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 (%)
Feb 29, 2016 50.79 52.00 50.35 50.45 1,613,301 -0.31(-0.60%)
Feb 26, 2016 50.20 51.02 49.85 50.75 986,243 +1.01(+2.02%)
Feb 25, 2016 48.10 49.77 47.79 49.75 928,290 +1.91(+4.00%)
Feb 24, 2016 46.63 47.88 45.79 47.84 1,082,082 +0.58(+1.23%)
Feb 23, 2016 48.88 49.88 47.12 47.25 1,363,898 -1.95(-3.96%)
Feb 22, 2016 49.21 49.79 49.04 49.20 1,540,748 +0.31(+0.64%)
Feb 19, 2016 48.83 48.94 47.80 48.89 1,155,555 -0.04(-0.09%)
Feb 18, 2016 46.07 49.89 45.72 48.93 3,392,841 +1.58(+3.34%)
Feb 17, 2016 47.51 48.68 47.12 47.35 1,986,646 +0.40(+0.86%)
Feb 16, 2016 46.83 47.22 45.81 46.95 1,840,993 +0.84(+1.83%)
Feb 12, 2016 45.48 46.11 46.11 46.11 1,318,669 +1.16(+2.58%)
Feb 11, 2016 43.77 45.61 43.45 44.95 1,321,668 +0.00(+0.00%)
Feb 10, 2016 45.41 45.81 44.34 44.95 1,227,434 +0.18(+0.40%)
Feb 09, 2016 43.27 44.89 43.14 44.77 1,904,904 +0.99(+2.25%)
Feb 08, 2016 45.68 45.68 42.61 43.78 2,162,754 -2.47(-5.34%)
Feb 05, 2016 46.11 47.29 45.51 46.25 1,538,223 -0.37(-0.79%)
Feb 04, 2016 48.13 48.69 45.97 46.62 2,467,042 -1.41(-2.93%)
Feb 03, 2016 47.25 48.12 45.91 48.03 1,613,288 +1.49(+3.20%)
Feb 02, 2016 46.81 47.58 46.08 46.54 1,425,832 -0.86(-1.82%)
Feb 01, 2016 46.55 47.51 45.74 47.40 1,631,260 +0.16(+0.34%)
Jan 29, 2016 46.47 47.25 45.90 47.24 3,218,101 +0.79(+1.70%)
Jan 28, 2016 46.35 47.13 46.02 46.45 1,311,337 +0.74(+1.63%)
Jan 27, 2016 46.26 46.90 45.26 45.70 1,593,713 -0.85(-1.83%)
Jan 26, 2016 45.20 47.08 44.94 46.55 1,698,625 +1.70(+3.80%)
Jan 25, 2016 45.85 45.99 44.60 44.85 1,821,064 -1.18(-2.55%)
Jan 22, 2016 45.46 46.90 45.45 46.02 1,708,661 +1.67(+3.76%)
Jan 21, 2016 43.06 45.53 42.55 44.36 2,055,335 +1.27(+2.96%)
Jan 20, 2016 42.68 43.78 41.50 43.08 1,511,666 -0.37(-0.85%)
Jan 19, 2016 43.50 44.42 42.69 43.45 1,894,276 +0.46(+1.06%)
Jan 15, 2016 42.75 42.99 42.99 42.99 1,612,425 -0.89(-2.02%)
Jan 14, 2016 43.10 44.55 42.03 43.88 1,452,232 +1.07(+2.49%)
Jan 13, 2016 44.53 46.01 42.45 42.81 1,630,749 -1.11(-2.53%)
Jan 12, 2016 43.78 44.13 43.12 43.92 1,447,687 +0.82(+1.89%)
Jan 11, 2016 44.19 44.45 42.52 43.11 1,463,412 -0.87(-1.98%)
Jan 08, 2016 45.27 45.84 43.94 43.98 1,256,355 -0.84(-1.88%)
