,453,461 +5.97(+4.82%)
Nov 20, 2020 121.93 124.35 121.44 123.76 773,608 +2.02(+1.66%)
Nov 19, 2020 121.94 122.40 118.49 121.73 1,175,898 -0.72(-0.58%)
Nov 18, 2020 123.81 126.00 122.44 122.45 899,900 -1.36(-1.10%)
Nov 17, 2020 123.41 124.44 120.38 123.81 1,968,109 -0.94(-0.75%)
Nov 16, 2020 119.02 124.97 119.02 124.75 1,577,064 +6.23(+5.26%)
Nov 13, 2020 115.08 119.00 113.88 118.52 1,049,115 +3.72(+3.24%)
Nov 12, 2020 113.70 116.79 112.87 114.81 867,263 +0.07(+0.06%)
Nov 11, 2020 113.69 116.10 112.73 114.74 911,381 +0.62(+0.54%)
Nov 10, 2020 112.25 114.48 109.42 114.12 1,285,796 +1.16(+1.03%)
Nov 09, 2020 112.25 116.91 111.09 112.96 2,209,827 +4.36(+4.02%)
Nov 06, 2020 101.44 109.67 99.48 108.59 2,696,367 +6.50(+6.37%)
Nov 05, 2020 92.94 102.89 89.99 102.09 3,339,429 +11.68(+12.92%)
Nov 04, 2020 94.37 94.37 90.09 90.41 1,712,276 -4.05(-4.29%)
Nov 03, 2020 93.62 95.10 93.23 94.46 1,003,801 +0.75(+0.81%)
Nov 02, 2020 91.68 94.69 90.76 93.71 955,790 +3.51(+3.89%)
Oct 30, 2020 89.94 91.02 87.92 90.20 1,317,594 -0.54(-0.60%)
Oct 29, 2020 87.57 91.51 87.31 90.74 846,962 +2.89(+3.29%)
Oct 28, 2020 89.33 90.80 87.16 87.85 1,014,901 -4.26(-4.62%)
Oct 27, 2020 92.26 93.74 91.69 92.10 1,020,852 +0.68(+0.74%)
Oct 26, 2020 91.72 91.72 89.84 91.43 984,272 -1.94(-2.07%)
Oct 23, 2020 92.77 94.30 92.27 93.36 691,556 +1.47(+1.60%)
Oct 22, 2020 92.49 93.00 90.72 91.89 691,623 -0.88(-0.95%)
Oct 21, 2020 92.19 94.14 91.54 92.77 819,866 +2.24(+2.47%)
Oct 20, 2020 90.47 92.14 89.79 90.54 765,346 +0.96(+1.07%)
Oct 19, 2020 90.32 91.45 89.24 89.58 662,863 -0.82(-0.91%)
Oct 16, 2020 92.05 92.73 90.38 90.40 677,812 -0.90(-0.99%)
Oct 15, 2020 89.98 91.69 88.83 91.30 954,130 -0.23(-0.25%)
Oct 14, 2020 89.76 92.26 88.88 91.53 1,106,324 -0.53(-0.58%)
Oct 13, 2020 91.30 92.49 90.87 92.06 892,782 +0.19(+0.21%)
Oct 12, 2020 93.60 93.60 91.59 91.87 824,845 -1.05(-1.14%)
Oct 09, 2020 94.93 95.93 92.57 92.93 793,553 -0.89(-0.95%)
Oct 08, 2020 94.95 95.19 92.86 93.82 1,171,407 +0.25(+0.27%)
Oct 07, 2020 92.90 94.82 92.51 93.56 1,166,824 +2.85(+3.15%)
Oct 06, 2020 93.17 93.83 90.50 90.71 1,427,580 -0.99(-1.08%)
Oct 05, 2020 88.31 92.79 88.19 91.70 1,651,787 +5.29(+6.13%)
Oct 02, 2020 82.68 88.13 81.84 86.40 1,244,429 +2.48(+2.95%)
Oct 01, 2020 87.10 88.03 83.67 83.93 1,417,619 -2.47(-2.86%)
Sep 30, 2020 84.58 87.22 84.40 86.39 1,414,803 +2.34(+2.79%)
Sep 29, 2020 82.20 84.80 82.04 84.05 1,294,822 +1.95(+2.38%)
Sep 28, 2020 83.36 84.57 81.17 82.10 1,480,901 +0.31(+0.38%)
Sep 25, 2020 80.30 82.49 79.87 81.79 1,237,815 +1.17(+1.45%)
Sep 24, 2020 77.48 82.83 76.50 80.62 2,447,273 +2.80(+3.59%)
Sep 23, 2020 86.10 86.46 77.56 77.82 5,367,682 -14.34(-15.56%)
Sep 22, 2020 91.65 92.45 89.93 92.16 678,255 +0.11(+0.12%)
Sep 21, 2020 93.27 93.27 87.59 92.05 1,452,531 -2.74(-2.89%)
Sep 18, 2020 97.14 97.73 93.99 94.79 1,381,769 -2.41(-2.48%)
Sep 17, 2020 93.17 97.71 92.43 97.20 968,476 +2.94(+3.12%)
Sep 16, 2020 95.42 95.99 94.17 94.27 1,035,695 -0.57(-0.60%)
Sep 15, 2020 95.42 96.69 94.78 94.83 1,236,993 +0.21(+0.22%)
Sep 14, 2020 92.41 95.14 91.71 94.62 697,440 +3.09(+3.38%)
Sep 11, 2020 91.22 92.61 90.41 91.53 675,407 +1.41(+1.56%)
