Skip to main content

Albemarle Corp (NY: ALB )

120.31 -5.42 (-4.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 35.43 35.96 35.21 35.43 1,317,367 -0.17(-0.49%)
May 27, 2010 34.95 35.60 34.51 35.60 749,371 +1.50(+4.39%)
May 26, 2010 33.53 34.73 33.49 34.10 1,712,361 +0.84(+2.52%)
May 25, 2010 32.24 33.36 31.44 33.26 2,218,767 -0.08(-0.25%)
May 24, 2010 33.34 34.00 33.28 33.35 1,052,964 -0.24(-0.71%)
May 21, 2010 32.16 33.63 31.91 33.59 1,590,090 +0.74(+2.25%)
May 20, 2010 33.29 33.59 32.81 32.84 3,548,247 -1.36(-3.97%)
May 19, 2010 34.42 34.64 33.65 34.20 2,069,800 -0.33(-0.95%)
May 18, 2010 34.88 35.08 34.30 34.53 2,105,926 +0.21(+0.62%)
May 17, 2010 34.67 34.88 33.21 34.32 1,232,991 -0.23(-0.67%)
May 14, 2010 34.55 35.16 34.23 34.55 1,177,908 -0.93(-2.62%)
May 13, 2010 35.49 35.93 35.31 35.48 628,766 -0.29(-0.81%)
May 12, 2010 34.94 35.81 34.94 35.77 969,303 +1.00(+2.86%)
May 11, 2010 34.93 35.39 34.76 34.77 1,386,067 -0.32(-0.91%)
May 10, 2010 34.57 35.14 34.43 35.09 1,685,087 +2.81(+8.72%)
May 07, 2010 33.26 33.26 31.52 32.28 3,328,311 -1.28(-3.82%)
May 06, 2010 35.25 35.84 31.66 33.56 2,676,912 -2.05(-5.75%)
May 05, 2010 35.87 36.25 35.35 35.61 1,228,046 -0.95(-2.59%)
May 04, 2010 37.30 37.39 36.19 36.56 1,482,175 -1.29(-3.41%)
May 03, 2010 37.85 38.13 37.49 37.85 1,352,406 +0.28(+0.74%)
Apr 30, 2010 38.32 38.64 37.49 37.57 1,083,400 -0.68(-1.79%)
Apr 29, 2010 37.67 38.46 37.52 38.25 1,053,854 +1.03(+2.76%)
Apr 28, 2010 36.79 37.59 36.29 37.22 1,597,794 +0.81(+2.24%)
Apr 27, 2010 36.77 37.47 36.20 36.41 2,250,495 -0.44(-1.21%)
Apr 26, 2010 36.65 37.29 36.56 36.85 876,492 +0.11(+0.29%)
Apr 23, 2010 36.29 36.83 35.70 36.74 1,468,230 +0.61(+1.69%)
Apr 22, 2010 35.78 36.32 35.73 36.14 1,596,707 +0.08(+0.23%)
Apr 21, 2010 36.49 36.53 35.99 36.05 946,386 -0.31(-0.86%)
Apr 20, 2010 36.32 36.43 36.00 36.37 447,606 +0.39(+1.07%)
Apr 19, 2010 35.90 36.09 35.28 35.98 548,269 -0.14(-0.39%)
Apr 16, 2010 36.52 36.91 36.05 36.12 799,357 -0.50(-1.37%)
Apr 15, 2010 36.52 36.82 36.35 36.62 592,638 -0.01(-0.02%)
Apr 14, 2010 35.74 36.70 35.66 36.63 820,091 +1.14(+3.20%)
Apr 13, 2010 35.68 35.69 35.32 35.49 746,502 -0.30(-0.85%)
Apr 12, 2010 36.51 36.61 35.63 35.80 552,136 -0.66(-1.81%)
Apr 09, 2010 36.00 36.46 35.74 36.46 404,782 +0.52(+1.44%)
Apr 08, 2010 35.68 35.95 35.30 35.94 378,630 +0.06(+0.16%)
Apr 07, 2010 35.91 36.24 35.68 35.88 656,602 -0.01(-0.02%)
Apr 06, 2010 35.39 35.93 35.20 35.89 775,366 +0.39(+1.11%)
Apr 05, 2010 35.32 35.58 35.20 35.49 567,891 +0.22(+0.63%)