Jan 07, 2016 46.00 46.39 44.40 44.82 1,694,948 -2.12(-4.51%)
Jan 06, 2016 47.98 48.68 46.52 46.94 1,381,855 -2.14(-4.37%)
Jan 05, 2016 49.85 50.34 48.35 49.08 1,373,090 -0.76(-1.53%)
Jan 04, 2016 49.33 49.97 48.70 49.85 1,431,632 -0.41(-0.82%)
Dec 31, 2015 50.31 50.26 50.26 50.26 738,847 -0.30(-0.59%)
Dec 30, 2015 50.63 51.33 50.48 50.56 817,638 -0.35(-0.69%)
Dec 29, 2015 51.52 52.04 50.47 50.91 846,508 -0.02(-0.04%)
Dec 28, 2015 50.00 50.96 49.47 50.92 954,351 +0.72(+1.43%)
Dec 24, 2015 50.48 50.21 50.21 50.21 424,252 -0.31(-0.60%)
Dec 23, 2015 48.96 50.66 48.90 50.51 1,190,636 +1.78(+3.65%)
Dec 22, 2015 46.30 49.15 46.15 48.73 1,292,045 +2.56(+5.54%)
Dec 21, 2015 46.30 46.55 45.58 46.18 937,458 +0.25(+0.55%)
Dec 18, 2015 46.67 47.84 45.74 45.93 2,354,105 -1.11(-2.37%)
Dec 17, 2015 46.65 47.65 46.06 47.04 1,912,431 +0.53(+1.14%)
Dec 16, 2015 44.10 46.72 43.79 46.51 2,512,324 +2.83(+6.47%)
Dec 15, 2015 43.16 44.27 43.07 43.68 1,150,520 +0.83(+1.93%)
Dec 14, 2015 42.92 43.05 41.58 42.86 1,768,875 -0.17(-0.40%)
Dec 11, 2015 43.05 43.43 42.45 43.03 1,559,709 -0.87(-1.98%)
Dec 10, 2015 44.54 44.57 43.74 43.90 934,653 -0.72(-1.62%)
Dec 09, 2015 45.29 45.87 44.26 44.62 1,754,778 +0.21(+0.48%)
Dec 08, 2015 45.09 45.24 44.31 44.41 819,852 -1.18(-2.58%)
Dec 07, 2015 46.86 46.98 45.39 45.58 1,085,639 -1.69(-3.57%)
Dec 04, 2015 46.84 47.74 46.33 47.27 1,334,856 +0.14(+0.30%)
Dec 03, 2015 46.63 47.24 46.24 47.13 1,626,672 +0.49(+1.05%)
Dec 02, 2015 47.06 47.34 46.21 46.64 1,048,007 -0.60(-1.27%)
Dec 01, 2015 47.89 47.99 47.13 47.23 1,407,771 -0.54(-1.14%)
Nov 30, 2015 47.54 47.89 47.37 47.78 913,543 +0.40(+0.85%)
Nov 27, 2015 47.19 47.58 47.06 47.38 349,788 +0.19(+0.40%)
Nov 25, 2015 47.18 47.19 47.19 47.19 728,317 -0.10(-0.21%)
Nov 24, 2015 46.34 47.36 46.09 47.29 1,757,427 +0.80(+1.73%)
Nov 23, 2015 46.00 46.52 45.71 46.48 1,805,042 +0.39(+0.85%)
Nov 20, 2015 45.44 46.36 45.27 46.09 1,461,988 +0.87(+1.93%)
Nov 19, 2015 45.05 45.62 44.88 45.22 1,195,487 -0.11(-0.24%)
Nov 18, 2015 43.39 45.37 43.25 45.33 1,786,720 +2.04(+4.72%)
Nov 17, 2015 42.92 43.65 42.52 43.28 1,954,084 +0.48(+1.13%)
Nov 16, 2015 42.31 42.88 41.94 42.80 1,148,474 +0.32(+0.76%)
