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 (%)
Apr 30, 2004 6.035 6.092 5.943 5.974 351,310 -0.06(-1.02%)
Apr 29, 2004 6.107 6.147 5.968 6.035 314,833 -0.06(-1.04%)
Apr 28, 2004 6.229 6.231 6.076 6.098 406,639 -0.15(-2.35%)
Apr 27, 2004 6.154 6.264 6.127 6.246 398,315 +0.09(+1.43%)
Apr 26, 2004 6.096 6.196 6.076 6.158 314,098 +0.09(+1.52%)
Apr 23, 2004 6.096 6.111 5.984 6.066 303,816 -0.04(-0.67%)
Apr 22, 2004 5.866 6.127 5.853 6.107 342,497 +0.24(+4.11%)
Apr 21, 2004 5.882 5.923 5.829 5.866 218,130 -0.06(-1.00%)
Apr 20, 2004 6.005 6.090 5.925 5.925 299,654 -0.10(-1.66%)
Apr 19, 2004 6.035 6.041 5.974 6.025 552,549 +0.01(+0.17%)
Apr 16, 2004 5.933 6.047 5.917 6.015 406,149 +0.08(+1.38%)
Apr 15, 2004 5.886 5.972 5.886 5.933 269,542 +0.07(+1.15%)
Apr 14, 2004 5.943 5.974 5.815 5.866 419,859 -0.07(-1.24%)
Apr 13, 2004 6.103 6.109 5.939 5.939 326,094 -0.11(-1.89%)
Apr 12, 2004 5.933 6.072 5.933 6.054 192,914 +0.14(+2.38%)
Apr 08, 2004 6.025 6.025 5.904 5.913 212,500 -0.04(-0.69%)
Apr 07, 2004 5.988 6.025 5.909 5.953 249,467 -0.02(-0.31%)
Apr 06, 2004 6.035 6.045 5.972 5.972 241,878 -0.09(-1.55%)
Apr 05, 2004 6.103 6.107 6.049 6.066 210,296 -0.01(-0.17%)
Apr 02, 2004 6.131 6.166 6.076 6.076 390,481 +0.02(+0.27%)
Apr 01, 2004 5.943 6.066 5.939 6.060 315,322 +0.14(+2.31%)
Mar 31, 2004 5.943 5.943 5.839 5.923 200,504 -0.04(-0.72%)
Mar 30, 2004 5.855 5.966 5.855 5.966 230,616 +0.11(+1.88%)
Mar 29, 2004 5.792 5.919 5.780 5.855 278,355 +0.11(+1.99%)
Mar 26, 2004 5.792 5.831 5.727 5.741 322,422 -0.07(-1.16%)
Mar 25, 2004 5.657 5.851 5.637 5.808 354,248 +0.20(+3.53%)
Mar 24, 2004 5.645 5.678 5.600 5.610 242,122 -0.05(-0.83%)
Mar 23, 2004 5.637 5.680 5.596 5.657 263,421 +0.06(+0.98%)
Mar 22, 2004 5.737 5.737 5.563 5.602 297,696 -0.13(-2.35%)
Mar 19, 2004 5.800 5.872 5.721 5.737 236,981 -0.06(-1.06%)
Mar 18, 2004 5.800 5.825 5.702 5.798 274,928 -0.04(-0.66%)
Mar 17, 2004 5.770 5.847 5.770 5.837 257,301 +0.10(+1.82%)
Mar 16, 2004 5.749 5.823 5.670 5.733 335,152 +0.01(+0.25%)
Mar 15, 2004 5.835 5.835 5.702 5.719 294,758 -0.17(-2.81%)
Mar 12, 2004 5.821 5.884 5.751 5.884 210,296 +0.11(+1.95%)
Mar 11, 2004 5.782 5.923 5.755 5.772 393,419 -0.01(-0.18%)
Mar 10, 2004 5.896 5.913 5.761 5.782 330,501 -0.09(-1.60%)
Mar 09, 2004 5.933 5.943 5.868 5.876 264,401 -0.06(-0.96%)
Mar 08, 2004 6.005 6.025 5.923 5.933 234,778 -0.05(-0.89%)
Mar 05, 2004 5.937 6.011 5.931 5.986 253,874 +0.02(+0.41%)
Mar 04, 2004 5.882 5.962 5.862 5.962 241,633 +0.06(+0.93%)