Apr 01, 2010 35.51 35.27 35.27 35.27 694,493 +0.20(+0.56%)
Mar 31, 2010 34.88 36.04 34.87 35.07 1,207,733 +0.08(+0.24%)
Mar 30, 2010 34.79 35.09 34.51 34.99 519,977 +0.31(+0.90%)
Mar 29, 2010 34.32 35.05 34.32 34.68 906,041 +0.56(+1.64%)
Mar 26, 2010 34.45 34.75 33.74 34.12 1,056,157 -0.30(-0.86%)
Mar 25, 2010 35.32 35.49 34.39 34.42 553,114 -0.56(-1.60%)
Mar 24, 2010 35.41 35.48 34.88 34.98 520,970 -0.57(-1.60%)
Mar 23, 2010 35.52 35.69 35.10 35.54 510,944 +0.12(+0.35%)
Mar 22, 2010 34.53 35.54 34.39 35.42 523,789 +0.67(+1.92%)
Mar 19, 2010 35.39 35.47 34.70 34.75 785,359 -0.50(-1.42%)
Mar 18, 2010 35.13 35.38 34.93 35.26 402,829 +0.02(+0.05%)
Mar 17, 2010 35.20 35.38 35.11 35.24 590,194 +0.19(+0.54%)
Mar 16, 2010 34.89 35.15 34.80 35.05 1,124,019 +0.33(+0.95%)
Mar 15, 2010 34.54 34.78 34.53 34.72 923,937 +0.21(+0.62%)
Mar 12, 2010 34.28 34.63 34.28 34.51 1,049,252 +0.44(+1.30%)
Mar 11, 2010 33.66 34.06 33.29 34.06 437,607 +0.17(+0.51%)
Mar 10, 2010 33.55 34.02 33.37 33.89 436,909 +0.27(+0.80%)
Mar 09, 2010 33.62 33.86 33.29 33.62 438,959 -0.20(-0.61%)
Mar 08, 2010 33.68 34.25 33.68 33.82 568,888 +0.07(+0.19%)
Mar 05, 2010 33.23 33.98 33.08 33.76 689,522 +0.72(+2.18%)
Mar 04, 2010 33.06 33.41 32.86 33.04 412,390 -0.05(-0.15%)
Mar 03, 2010 33.04 33.32 32.87 33.09 728,995 +0.02(+0.05%)
Mar 02, 2010 32.68 33.50 32.68 33.07 1,658,240 +0.73(+2.26%)
Mar 01, 2010 30.80 32.36 30.80 32.34 1,478,085 +1.60(+5.20%)
Feb 26, 2010 30.38 30.77 30.07 30.74 771,445 +0.48(+1.57%)
Feb 25, 2010 29.87 30.40 29.61 30.27 791,026 +0.02(+0.05%)
Feb 24, 2010 30.37 30.63 30.06 30.25 895,606 -0.07(-0.22%)
Feb 23, 2010 31.09 31.32 30.13 30.31 866,911 -0.96(-3.07%)
Feb 22, 2010 31.44 31.44 31.01 31.27 347,995 +0.01(+0.03%)
Feb 19, 2010 31.03 31.40 30.91 31.27 564,000 +0.21(+0.69%)
Feb 18, 2010 30.97 31.25 30.96 31.05 863,746 +0.08(+0.26%)
Feb 17, 2010 31.06 31.19 30.77 30.97 1,154,219 +0.05(+0.16%)
Feb 16, 2010 30.27 30.92 30.15 30.92 772,628 +0.91(+3.03%)
Feb 12, 2010 29.04 30.01 30.01 30.01 961,863 +0.60(+2.03%)
Feb 11, 2010 28.95 29.49 28.67 29.41 496,466 +0.40(+1.39%)
Feb 10, 2010 28.79 29.13 28.36 29.01 509,153 +0.05(+0.17%)
Feb 09, 2010 29.17 29.23 28.64 28.96 537,098 +0.38(+1.32%)
Feb 08, 2010 28.86 28.95 28.34 28.58 832,463 -0.25(-0.85%)
Feb 05, 2010 29.09 29.26 28.28 28.83 926,075 -0.19(-0.65%)
Feb 04, 2010 29.70 29.91 29.02 29.02 592,638 -1.02(-3.38%)
Feb 03, 2010 30.16 30.58 29.97 30.04 858,604 -0.22(-0.73%)
Feb 02, 2010 29.83 30.44 29.51 30.26 1,160,685 +0.76(+2.59%)