Nov 13, 2015 41.70 43.03 41.47 42.48 2,261,134 +0.62(+1.49%)
Nov 12, 2015 42.94 43.59 41.79 41.86 1,474,430 -1.77(-4.05%)
Nov 11, 2015 44.47 44.59 43.21 43.62 1,844,782 -0.61(-1.37%)
Nov 10, 2015 44.55 44.90 43.94 44.23 1,344,076 -0.30(-0.68%)
Nov 09, 2015 44.94 45.25 44.14 44.53 2,813,256 -0.68(-1.50%)
Nov 06, 2015 44.14 45.35 44.01 45.21 2,493,313 +1.12(+2.53%)
Nov 05, 2015 46.83 47.12 42.96 44.09 6,591,858 -4.27(-8.83%)
Nov 04, 2015 49.01 49.33 47.97 48.37 2,263,888 -0.40(-0.82%)
Nov 03, 2015 48.55 49.49 48.40 48.77 1,752,935 +0.38(+0.79%)
Nov 02, 2015 48.40 48.95 48.22 48.39 2,813,094 +0.64(+1.35%)
Oct 30, 2015 48.47 48.50 47.22 47.74 1,583,054 -0.69(-1.42%)
Oct 29, 2015 47.57 48.70 47.36 48.43 1,607,016 +0.63(+1.33%)
Oct 28, 2015 46.43 48.23 46.19 47.80 1,987,048 +1.47(+3.18%)
Oct 27, 2015 46.60 46.83 45.51 46.32 1,903,152 -0.67(-1.42%)
Oct 26, 2015 46.77 47.25 46.43 46.99 1,216,810 +0.09(+0.19%)
Oct 23, 2015 47.16 47.87 46.82 46.90 1,419,421 +0.17(+0.36%)
Oct 22, 2015 46.23 47.39 45.82 46.73 1,640,845 +1.08(+2.36%)
Oct 21, 2015 46.74 47.14 45.51 45.66 1,307,642 -0.82(-1.77%)
Oct 20, 2015 46.56 47.23 46.44 46.48 1,053,570 -0.14(-0.31%)
Oct 19, 2015 46.46 46.74 46.24 46.62 1,744,867 -0.17(-0.36%)
Oct 16, 2015 46.12 47.04 45.99 46.79 2,281,203 +0.87(+1.90%)
Oct 15, 2015 46.15 46.23 44.61 45.91 1,636,762 +0.03(+0.06%)
Oct 14, 2015 44.74 46.14 44.67 45.89 1,015,704 +1.05(+2.35%)
Oct 13, 2015 44.76 45.42 44.49 44.83 1,028,521 -0.22(-0.49%)
Oct 12, 2015 45.57 45.73 44.88 45.06 1,302,137 -0.19(-0.41%)
Oct 09, 2015 45.82 46.28 45.09 45.25 2,161,243 +0.13(+0.30%)
Oct 08, 2015 43.48 45.49 43.38 45.11 1,935,068 +1.48(+3.39%)
Oct 07, 2015 42.73 43.81 42.52 43.63 2,134,040 +1.16(+2.73%)
Oct 06, 2015 42.65 43.57 42.41 42.47 1,835,510 +0.16(+0.38%)
Oct 05, 2015 41.46 42.47 41.37 42.31 1,148,800 +1.14(+2.77%)
Oct 02, 2015 39.73 41.17 39.54 41.17 1,380,440 +0.87(+2.17%)
Oct 01, 2015 39.51 40.35 39.34 40.29 1,818,484 +0.95(+2.43%)
Sep 30, 2015 38.39 39.60 38.33 39.34 1,532,239 +1.40(+3.69%)
Sep 29, 2015 37.04 38.09 37.02 37.94 1,658,768 +0.67(+1.80%)
Sep 28, 2015 39.98 39.98 37.15 37.27 1,949,115 -2.99(-7.42%)
Sep 25, 2015 40.57 41.07 39.96 40.26 1,599,739 -0.08(-0.20%)