Mar 03, 2004 5.913 5.927 5.857 5.906 419,859 -0.03(-0.45%)
Mar 02, 2004 5.894 5.941 5.888 5.933 622,322 +0.05(+0.90%)
Mar 01, 2004 5.780 5.882 5.776 5.880 602,247 +0.11(+1.91%)
Feb 27, 2004 5.657 5.804 5.633 5.770 668,592 +0.11(+1.99%)
Feb 26, 2004 5.649 5.668 5.561 5.657 500,403 +0.01(+0.18%)
Feb 25, 2004 5.661 5.674 5.627 5.647 371,875 -0.02(-0.36%)
Feb 24, 2004 5.602 5.719 5.555 5.668 309,936 +0.06(+1.06%)
Feb 23, 2004 5.659 5.668 5.567 5.608 346,414 -0.03(-0.62%)
Feb 20, 2004 5.688 5.694 5.592 5.643 503,341 -0.07(-1.14%)
Feb 19, 2004 5.837 5.841 5.708 5.708 652,679 -0.09(-1.62%)
Feb 18, 2004 5.923 5.953 5.780 5.802 621,097 -0.13(-2.20%)
Feb 17, 2004 5.882 5.951 5.868 5.933 440,913 +0.06(+1.08%)
Feb 13, 2004 5.923 5.962 5.862 5.870 508,482 -0.04(-0.66%)
Feb 12, 2004 5.923 5.964 5.882 5.909 296,227 -0.03(-0.58%)
Feb 11, 2004 5.909 5.943 5.857 5.943 818,909 +0.04(+0.69%)
Feb 10, 2004 5.943 5.949 5.882 5.902 787,572 -0.05(-0.79%)
Feb 09, 2004 5.955 5.986 5.929 5.949 668,102 +0.01(+0.14%)
Feb 06, 2004 5.917 5.984 5.892 5.941 737,140 +0.07(+1.15%)
Feb 05, 2004 5.888 5.933 5.872 5.874 452,419 -0.01(-0.21%)
Feb 04, 2004 5.923 5.923 5.841 5.886 671,774 -0.05(-0.89%)
Feb 03, 2004 6.005 6.013 5.923 5.939 476,901 -0.07(-1.09%)
Feb 02, 2004 6.043 6.064 5.974 6.005 458,050 -0.04(-0.64%)
Jan 30, 2004 6.137 6.168 6.025 6.043 587,802 -0.08(-1.33%)
Jan 29, 2004 6.205 6.278 6.107 6.125 670,550 -0.06(-0.96%)
Jan 28, 2004 6.188 6.250 6.170 6.184 481,308 -0.00(-0.07%)
Jan 27, 2004 6.190 6.227 6.176 6.188 282,027 -0.00(-0.03%)
Jan 26, 2004 6.229 6.239 6.160 6.190 212,989 -0.02(-0.30%)
Jan 23, 2004 6.188 6.239 6.186 6.209 440,178 +0.02(+0.33%)
Jan 22, 2004 6.239 6.256 6.184 6.188 332,459 -0.06(-1.01%)
Jan 21, 2004 6.199 6.280 6.194 6.252 262,442 +0.06(+0.96%)
Jan 20, 2004 6.170 6.270 6.164 6.192 391,705 +0.02(+0.36%)
Jan 16, 2004 6.209 6.241 6.170 6.170 273,704 -0.05(-0.85%)
Jan 15, 2004 6.241 6.276 6.158 6.223 231,840 -0.04(-0.62%)
Jan 14, 2004 6.209 6.268 6.209 6.262 248,732 +0.07(+1.05%)
Jan 13, 2004 6.164 6.207 6.131 6.196 287,413 +0.03(+0.53%)
Jan 12, 2004 6.094 6.166 6.086 6.164 347,883 +0.08(+1.28%)
Jan 09, 2004 6.178 6.209 6.076 6.086 481,797 -0.14(-2.20%)
Jan 08, 2004 6.248 6.248 6.207 6.223 303,082 -0.00(-0.07%)
Jan 07, 2004 6.217 6.227 6.168 6.227 240,898 +0.01(+0.16%)
Jan 06, 2004 6.225 6.256 6.205 6.217 368,447 -0.00(-0.03%)
Jan 05, 2004 6.209 6.254 6.186 6.219 297,451 +0.04(+0.66%)
Jan 02, 2004 6.147 6.223 6.147 6.178 585,110 +0.06(+0.93%)