Feb 01, 2010 29.48 29.81 29.36 29.49 1,235,109 +0.20(+0.70%)
Jan 29, 2010 29.98 30.23 29.29 29.29 1,039,223 -0.59(-1.98%)
Jan 28, 2010 30.30 30.37 29.53 29.88 664,951 -0.34(-1.14%)
Jan 27, 2010 30.55 30.85 29.97 30.22 815,848 -0.42(-1.36%)
Jan 26, 2010 30.43 31.80 30.40 30.64 1,409,970 +0.71(+2.38%)
Jan 25, 2010 30.04 30.42 29.85 29.93 1,014,042 +0.34(+1.14%)
Jan 22, 2010 30.34 30.48 29.49 29.59 741,203 -0.84(-2.77%)
Jan 21, 2010 31.07 31.40 30.44 30.44 761,833 -0.69(-2.21%)
Jan 20, 2010 31.09 31.22 30.82 31.13 440,120 -0.34(-1.07%)
Jan 19, 2010 31.13 31.46 31.07 31.46 578,087 +0.39(+1.27%)
Jan 15, 2010 31.81 31.07 31.07 31.07 549,287 -0.02(-0.08%)
Jan 14, 2010 31.17 31.40 30.92 31.09 269,543 -0.12(-0.39%)
Jan 13, 2010 31.08 31.25 30.74 31.22 403,031 +0.31(+1.01%)
Jan 12, 2010 31.07 31.19 30.67 30.90 394,374 -0.43(-1.39%)
Jan 11, 2010 31.68 31.81 31.04 31.34 930,419 -0.14(-0.44%)
Jan 08, 2010 30.88 31.63 30.88 31.48 925,631 +0.47(+1.51%)
Jan 07, 2010 31.18 31.30 30.99 31.01 736,234 -0.22(-0.71%)
Jan 06, 2010 31.13 31.55 31.07 31.23 874,562 +0.06(+0.18%)
Jan 05, 2010 31.73 31.73 30.83 31.18 486,479 -0.06(-0.18%)
Jan 04, 2010 30.27 31.36 30.26 31.23 869,421 +1.41(+4.73%)
Dec 31, 2009 30.39 29.82 29.82 29.82 362,817 -0.54(-1.78%)
Dec 30, 2009 30.26 30.71 30.25 30.36 220,471 -0.12(-0.40%)
Dec 29, 2009 30.68 30.68 30.36 30.49 256,699 -0.07(-0.24%)
Dec 28, 2009 30.58 30.85 30.32 30.56 373,183 +0.02(+0.08%)
Dec 24, 2009 30.27 30.54 30.19 30.54 133,638 +0.40(+1.33%)
Dec 23, 2009 29.58 30.17 29.26 30.13 359,848 +0.69(+2.34%)
Dec 22, 2009 29.48 29.68 29.29 29.45 707,950 +0.12(+0.42%)
Dec 21, 2009 29.55 29.98 29.20 29.32 708,900 +0.10(+0.34%)
Dec 18, 2009 29.20 29.45 28.82 29.22 942,620 +0.11(+0.39%)
Dec 17, 2009 29.43 29.65 29.05 29.11 785,604 -1.07(-3.56%)
Dec 16, 2009 29.97 30.32 29.76 30.18 625,278 +0.30(+1.02%)
Dec 15, 2009 29.77 30.26 29.68 29.88 489,116 -0.16(-0.55%)
Dec 14, 2009 29.89 30.10 29.84 30.04 442,503 +0.44(+1.50%)
Dec 11, 2009 29.57 29.72 28.99 29.60 471,802 +0.11(+0.36%)
Dec 10, 2009 29.31 29.82 29.24 29.49 1,136,796 +0.54(+1.87%)
Dec 09, 2009 28.69 28.99 28.26 28.95 1,151,993 +0.16(+0.57%)
Dec 08, 2009 28.62 29.10 28.56 28.79 1,111,217 -0.08(-0.28%)
Dec 07, 2009 27.96 28.90 27.88 28.87 1,186,001 +0.92(+3.29%)
Dec 04, 2009 28.17 28.50 27.37 27.95 1,374,932 +0.27(+0.98%)
Dec 03, 2009 28.94 28.94 27.67 27.68 887,036 -1.06(-3.68%)
Dec 02, 2009 28.10 28.83 28.03 28.74 624,938 +0.69(+2.46%)
Dec 01, 2009 27.99 28.38 27.94 28.05 528,624 +0.38(+1.36%)
Nov 30, 2009 27.62 27.86 27.38 27.67 574,725 -0.07(-0.27%)