Sep 24, 2015 39.76 40.62 38.76 40.34 1,818,314 -0.08(-0.20%)
Sep 23, 2015 40.63 41.20 40.30 40.42 1,579,444 -0.36(-0.88%)
Sep 22, 2015 40.93 41.03 40.24 40.78 1,993,959 -0.62(-1.49%)
Sep 21, 2015 41.11 42.10 40.68 41.39 2,293,028 +0.62(+1.51%)
Sep 18, 2015 39.63 40.81 39.57 40.78 3,340,843 +0.59(+1.47%)
Sep 17, 2015 39.78 40.80 39.75 40.19 1,866,923 +0.28(+0.69%)
Sep 16, 2015 39.72 40.26 39.38 39.91 1,579,320 +0.42(+1.06%)
Sep 15, 2015 37.68 39.72 37.68 39.49 5,439,097 +2.13(+5.71%)
Sep 14, 2015 37.23 37.67 36.90 37.36 1,349,251 +0.15(+0.41%)
Sep 11, 2015 37.63 37.94 36.85 37.21 986,433 -0.71(-1.87%)
Sep 10, 2015 38.08 38.31 37.64 37.92 1,873,729 -0.20(-0.53%)
Sep 09, 2015 38.53 38.96 38.01 38.12 1,674,280 +0.01(+0.02%)
Sep 08, 2015 38.33 38.33 37.89 38.11 3,377,205 +0.52(+1.39%)
Sep 04, 2015 37.36 37.59 37.59 37.59 1,725,710 -0.39(-1.03%)
Sep 03, 2015 38.15 38.15 37.46 37.98 3,035,761 +0.12(+0.33%)
Sep 02, 2015 38.54 38.66 37.56 37.85 1,827,076 -0.11(-0.28%)
Sep 01, 2015 39.10 39.47 37.74 37.96 2,343,673 -2.09(-5.22%)
Aug 31, 2015 39.82 40.33 38.96 40.05 1,620,714 -0.08(-0.20%)
Aug 28, 2015 39.81 41.27 39.66 40.13 1,648,899 +0.15(+0.38%)
Aug 27, 2015 38.75 40.93 38.63 39.98 2,319,191 +1.82(+4.78%)
Aug 26, 2015 38.60 38.68 37.48 38.16 3,603,980 +0.24(+0.63%)
Aug 25, 2015 40.41 40.50 37.90 37.92 1,455,361 -1.36(-3.47%)
Aug 24, 2015 39.22 40.60 37.55 39.28 2,370,147 -2.19(-5.28%)
Aug 21, 2015 43.26 43.28 41.34 41.47 1,559,140 -2.22(-5.09%)
Aug 20, 2015 43.77 44.24 43.42 43.69 938,373 -0.50(-1.12%)
Aug 19, 2015 45.03 45.40 43.77 44.19 1,068,903 -1.09(-2.41%)
Aug 18, 2015 45.73 45.83 45.17 45.28 911,376 -0.58(-1.27%)
Aug 17, 2015 45.02 46.02 44.69 45.86 1,347,903 +0.58(+1.29%)
Aug 14, 2015 44.69 45.43 44.55 45.28 678,078 +0.61(+1.37%)
Aug 13, 2015 45.22 45.47 44.40 44.67 1,091,305 -0.62(-1.37%)
Aug 12, 2015 45.58 45.92 44.55 45.29 1,106,626 -0.78(-1.69%)
Aug 11, 2015 46.05 46.17 45.54 46.07 887,851 -0.61(-1.31%)
Aug 10, 2015 45.39 46.71 45.32 46.68 958,518 +1.28(+2.83%)
Aug 07, 2015 46.00 46.98 45.23 45.39 1,079,035 -0.47(-1.02%)
Aug 06, 2015 47.55 47.55 43.90 45.86 4,361,840 -1.32(-2.80%)
Aug 05, 2015 48.05 48.06 46.54 47.18 1,676,052 -0.33(-0.69%)