Dec 31, 2003 6.219 6.270 6.121 6.121 616,936 -0.08(-1.25%)
Dec 30, 2003 6.219 6.219 6.170 6.199 279,579 -0.01(-0.23%)
Dec 29, 2003 6.217 6.262 6.186 6.213 335,642 -0.00(-0.07%)
Dec 26, 2003 6.209 6.239 6.199 6.217 94,743 +0.03(+0.46%)
Dec 24, 2003 6.137 6.194 6.131 6.188 74,424 -0.01(-0.13%)
Dec 23, 2003 6.166 6.241 6.152 6.196 250,936 +0.04(+0.70%)
Dec 22, 2003 6.117 6.154 6.086 6.154 232,085 +0.02(+0.33%)
Dec 19, 2003 6.096 6.133 6.035 6.133 347,883 +0.02(+0.27%)
Dec 18, 2003 6.035 6.117 5.990 6.117 239,429 +0.07(+1.08%)
Dec 17, 2003 6.074 6.074 5.976 6.051 352,534 -0.05(-0.84%)
Dec 16, 2003 6.086 6.098 6.023 6.103 219,599 +0.03(+0.57%)
Dec 15, 2003 6.211 6.211 6.092 6.068 579,479 -0.05(-0.87%)
Dec 12, 2003 6.023 6.143 5.945 6.121 684,260 +0.08(+1.32%)
Dec 11, 2003 5.894 6.041 5.878 6.041 441,403 +0.11(+1.89%)
Dec 10, 2003 5.882 5.929 5.882 5.929 419,614 +0.01(+0.10%)
Dec 09, 2003 5.994 6.002 5.917 5.923 619,139 -0.07(-1.19%)
Dec 08, 2003 5.717 5.996 5.717 5.994 588,782 +0.28(+4.97%)
Dec 05, 2003 5.776 5.808 5.715 5.710 160,844 -0.08(-1.38%)
Dec 04, 2003 5.729 5.804 5.692 5.790 493,059 +0.06(+1.11%)
Dec 03, 2003 5.817 5.825 5.721 5.727 641,417 -0.09(-1.61%)
Dec 02, 2003 5.855 5.860 5.813 5.821 438,954 -0.03(-0.52%)
Dec 01, 2003 5.862 5.886 5.819 5.851 289,617 +0.07(+1.24%)
Nov 28, 2003 5.806 5.808 5.759 5.780 223,761 -0.00(-0.07%)
Nov 26, 2003 5.719 5.819 5.719 5.784 429,162 +0.09(+1.51%)
Nov 25, 2003 5.651 5.698 5.612 5.698 409,577 +0.02(+0.36%)
Nov 24, 2003 5.514 5.678 5.502 5.678 474,942 +0.19(+3.38%)
Nov 21, 2003 5.473 5.473 5.461 5.492 183,856 +0.04(+0.79%)
Nov 20, 2003 5.494 5.520 5.494 5.449 198,545 -0.09(-1.55%)
Nov 19, 2003 5.471 5.563 5.439 5.535 245,795 +0.07(+1.19%)
Nov 18, 2003 5.576 5.614 5.467 5.469 243,836 -0.08(-1.47%)
Nov 17, 2003 5.504 5.565 5.494 5.551 499,669 -0.03(-0.59%)
Nov 14, 2003 5.647 5.661 5.598 5.584 377,995 -0.04(-0.69%)
Nov 13, 2003 5.596 5.608 5.596 5.623 233,064 +0.01(+0.11%)
Nov 12, 2003 5.473 5.616 5.473 5.616 229,637 +0.14(+2.57%)
Nov 11, 2003 5.502 5.504 5.445 5.476 237,226 -0.05(-0.89%)
Nov 10, 2003 5.625 5.645 5.498 5.525 440,423 -0.10(-1.81%)
Nov 07, 2003 5.635 5.635 5.635 5.627 469,556 +0.00(+0.04%)
Nov 06, 2003 5.565 5.625 5.514 5.625 252,405 +0.07(+1.25%)
Nov 05, 2003 5.514 5.572 5.494 5.555 302,592 +0.03(+0.55%)
Nov 04, 2003 5.514 5.553 5.496 5.525 260,660 -0.01(-0.18%)
Nov 03, 2003 5.480 5.574 5.478 5.535 216,906 +0.06(+1.04%)
Oct 31, 2003 5.569 5.569 5.461 5.478 219,110 -0.08(-1.51%)
Oct 30, 2003 5.416 5.584 5.392 5.561 517,540 +0.15(+2.83%)
