Albemarle Corp (NY: ALB )

94.73 -0.79 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 62.21 62.21 61.35 61.83 601,917 -0.30(-0.49%)
Jun 27, 2014 61.22 62.14 60.98 62.14 897,092 +0.67(+1.10%)
Jun 26, 2014 61.65 61.80 61.05 61.46 359,071 -0.13(-0.21%)
Jun 25, 2014 61.07 61.74 61.01 61.59 436,208 +0.58(+0.95%)
Jun 24, 2014 61.52 62.16 60.94 61.01 546,400 -0.55(-0.90%)
Jun 23, 2014 61.81 61.91 61.41 61.57 411,879 -0.29(-0.46%)
Jun 20, 2014 61.95 62.12 61.47 61.85 488,880 +0.17(+0.28%)
Jun 19, 2014 61.46 61.89 61.46 61.68 319,588 +0.21(+0.34%)
Jun 18, 2014 61.76 61.96 61.04 61.47 465,175 -0.22(-0.36%)
Jun 17, 2014 60.88 62.01 60.76 61.70 836,336 +0.78(+1.28%)
Jun 16, 2014 61.45 61.57 60.87 60.92 572,279 -0.48(-0.79%)
Jun 13, 2014 61.24 61.57 61.18 61.40 692,366 +0.15(+0.24%)
Jun 12, 2014 61.85 62.13 61.18 61.25 412,301 -0.67(-1.08%)
Jun 11, 2014 62.02 62.59 61.66 61.92 441,570 -0.30(-0.48%)
Jun 10, 2014 62.14 62.39 61.80 62.22 440,242 +0.03(+0.06%)
Jun 06, 2014 61.67 62.30 61.56 62.18 626,851 +0.61(+0.99%)
Jun 05, 2014 61.28 61.91 60.95 61.57 764,837 +0.53(+0.88%)
Jun 04, 2014 60.16 61.09 60.01 61.04 809,250 +0.72(+1.19%)
Jun 03, 2014 59.77 60.57 59.57 60.32 584,482 +0.31(+0.52%)
Jun 02, 2014 59.69 60.15 59.32 60.01 440,109 +0.40(+0.68%)
May 30, 2014 59.60 59.86 59.32 59.61 375,965 -0.12(-0.20%)
May 29, 2014 59.13 59.78 58.76 59.73 472,793 +0.77(+1.30%)
May 28, 2014 58.94 59.12 58.49 58.96 435,993 -0.12(-0.20%)
May 27, 2014 59.39 59.70 59.03 59.08 263,005 -0.07(-0.12%)
May 23, 2014 58.66 59.15 59.15 59.15 503,881 +0.40(+0.67%)
May 22, 2014 58.58 58.99 58.39 58.76 256,416 +0.11(+0.19%)
May 21, 2014 58.36 58.86 58.17 58.64 588,649 +0.52(+0.89%)
May 20, 2014 58.51 58.65 57.94 58.13 651,877 -0.36(-0.62%)
May 19, 2014 58.22 59.13 58.13 58.49 705,289 +0.15(+0.25%)
May 16, 2014 58.35 58.49 57.74 58.34 781,260 +0.04(+0.07%)
May 15, 2014 59.29 59.56 58.15 58.30 845,166 -1.13(-1.90%)
May 14, 2014 59.36 59.74 59.19 59.43 406,193 -0.08(-0.13%)
May 13, 2014 59.75 60.21 59.48 59.50 466,144 -0.25(-0.42%)
May 12, 2014 59.10 59.94 59.10 59.75 444,808 +0.94(+1.60%)
May 09, 2014 58.62 59.01 58.31 58.82 442,710 +0.11(+0.19%)
May 08, 2014 58.87 59.34 58.56 58.70 729,739 -0.31(-0.53%)
May 07, 2014 58.98 59.18 58.58 59.01 645,119 +0.22(+0.38%)
May 06, 2014 58.86 59.23 58.64 58.79 932,618 -0.28(-0.48%)
May 05, 2014 58.41 59.37 58.41 59.07 636,179 +0.40(+0.69%)
May 02, 2014 58.44 59.13 58.12 58.67 735,513 +0.31(+0.53%)
May 01, 2014 58.19 58.55 57.95 58.36 523,018 +0.60(+1.04%)
Apr 30, 2014 57.39 57.92 57.09 57.76 558,487 +0.39(+0.68%)