Aug 04, 2015 47.32 48.02 47.22 47.51 1,111,884 +0.30(+0.64%)
Aug 03, 2015 47.93 48.11 46.95 47.21 1,004,588 -0.81(-1.68%)
Jul 31, 2015 47.69 48.56 47.25 48.02 2,415,780 +0.71(+1.50%)
Jul 30, 2015 46.01 47.43 45.62 47.31 2,066,537 +1.32(+2.87%)
Jul 29, 2015 45.11 46.08 44.78 45.99 1,294,199 +1.00(+2.23%)
Jul 28, 2015 44.21 45.16 43.93 44.99 1,008,952 +0.86(+1.95%)
Jul 27, 2015 43.77 44.39 43.44 44.13 951,776 +0.00(+0.00%)
Jul 24, 2015 45.37 45.46 43.76 44.13 903,872 -1.34(-2.94%)
Jul 23, 2015 45.92 46.14 45.44 45.46 783,677 -0.35(-0.75%)
Jul 22, 2015 46.06 46.25 45.61 45.81 669,724 -0.34(-0.73%)
Jul 21, 2015 46.76 47.28 46.04 46.15 629,174 -0.58(-1.25%)
Jul 20, 2015 46.85 47.06 46.44 46.73 914,160 -0.23(-0.49%)
Jul 17, 2015 48.04 48.04 46.93 46.96 753,998 -1.25(-2.59%)
Jul 16, 2015 48.12 48.44 47.50 48.21 1,103,351 +0.13(+0.28%)
Jul 15, 2015 48.92 48.98 47.87 48.08 645,608 -0.94(-1.92%)
Jul 14, 2015 48.95 49.09 48.56 49.02 781,358 -0.04(-0.09%)
Jul 13, 2015 48.13 49.30 48.01 49.06 992,139 +1.22(+2.56%)
Jul 10, 2015 48.00 48.20 47.68 47.84 596,725 +0.50(+1.05%)
Jul 09, 2015 47.74 47.98 47.32 47.34 1,036,824 +0.33(+0.70%)
Jul 08, 2015 47.72 48.04 46.92 47.01 1,113,681 -1.05(-2.18%)
Jul 07, 2015 48.03 48.23 46.93 48.06 1,232,761 +0.00(+0.00%)
Jul 06, 2015 48.07 48.64 47.84 48.06 1,408,517 -0.69(-1.42%)
Jul 02, 2015 48.32 48.75 48.75 48.75 1,650,419 +0.51(+1.05%)
Jul 01, 2015 49.13 49.46 47.68 48.25 2,112,990 -0.72(-1.47%)
Jun 30, 2015 50.25 50.35 48.64 48.96 1,370,299 -0.86(-1.72%)
Jun 29, 2015 51.98 52.27 49.71 49.82 1,463,860 -2.53(-4.84%)
Jun 26, 2015 51.87 52.45 51.64 52.36 1,780,876 +0.74(+1.42%)
Jun 25, 2015 51.25 51.80 51.09 51.62 909,717 +0.56(+1.09%)
Jun 24, 2015 52.40 52.52 51.05 51.06 994,680 -1.17(-2.24%)
Jun 23, 2015 52.37 52.45 51.74 52.23 552,228 -0.04(-0.08%)
Jun 22, 2015 52.13 52.35 51.75 52.28 732,949 +0.36(+0.70%)
Jun 19, 2015 52.80 52.83 51.86 51.91 1,036,708 -0.92(-1.74%)
Jun 18, 2015 51.86 52.89 51.59 52.83 1,438,228 +1.05(+2.04%)
Jun 17, 2015 51.75 52.19 51.24 51.78 908,721 +0.42(+0.81%)
Jun 16, 2015 51.31 51.75 51.06 51.36 1,125,510 +0.05(+0.10%)
Jun 15, 2015 52.74 52.74 50.97 51.31 1,361,317 -1.65(-3.11%)