Oct 29, 2003 5.422 5.422 5.365 5.408 321,443 -0.04(-0.68%)
Oct 28, 2003 5.331 5.445 5.292 5.445 547,897 +0.12(+2.26%)
Oct 27, 2003 5.320 5.412 5.267 5.324 515,582 +0.04(+0.85%)
Oct 24, 2003 5.343 5.343 5.235 5.279 506,279 -0.10(-1.93%)
Oct 23, 2003 5.416 5.416 5.282 5.384 792,713 -0.07(-1.24%)
Oct 22, 2003 5.633 5.633 5.386 5.451 944,744 -0.23(-4.10%)
Oct 21, 2003 5.764 5.764 5.600 5.684 713,148 -0.08(-1.38%)
Oct 20, 2003 5.839 5.876 5.731 5.764 278,355 -0.06(-1.05%)
Oct 17, 2003 5.831 5.864 5.770 5.825 332,949 +0.02(+0.32%)
Oct 16, 2003 5.774 5.849 5.741 5.806 167,454 +0.02(+0.39%)
Oct 15, 2003 5.800 5.831 5.745 5.784 238,450 +0.01(+0.11%)
Oct 14, 2003 5.800 5.839 5.719 5.778 324,136 -0.02(-0.32%)
Oct 13, 2003 5.774 5.882 5.753 5.796 235,268 +0.03(+0.50%)
Oct 10, 2003 5.784 5.810 5.706 5.768 311,161 -0.01(-0.21%)
Oct 09, 2003 5.810 5.882 5.737 5.780 463,436 +0.01(+0.14%)
Oct 08, 2003 5.866 5.866 5.745 5.772 477,635 -0.10(-1.77%)
Oct 07, 2003 5.855 5.876 5.827 5.876 364,530 +0.01(+0.24%)
Oct 06, 2003 5.866 5.870 5.833 5.862 310,671 -0.01(-0.17%)
Oct 03, 2003 5.913 5.927 5.860 5.872 441,403 +0.05(+0.91%)
Oct 02, 2003 5.770 5.853 5.761 5.819 354,983 +0.00(+0.07%)
Oct 01, 2003 5.612 5.855 5.610 5.815 560,383 +0.21(+3.72%)
Sep 30, 2003 5.641 5.649 5.586 5.606 522,437 -0.07(-1.29%)
Sep 29, 2003 5.635 5.680 5.555 5.680 598,330 +0.07(+1.20%)
Sep 26, 2003 5.641 5.743 5.612 5.612 707,273 -0.04(-0.69%)
Sep 25, 2003 5.780 5.780 5.649 5.651 366,489 -0.10(-1.71%)
Sep 24, 2003 5.794 5.794 5.721 5.749 522,437 -0.04(-0.78%)
Sep 23, 2003 5.759 5.802 5.735 5.794 204,421 +0.02(+0.28%)
Sep 22, 2003 5.723 5.778 5.661 5.778 361,348 +0.00(+0.07%)
Sep 19, 2003 5.790 5.815 5.741 5.774 337,356 -0.02(-0.35%)
Sep 18, 2003 5.729 5.794 5.702 5.794 509,217 +0.04(+0.78%)
Sep 17, 2003 5.749 5.764 5.721 5.749 421,817 -0.07(-1.19%)
Sep 16, 2003 5.749 5.819 5.749 5.819 367,713 +0.07(+1.21%)
Sep 15, 2003 5.788 5.800 5.698 5.749 461,477 -0.04(-0.71%)
Sep 12, 2003 5.739 5.790 5.641 5.790 554,752 +0.02(+0.28%)
Sep 11, 2003 5.721 5.778 5.643 5.774 494,772 +0.01(+0.11%)
Sep 10, 2003 5.882 5.882 5.764 5.768 355,472 -0.13(-2.22%)
Sep 09, 2003 5.839 5.915 5.823 5.898 421,328 +0.06(+1.01%)
Sep 08, 2003 5.766 5.892 5.745 5.839 244,571 +0.07(+1.17%)
Sep 05, 2003 5.841 5.888 5.761 5.772 274,928 -0.10(-1.70%)
Sep 04, 2003 5.864 5.925 5.847 5.872 361,348 +0.01(+0.14%)
Sep 03, 2003 5.800 5.911 5.766 5.864 350,821 +0.06(+1.09%)
Sep 02, 2003 5.712 5.808 5.684 5.800 301,368 +0.09(+1.61%)