Nov 27, 2009 27.14 28.09 27.11 27.75 207,647 -0.63(-2.22%)
Nov 25, 2009 28.15 28.46 27.98 28.38 371,668 +0.52(+1.85%)
Nov 24, 2009 28.03 28.24 27.69 27.86 324,683 -0.34(-1.22%)
Nov 23, 2009 28.56 28.70 28.00 28.21 599,195 +0.25(+0.88%)
Nov 20, 2009 27.69 28.20 27.69 27.96 574,674 +0.02(+0.06%)
Nov 19, 2009 28.06 28.22 27.47 27.94 655,970 -0.33(-1.16%)
Nov 18, 2009 28.43 28.51 28.11 28.27 361,612 -0.16(-0.58%)
Nov 17, 2009 28.73 28.94 28.34 28.44 711,209 -0.35(-1.22%)
Nov 16, 2009 28.45 28.96 28.39 28.79 572,227 +0.52(+1.86%)
Nov 13, 2009 28.15 28.40 27.90 28.26 942,794 +0.16(+0.58%)
Nov 12, 2009 28.76 28.91 28.04 28.10 493,305 -0.65(-2.25%)
Nov 11, 2009 28.81 29.09 28.53 28.75 852,585 +0.16(+0.57%)
Nov 10, 2009 28.13 28.67 28.08 28.58 931,652 +0.28(+0.98%)
Nov 09, 2009 27.69 28.34 27.61 28.31 723,193 +0.98(+3.57%)
Nov 06, 2009 26.73 27.67 26.68 27.33 732,685 +0.29(+1.06%)
Nov 05, 2009 26.19 27.05 26.12 27.04 737,028 +1.09(+4.20%)
Nov 04, 2009 26.61 26.76 25.87 25.95 839,267 -0.40(-1.52%)
Nov 03, 2009 25.81 26.44 25.50 26.35 673,005 +0.36(+1.39%)
Nov 02, 2009 26.03 26.49 25.42 25.99 1,007,126 +0.10(+0.38%)
Oct 30, 2009 26.99 27.20 25.59 25.89 1,505,171 -1.31(-4.82%)
Oct 29, 2009 26.31 27.38 26.26 27.21 918,776 +1.08(+4.14%)
Oct 28, 2009 27.40 27.81 26.09 26.12 1,437,309 -0.95(-3.51%)
Oct 27, 2009 27.39 27.84 26.31 27.08 2,371,890 -0.74(-2.65%)
Oct 26, 2009 28.26 28.95 27.34 27.81 1,458,251 -0.52(-1.85%)
Oct 23, 2009 28.13 28.40 27.94 28.34 973,401 +0.04(+0.14%)
Oct 22, 2009 27.84 28.33 27.38 28.30 678,780 +0.49(+1.77%)
Oct 21, 2009 28.00 28.70 27.76 27.81 594,429 -0.38(-1.34%)
Oct 20, 2009 27.93 28.23 27.90 28.18 589,241 -0.36(-1.26%)
Oct 19, 2009 28.35 28.90 28.20 28.54 572,064 +0.32(+1.13%)
Oct 16, 2009 28.61 28.61 28.02 28.22 693,660 -0.63(-2.19%)
Oct 15, 2009 28.45 28.91 28.28 28.85 527,923 +0.16(+0.54%)
Oct 14, 2009 28.24 28.76 28.04 28.70 791,806 +0.95(+3.43%)
Oct 13, 2009 27.57 28.03 27.29 27.75 467,319 +0.02(+0.09%)
Oct 12, 2009 27.85 27.99 27.50 27.72 360,445 +0.34(+1.23%)
Oct 09, 2009 27.33 27.49 27.15 27.39 418,861 -0.08(-0.30%)
Oct 08, 2009 27.67 27.78 27.30 27.47 694,847 +0.11(+0.42%)
Oct 07, 2009 27.47 27.71 27.10 27.35 347,056 -0.16(-0.57%)
Oct 06, 2009 27.40 28.00 27.18 27.51 666,139 +0.44(+1.64%)
Oct 05, 2009 26.21 27.10 26.14 27.07 993,571 +1.02(+3.94%)
Oct 02, 2009 26.28 26.54 25.91 26.04 1,218,521 -0.66(-2.46%)
Oct 01, 2009 28.22 28.24 26.67 26.70 1,061,088 -1.67(-5.90%)
Sep 30, 2009 27.85 28.63 27.39 28.37 1,565,369 +0.48(+1.73%)