Jun 12, 2015 54.09 54.09 52.78 52.96 968,100 -1.23(-2.27%)
Jun 11, 2015 54.05 54.38 53.95 54.19 680,926 +0.26(+0.47%)
Jun 10, 2015 53.85 54.15 53.52 53.93 860,427 +0.50(+0.94%)
Jun 09, 2015 53.55 53.89 53.32 53.43 567,306 -0.08(-0.15%)
Jun 08, 2015 53.93 54.23 53.46 53.51 734,150 -0.39(-0.72%)
Jun 05, 2015 53.82 54.10 53.39 53.90 781,256 -0.12(-0.23%)
Jun 04, 2015 53.83 54.40 53.67 54.02 1,248,269 -0.16(-0.29%)
Jun 03, 2015 53.71 54.62 53.67 54.18 700,687 +0.70(+1.30%)
Jun 02, 2015 52.76 53.66 52.70 53.48 953,343 +0.71(+1.35%)
Jun 01, 2015 53.24 53.54 52.72 52.77 1,442,660 -0.26(-0.50%)
May 29, 2015 53.43 53.48 52.81 53.04 1,558,435 -0.39(-0.73%)
May 28, 2015 54.06 54.28 53.14 53.42 983,884 -0.64(-1.19%)
May 27, 2015 53.93 54.29 53.75 54.07 729,127 +0.14(+0.26%)
May 26, 2015 54.18 54.36 53.60 53.93 936,130 -0.63(-1.15%)
May 22, 2015 54.91 54.55 54.55 54.55 1,159,443 -0.74(-1.34%)
May 21, 2015 54.87 55.38 54.71 55.29 759,808 +0.15(+0.27%)
May 20, 2015 55.36 55.36 54.97 55.14 1,031,595 -0.14(-0.26%)
May 19, 2015 55.75 55.86 54.82 55.28 1,293,470 -0.49(-0.89%)
May 18, 2015 56.64 56.64 55.65 55.78 1,495,713 -0.99(-1.74%)
May 15, 2015 55.84 57.14 55.47 56.76 1,295,734 +0.66(+1.18%)
May 14, 2015 55.38 56.31 55.20 56.10 1,230,924 +0.96(+1.74%)
May 13, 2015 55.31 55.51 55.05 55.14 976,219 -0.12(-0.22%)
May 12, 2015 55.61 55.73 54.68 55.27 1,202,121 -0.50(-0.90%)
May 11, 2015 55.69 56.08 55.48 55.77 1,439,208 +0.08(+0.14%)
May 08, 2015 56.18 57.30 55.65 55.69 2,021,006 +0.29(+0.53%)
May 07, 2015 54.91 56.91 54.17 55.40 4,225,614 +2.50(+4.72%)
May 06, 2015 53.37 53.55 52.69 52.90 1,686,987 +0.00(+0.00%)
May 05, 2015 53.02 53.52 52.54 52.90 1,331,494 -0.11(-0.20%)
May 04, 2015 53.51 53.69 52.89 53.01 1,004,761 -0.28(-0.53%)
May 01, 2015 53.03 53.58 52.74 53.29 833,713 +0.65(+1.24%)
Apr 30, 2015 53.12 53.59 52.44 52.64 1,684,752 -0.48(-0.91%)
Apr 29, 2015 51.82 53.17 51.79 53.12 967,052 +0.71(+1.35%)
Apr 28, 2015 51.54 52.46 51.10 52.42 858,125 +0.82(+1.59%)
Apr 27, 2015 52.09 52.37 51.49 51.60 913,523 -0.42(-0.81%)
Apr 24, 2015 52.08 52.60 51.77 52.02 804,832 +0.04(+0.08%)
Apr 23, 2015 51.71 52.08 51.62 51.98 857,843 +0.01(+0.02%)
Apr 22, 2015 51.83 52.28 51.59 51.97 924,815 +0.17(+0.32%)