Aug 29, 2003 5.739 5.745 5.708 5.708 426,958 -0.03(-0.46%)
Aug 28, 2003 5.698 5.755 5.647 5.735 380,688 +0.03(+0.50%)
Aug 27, 2003 5.678 5.708 5.633 5.706 181,408 +0.03(+0.50%)
Aug 26, 2003 5.627 5.678 5.572 5.678 248,732 +0.03(+0.62%)
Aug 25, 2003 5.678 5.694 5.612 5.643 224,006 -0.07(-1.14%)
Aug 22, 2003 5.729 5.749 5.686 5.708 376,526 -0.01(-0.18%)
Aug 21, 2003 5.723 5.741 5.678 5.719 307,488 -0.00(-0.04%)
Aug 20, 2003 5.682 5.725 5.631 5.721 236,736 +0.02(+0.36%)
Aug 19, 2003 5.592 5.700 5.592 5.700 269,787 +0.11(+1.94%)
Aug 18, 2003 5.612 5.647 5.565 5.592 277,131 -0.01(-0.18%)
Aug 15, 2003 5.576 5.602 5.498 5.602 131,955 +0.06(+1.11%)
Aug 14, 2003 5.494 5.592 5.463 5.541 221,803 +0.05(+0.97%)
Aug 13, 2003 5.545 5.555 5.484 5.488 401,253 -0.05(-0.89%)
Aug 12, 2003 5.459 5.557 5.439 5.537 216,906 +0.06(+1.12%)
Aug 11, 2003 5.422 5.476 5.386 5.476 332,949 +0.04(+0.75%)
Aug 08, 2003 5.412 5.449 5.363 5.435 363,551 +0.05(+0.87%)
Aug 07, 2003 5.473 5.473 5.308 5.388 345,435 -0.11(-1.93%)
Aug 06, 2003 5.443 5.539 5.353 5.494 399,784 +0.07(+1.20%)
Aug 05, 2003 5.494 5.529 5.418 5.429 243,836 -0.08(-1.41%)
Aug 04, 2003 5.502 5.545 5.351 5.506 386,074 +0.00(+0.07%)
Aug 01, 2003 5.555 5.569 5.418 5.502 268,563 -0.07(-1.28%)
Jul 31, 2003 5.616 5.696 5.567 5.574 360,124 -0.02(-0.40%)
Jul 30, 2003 5.576 5.596 5.453 5.596 335,642 +0.04(+0.74%)
Jul 29, 2003 5.637 5.639 5.484 5.555 358,410 -0.05(-0.91%)
Jul 28, 2003 5.623 5.653 5.565 5.606 387,788 -0.01(-0.25%)
Jul 25, 2003 5.625 5.635 5.473 5.621 458,295 +0.03(+0.47%)
Jul 24, 2003 5.668 5.668 5.531 5.594 582,417 -0.07(-1.30%)
Jul 23, 2003 5.739 5.800 5.535 5.668 663,206 -0.18(-3.04%)
Jul 22, 2003 5.729 5.845 5.719 5.845 390,481 +0.10(+1.81%)
Jul 21, 2003 5.821 5.821 5.696 5.741 199,524 -0.08(-1.37%)
Jul 18, 2003 5.721 5.821 5.717 5.821 260,239 +0.10(+1.75%)
Jul 17, 2003 5.745 5.819 5.719 5.721 215,927 -0.05(-0.85%)
Jul 16, 2003 5.813 5.821 5.723 5.770 191,446 -0.03(-0.60%)
Jul 15, 2003 5.804 5.900 5.770 5.804 251,181 -0.01(-0.25%)
Jul 14, 2003 5.872 5.872 5.800 5.819 477,146 -0.01(-0.18%)
Jul 11, 2003 5.810 5.882 5.810 5.829 260,973 +0.03(+0.49%)
Jul 10, 2003 5.835 5.847 5.749 5.800 316,302 -0.08(-1.42%)
Jul 09, 2003 5.933 5.933 5.829 5.884 349,107 -0.06(-1.03%)
Jul 08, 2003 5.845 5.968 5.839 5.945 255,832 +0.04(+0.76%)
Jul 07, 2003 5.800 5.919 5.800 5.900 315,567 +0.12(+2.01%)
Jul 03, 2003 5.837 5.853 5.772 5.784 201,973 -0.05(-0.91%)
Jul 02, 2003 5.819 5.894 5.790 5.837 457,316 +0.04(+0.74%)