Sep 10, 2020 92.16 92.97 90.11 90.12 692,828 -1.85(-2.01%)
Sep 09, 2020 90.94 93.25 90.63 91.97 668,083 +2.20(+2.45%)
Sep 08, 2020 89.64 91.57 88.79 89.77 867,091 -1.52(-1.67%)
Sep 04, 2020 89.68 92.09 87.49 91.30 1,141,967 +1.48(+1.65%)
Sep 03, 2020 95.28 96.01 88.42 89.81 1,796,352 -6.24(-6.49%)
Sep 02, 2020 93.49 96.20 93.25 96.05 1,360,434 +2.18(+2.32%)
Sep 01, 2020 87.81 93.91 86.79 93.87 1,619,588 +6.15(+7.01%)
Aug 31, 2020 88.96 90.03 87.62 87.72 745,445 -1.26(-1.42%)
Aug 28, 2020 87.84 89.03 87.20 88.98 427,342 +1.15(+1.31%)
Aug 27, 2020 88.84 89.49 86.78 87.84 492,301 -0.74(-0.84%)
Aug 26, 2020 88.80 89.04 88.02 88.58 677,681 +0.78(+0.89%)
Aug 25, 2020 88.72 89.39 87.41 87.80 436,291 -0.86(-0.97%)
Aug 24, 2020 87.47 88.68 86.37 88.66 693,974 +2.16(+2.50%)
Aug 21, 2020 87.22 87.98 85.90 86.50 918,283 -1.26(-1.44%)
Aug 20, 2020 87.78 88.42 86.36 87.76 976,173 -1.16(-1.30%)
Aug 19, 2020 89.16 90.18 88.44 88.92 789,334 +0.05(+0.05%)
Aug 18, 2020 88.67 89.66 88.05 88.87 578,340 +0.41(+0.47%)
Aug 17, 2020 89.37 89.91 88.06 88.45 627,129 -0.60(-0.67%)
Aug 14, 2020 88.02 89.25 87.68 89.05 869,625 +0.76(+0.86%)
Aug 13, 2020 87.14 88.81 86.36 88.29 1,045,833 +0.56(+0.64%)
Aug 12, 2020 89.85 90.51 86.95 87.73 1,111,293 -1.38(-1.55%)
Aug 11, 2020 85.43 89.43 85.30 89.11 2,003,817 +5.04(+6.00%)
Aug 10, 2020 82.36 84.13 82.09 84.07 841,301 +2.68(+3.29%)
Aug 07, 2020 80.00 83.30 79.66 81.39 1,282,650 +1.06(+1.32%)
Aug 06, 2020 83.51 84.64 79.35 80.33 2,545,396 -5.07(-5.94%)
Aug 05, 2020 83.65 86.00 83.12 85.40 2,263,245 +3.15(+3.83%)
Aug 04, 2020 80.11 83.89 79.41 82.25 1,695,321 +1.93(+2.40%)
Aug 03, 2020 79.98 80.87 79.13 80.32 1,166,856 +0.84(+1.05%)
Jul 31, 2020 79.62 79.96 77.59 79.48 2,487,801 -0.52(-0.65%)
Jul 30, 2020 79.49 80.86 78.12 80.00 934,386 -0.80(-0.99%)
Jul 29, 2020 81.53 81.53 79.00 80.80 1,205,516 +0.13(+0.16%)
Jul 28, 2020 82.22 82.69 80.59 80.68 916,695 -2.00(-2.42%)
Jul 27, 2020 82.43 83.00 80.82 82.68 1,208,651 -1.21(-1.45%)
Jul 24, 2020 83.86 84.74 83.08 83.89 607,970 -0.86(-1.01%)
Jul 23, 2020 84.59 86.18 83.83 84.75 785,243 +0.23(+0.27%)
Jul 22, 2020 84.05 85.20 83.54 84.52 753,514 +0.49(+0.59%)
Jul 21, 2020 84.41 84.95 83.89 84.03 852,059 +0.13(+0.16%)
Jul 20, 2020 85.54 85.95 83.52 83.89 847,481 -1.37(-1.61%)
Jul 17, 2020 83.86 86.38 83.79 85.26 1,411,299 +1.94(+2.32%)
Jul 16, 2020 83.19 83.63 82.35 83.33 884,579 -0.14(-0.17%)
Jul 15, 2020 82.78 83.69 82.07 83.47 1,437,091 +2.36(+2.91%)
Jul 14, 2020 78.61 81.31 78.00 81.11 1,404,551 +2.50(+3.18%)
Jul 13, 2020 77.40 81.41 77.25 78.61 2,296,184 +2.57(+3.38%)
Jul 10, 2020 73.25 76.18 72.62 76.04 1,112,087 +3.03(+4.15%)
Jul 09, 2020 75.36 75.36 72.08 73.01 1,197,633 -2.12(-2.82%)
Jul 08, 2020 75.11 76.86 73.69 75.13 1,401,913 -0.05(-0.06%)
Jul 07, 2020 77.36 77.53 74.82 75.18 1,329,315 -3.10(-3.96%)
Jul 06, 2020 77.11 78.36 76.52 78.28 1,084,373 +2.56(+3.39%)
Jul 02, 2020 74.86 76.76 74.83 75.72 919,217 +2.41(+3.29%)
Jul 01, 2020 74.17 74.86 72.55 73.31 924,996 -1.11(-1.49%)
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%)
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.