Apr 21, 2015 52.29 52.38 51.29 51.80 1,105,591 -0.39(-0.74%)
Apr 20, 2015 52.25 52.44 51.84 52.19 674,143 +0.12(+0.24%)
Apr 17, 2015 51.51 52.08 51.26 52.07 1,009,882 +0.27(+0.53%)
Apr 16, 2015 52.23 52.25 51.61 51.79 1,465,418 -0.50(-0.96%)
Apr 15, 2015 52.11 52.62 51.55 52.29 1,272,641 +0.30(+0.58%)
Apr 14, 2015 51.61 51.99 51.20 51.99 941,718 +0.52(+1.01%)
Apr 13, 2015 51.68 51.97 51.40 51.47 869,417 -0.33(-0.63%)
Apr 10, 2015 52.45 52.80 51.64 51.80 1,396,834 -0.23(-0.44%)
Apr 09, 2015 49.46 52.05 49.45 52.03 2,628,867 +2.76(+5.60%)
Apr 08, 2015 48.87 49.44 48.73 49.27 1,548,572 +0.56(+1.14%)
Apr 07, 2015 48.49 48.92 48.16 48.71 1,360,864 +0.22(+0.45%)
Apr 06, 2015 46.55 48.69 46.55 48.49 1,736,235 +1.86(+3.99%)
Apr 02, 2015 46.31 46.63 46.63 46.63 1,056,008 +0.28(+0.61%)
Apr 01, 2015 46.33 46.48 46.05 46.35 1,187,400 -0.24(-0.51%)
Mar 31, 2015 46.10 46.66 45.74 46.59 1,277,319 +0.36(+0.78%)
Mar 30, 2015 45.81 46.33 45.53 46.23 1,055,192 +0.78(+1.71%)
Mar 27, 2015 46.72 46.76 45.29 45.45 1,693,595 +0.48(+1.08%)
Mar 26, 2015 45.01 45.24 44.83 44.97 893,777 -0.16(-0.35%)
Mar 25, 2015 45.85 46.11 45.09 45.13 628,553 -0.72(-1.58%)
Mar 24, 2015 45.78 46.16 45.48 45.85 1,076,810 +0.08(+0.17%)
Mar 23, 2015 46.07 46.48 45.75 45.77 1,053,122 -0.30(-0.65%)
Mar 20, 2015 45.63 46.32 45.62 46.07 1,965,255 +0.51(+1.12%)
Mar 19, 2015 46.29 46.47 45.39 45.56 1,373,727 -0.95(-2.05%)
Mar 18, 2015 46.18 46.83 45.41 46.51 2,662,390 +0.23(+0.50%)
Mar 17, 2015 46.31 46.50 45.66 46.28 1,672,388 -0.26(-0.57%)
Mar 16, 2015 46.77 46.91 46.35 46.55 1,344,718 -0.13(-0.28%)
Mar 13, 2015 47.10 47.31 46.50 46.68 901,041 -0.63(-1.32%)
Mar 12, 2015 47.17 47.95 46.95 47.30 1,080,646 +0.35(+0.75%)
Mar 11, 2015 47.63 47.71 46.78 46.95 1,923,234 -0.70(-1.47%)
Mar 10, 2015 47.54 47.85 47.40 47.65 1,105,527 -0.49(-1.02%)
Mar 09, 2015 48.24 48.29 48.01 48.14 1,144,080 +0.06(+0.13%)
Mar 06, 2015 47.88 48.39 47.81 48.08 1,561,876 -0.39(-0.81%)
Mar 05, 2015 48.62 48.71 47.97 48.48 1,076,102 -0.11(-0.22%)
Mar 04, 2015 49.68 49.76 48.46 48.58 1,827,086 -1.18(-2.36%)
Mar 03, 2015 49.45 49.85 49.37 49.76 1,011,160 +0.05(+0.11%)
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.