Sep 29, 2009 27.94 28.14 27.71 27.89 395,261 -0.02(-0.06%)
Sep 28, 2009 27.18 28.22 27.17 27.90 545,409 +0.79(+2.90%)
Sep 25, 2009 27.59 27.74 27.08 27.12 359,535 -0.53(-1.93%)
Sep 24, 2009 28.26 28.42 27.24 27.65 541,014 -0.47(-1.66%)
Sep 23, 2009 28.86 29.03 28.12 28.12 659,328 -0.58(-2.03%)
Sep 22, 2009 28.78 28.78 28.22 28.70 649,180 +0.19(+0.66%)
Sep 21, 2009 28.00 28.76 27.90 28.51 506,667 +0.21(+0.72%)
Sep 18, 2009 28.50 28.67 28.18 28.31 733,595 -0.08(-0.29%)
Sep 17, 2009 28.66 28.90 28.32 28.39 682,102 -0.07(-0.26%)
Sep 16, 2009 28.65 28.89 28.31 28.46 671,798 -0.01(-0.03%)
Sep 15, 2009 27.90 28.69 27.86 28.47 1,032,408 +0.48(+1.70%)
Sep 14, 2009 27.42 28.03 27.35 27.99 564,265 +0.30(+1.07%)
Sep 11, 2009 28.08 28.09 27.19 27.70 821,202 -0.34(-1.20%)
Sep 10, 2009 27.96 28.06 27.44 28.03 884,078 -0.03(-0.12%)
Sep 09, 2009 27.39 28.14 27.26 28.07 1,104,186 +0.72(+2.64%)
Sep 08, 2009 26.84 27.82 26.84 27.35 1,449,234 +0.84(+3.19%)
Sep 04, 2009 26.10 26.51 25.76 26.50 407,457 +0.40(+1.54%)
Sep 03, 2009 25.83 26.12 25.39 26.10 474,177 +0.36(+1.40%)
Sep 02, 2009 25.28 25.99 25.09 25.74 651,303 +0.39(+1.52%)
Sep 01, 2009 26.33 26.85 25.29 25.35 855,958 -1.07(-4.06%)
Aug 31, 2009 26.21 26.53 26.12 26.43 672,321 -0.16(-0.59%)
Aug 28, 2009 26.53 26.87 26.41 26.58 652,774 +0.17(+0.65%)
Aug 27, 2009 26.56 26.80 25.88 26.41 619,798 -0.10(-0.37%)
Aug 26, 2009 26.41 26.94 26.26 26.51 901,040 -0.02(-0.09%)
Aug 25, 2009 26.75 26.90 26.39 26.53 782,869 -0.05(-0.19%)
Aug 24, 2009 26.52 26.82 26.31 26.58 1,000,423 +0.22(+0.84%)
Aug 21, 2009 25.64 26.45 25.64 26.36 859,309 +0.82(+3.21%)
Aug 20, 2009 25.30 25.62 25.26 25.54 382,290 +0.16(+0.61%)
Aug 19, 2009 24.89 25.86 24.71 25.39 746,863 +0.06(+0.23%)
Aug 18, 2009 25.11 25.67 25.01 25.33 415,773 +0.35(+1.41%)
Aug 17, 2009 25.20 25.44 24.85 24.98 524,360 -0.93(-3.58%)
Aug 14, 2009 26.35 26.35 25.35 25.90 847,694 -0.54(-2.05%)
Aug 13, 2009 26.71 26.77 26.25 26.44 665,143 -0.16(-0.59%)
Aug 12, 2009 25.89 26.84 25.89 26.60 1,098,784 +0.65(+2.50%)
Aug 11, 2009 25.94 26.08 25.62 25.95 722,048 -0.04(-0.16%)
Aug 10, 2009 26.01 26.12 25.64 25.99 483,962 -0.29(-1.09%)
Aug 07, 2009 26.53 26.63 26.21 26.28 790,451 +0.12(+0.47%)
Aug 06, 2009 26.20 26.34 25.80 26.16 1,850,691 +0.87(+3.44%)
Aug 05, 2009 25.30 25.67 24.89 25.29 514,901 -0.08(-0.32%)
Aug 04, 2009 24.90 25.55 24.84 25.37 589,846 +0.27(+1.09%)
Aug 03, 2009 24.62 25.13 24.57 25.10 790,106 +0.73(+3.01%)
Jul 31, 2009 24.53 24.85 24.30 24.36 814,703 -0.23(-0.93%)