Jul 01, 2003 5.712 5.794 5.612 5.794 527,333 +0.08(+1.43%)
Jun 30, 2003 5.800 5.800 5.710 5.712 1,219,428 -0.04(-0.75%)
Jun 27, 2003 5.810 5.837 5.749 5.755 398,560 -0.03(-0.60%)
Jun 26, 2003 5.688 5.810 5.661 5.790 311,405 +0.11(+1.98%)
Jun 25, 2003 5.766 5.780 5.670 5.678 389,502 -0.07(-1.17%)
Jun 24, 2003 5.668 5.766 5.668 5.745 348,862 +0.08(+1.37%)
Jun 23, 2003 5.747 5.766 5.645 5.668 470,780 -0.08(-1.39%)
Jun 20, 2003 5.729 5.759 5.694 5.747 1,276,225 +0.04(+0.64%)
Jun 19, 2003 5.784 5.804 5.694 5.710 343,721 -0.07(-1.17%)
Jun 18, 2003 5.817 5.845 5.739 5.778 703,356 -0.04(-0.67%)
Jun 17, 2003 5.729 5.833 5.680 5.817 713,148 +0.09(+1.53%)
Jun 16, 2003 5.569 5.749 5.569 5.729 611,060 +0.19(+3.35%)
Jun 13, 2003 5.565 5.586 5.525 5.543 258,280 -0.01(-0.15%)
Jun 12, 2003 5.494 5.588 5.467 5.551 255,098 +0.06(+1.15%)
Jun 11, 2003 5.473 5.500 5.443 5.488 190,956 -0.02(-0.37%)
Jun 10, 2003 5.433 5.510 5.433 5.508 220,579 +0.06(+1.09%)
Jun 09, 2003 5.514 5.514 5.422 5.449 266,114 -0.11(-1.98%)
Jun 06, 2003 5.623 5.653 5.537 5.559 259,260 -0.06(-1.13%)
Jun 05, 2003 5.641 5.672 5.606 5.623 272,724 -0.01(-0.25%)
Jun 04, 2003 5.567 5.653 5.561 5.637 239,919 +0.10(+1.73%)
Jun 03, 2003 5.510 5.584 5.482 5.541 233,799 +0.03(+0.52%)
Jun 02, 2003 5.514 5.600 5.480 5.512 211,765 +0.04(+0.82%)
May 30, 2003 5.351 5.510 5.337 5.467 210,541 +0.12(+2.33%)
May 29, 2003 5.375 5.404 5.341 5.343 166,229 -0.04(-0.83%)
May 28, 2003 5.367 5.410 5.312 5.388 251,181 +0.02(+0.38%)
May 27, 2003 5.282 5.367 5.222 5.367 441,158 +0.08(+1.58%)
May 23, 2003 5.273 5.300 5.261 5.284 266,604 +0.01(+0.19%)
May 22, 2003 5.228 5.290 5.214 5.273 374,813 +0.04(+0.82%)
May 21, 2003 5.290 5.290 5.224 5.230 159,864 -0.06(-1.16%)
May 20, 2003 5.273 5.333 5.273 5.292 212,255 +0.03(+0.54%)
May 19, 2003 5.269 5.286 5.259 5.263 245,305 -0.04(-0.77%)
May 16, 2003 5.320 5.337 5.290 5.304 108,208 -0.01(-0.19%)
May 15, 2003 5.341 5.406 5.259 5.314 373,099 -0.04(-0.69%)
May 14, 2003 5.439 5.441 5.337 5.351 187,284 -0.07(-1.36%)
May 13, 2003 5.484 5.484 5.402 5.424 141,503 -0.08(-1.45%)
May 12, 2003 5.386 5.520 5.386 5.504 256,567 +0.10(+1.89%)
May 09, 2003 5.300 5.424 5.300 5.402 179,694 +0.10(+1.93%)
May 08, 2003 5.367 5.412 5.292 5.300 211,765 -0.11(-2.00%)
May 07, 2003 5.433 5.453 5.357 5.408 210,296 -0.04(-0.82%)
May 06, 2003 5.473 5.473 5.406 5.453 224,740 -0.02(-0.37%)
May 05, 2003 5.439 5.514 5.424 5.473 201,728 +0.03(+0.64%)
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.