Jul 30, 2009 24.50 25.06 24.46 24.59 663,912 +0.30(+1.22%)
Jul 29, 2009 24.30 24.64 24.21 24.30 563,601 -0.28(-1.13%)
Jul 28, 2009 24.32 24.69 24.07 24.57 685,848 +0.04(+0.17%)
Jul 27, 2009 25.39 25.41 24.39 24.53 941,445 -0.39(-1.58%)
Jul 24, 2009 24.53 25.00 24.34 24.93 335 +0.20(+0.83%)
Jul 23, 2009 22.73 25.12 22.73 24.72 2,406,226 +2.43(+10.89%)
Jul 22, 2009 21.36 22.51 21.25 22.30 984,922 +0.69(+3.19%)
Jul 21, 2009 21.87 21.94 21.06 21.61 941,185 -0.02(-0.11%)
Jul 20, 2009 21.54 21.95 21.39 21.63 704,894 +0.14(+0.65%)
Jul 17, 2009 21.79 21.79 21.43 21.49 415,462 -0.30(-1.39%)
Jul 16, 2009 21.16 21.93 21.11 21.79 618,839 +0.55(+2.59%)
Jul 15, 2009 20.48 21.27 20.48 21.25 800,425 +1.10(+5.45%)
Jul 14, 2009 19.94 20.15 19.79 20.15 468,283 +0.13(+0.66%)
Jul 13, 2009 19.56 20.11 19.52 20.02 764,088 +0.54(+2.78%)
Jul 10, 2009 19.18 19.69 19.18 19.47 500,277 +0.06(+0.30%)
Jul 09, 2009 19.43 19.66 19.18 19.42 530,010 +0.10(+0.51%)
Jul 08, 2009 19.61 19.73 19.11 19.32 744,242 -0.20(-1.01%)
Jul 07, 2009 20.32 20.37 19.51 19.52 641,643 -0.89(-4.34%)
Jul 06, 2009 20.10 20.43 19.75 20.40 514,754 +0.05(+0.24%)
Jul 02, 2009 20.74 20.74 20.22 20.35 411,323 -0.74(-3.50%)
Jul 01, 2009 21.11 21.66 21.04 21.09 898,994 +0.12(+0.59%)
Jun 30, 2009 21.10 21.37 20.88 20.97 878,560 -0.22(-1.04%)
Jun 29, 2009 20.75 21.29 20.58 21.19 574,492 +0.43(+2.05%)
Jun 26, 2009 20.41 20.86 20.19 20.76 1,927,379 +0.14(+0.68%)
Jun 25, 2009 20.32 20.73 20.25 20.62 726,317 +0.45(+2.24%)
Jun 24, 2009 20.44 20.69 20.05 20.17 713,748 -0.04(-0.20%)
Jun 23, 2009 20.24 20.48 19.97 20.21 458,408 +0.00(+0.00%)
Jun 22, 2009 21.22 21.24 20.20 20.21 702,734 -1.34(-6.20%)
Jun 19, 2009 21.86 22.11 21.33 21.55 422,825 -0.07(-0.30%)
Jun 18, 2009 21.38 21.74 21.18 21.61 417,357 +0.19(+0.88%)
Jun 17, 2009 21.38 21.81 20.87 21.43 546,788 -0.01(-0.04%)
Jun 16, 2009 22.18 22.33 21.43 21.43 549,421 -0.64(-2.90%)
Jun 15, 2009 22.75 22.75 21.76 22.07 421,689 -0.97(-4.20%)
Jun 12, 2009 23.24 23.31 22.69 23.04 390,496 -0.47(-1.99%)
Jun 11, 2009 22.80 23.65 22.76 23.51 737,642 +0.71(+3.13%)
Jun 10, 2009 23.17 23.35 22.32 22.80 610,500 -0.20(-0.86%)
Jun 09, 2009 23.07 23.20 22.69 22.99 748,766 +0.11(+0.47%)
Jun 08, 2009 23.03 23.13 22.83 22.89 1,221,236 -0.89(-3.76%)
Jun 05, 2009 24.00 24.18 23.55 23.78 826,662 -0.05(-0.21%)
Jun 04, 2009 23.62 23.87 23.30 23.83 727,197 +0.32(+1.36%)
Jun 03, 2009 23.93 24.04 23.17 23.51 864,185 -0.66(-2.75%)
Jun 02, 2009 24.08 24.60 24.08 24.17 1,224,486 -0.19(-0.77%)
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.