Apr 29, 2014 57.13 57.79 57.13 57.37 476,515 +0.49(+0.86%)
Apr 28, 2014 57.05 57.13 56.32 56.88 589,585 +0.15(+0.26%)
Apr 25, 2014 57.39 57.49 56.64 56.73 422,241 -0.85(-1.48%)
Apr 24, 2014 57.81 57.88 57.50 57.58 785,901 -0.20(-0.34%)
Apr 23, 2014 58.40 58.78 57.57 57.78 818,566 -0.58(-0.99%)
Apr 22, 2014 58.07 58.46 57.88 58.36 520,611 +0.47(+0.80%)
Apr 21, 2014 57.33 57.93 56.99 57.89 819,791 +0.45(+0.78%)
Apr 17, 2014 57.68 57.45 57.45 57.45 507,711 +0.34(+0.60%)
Apr 16, 2014 56.90 57.23 56.55 57.10 571,730 +0.57(+1.01%)
Apr 15, 2014 56.62 56.72 55.61 56.53 796,455 +0.03(+0.05%)
Apr 14, 2014 56.15 56.69 55.90 56.51 664,306 +0.63(+1.13%)
Apr 11, 2014 55.91 56.51 55.85 55.88 577,245 -0.23(-0.41%)
Apr 10, 2014 56.84 57.18 56.04 56.11 835,143 -0.81(-1.42%)
Apr 09, 2014 56.52 57.26 56.42 56.92 875,822 +0.60(+1.07%)
Apr 08, 2014 55.89 56.60 55.73 56.32 579,579 +0.29(+0.52%)
Apr 07, 2014 56.93 56.94 55.92 56.02 482,312 -0.93(-1.63%)
Apr 04, 2014 57.92 57.92 56.49 56.95 633,804 -0.59(-1.03%)
Apr 03, 2014 57.74 58.15 57.40 57.55 515,963 -0.10(-0.18%)
Apr 02, 2014 57.44 57.79 56.95 57.65 382,368 +0.40(+0.71%)
Apr 01, 2014 57.37 57.61 56.76 57.25 551,697 +0.03(+0.05%)
Mar 31, 2014 56.43 57.40 56.20 57.22 593,024 +1.14(+2.03%)
Mar 28, 2014 55.89 56.25 55.73 56.08 407,837 +0.18(+0.32%)
Mar 27, 2014 55.56 56.09 55.44 55.90 574,544 +0.46(+0.82%)
Mar 26, 2014 56.04 56.45 55.44 55.45 488,029 -0.42(-0.76%)
Mar 25, 2014 56.14 56.42 55.67 55.87 390,160 +0.37(+0.67%)
Mar 24, 2014 55.85 56.40 55.27 55.50 746,885 -0.21(-0.37%)
Mar 21, 2014 55.51 56.20 55.35 55.71 1,254,429 +0.50(+0.91%)
Mar 20, 2014 55.38 55.52 54.84 55.21 801,626 -0.19(-0.34%)
Mar 19, 2014 55.83 56.06 55.21 55.40 279,967 -0.40(-0.71%)
Mar 18, 2014 55.60 55.84 55.29 55.79 508,092 +0.35(+0.64%)
Mar 17, 2014 55.20 55.58 54.80 55.44 534,953 +0.71(+1.29%)
Mar 14, 2014 55.17 55.83 54.65 54.73 700,200 -0.58(-1.04%)
Mar 13, 2014 56.03 56.36 55.24 55.31 704,365 -0.70(-1.25%)
Mar 12, 2014 55.86 56.18 55.69 56.01 714,580 -0.22(-0.39%)
Mar 11, 2014 56.16 56.71 56.15 56.23 558,944 -0.37(-0.65%)
Mar 10, 2014 56.88 57.22 56.24 56.60 544,650 -0.50(-0.87%)
Mar 07, 2014 57.29 57.47 56.78 57.09 472,076 -0.03(-0.05%)
Mar 06, 2014 56.78 57.44 56.77 57.12 286,416 +0.46(+0.82%)
Mar 05, 2014 56.71 56.95 56.34 56.66 425,766 +0.00(+0.00%)
Mar 04, 2014 56.77 57.69 56.49 56.66 1,641,515 +0.26(+0.46%)
Mar 03, 2014 55.96 56.84 55.90 56.40 850,490 -0.21(-0.38%)
Feb 28, 2014 56.18 57.02 56.06 56.61 443,807 +0.35(+0.63%)
Feb 27, 2014 56.09 56.34 55.82 56.26 319,695 +0.02(+0.03%)
Feb 26, 2014 56.33 56.33 55.18 56.24 659,678 +1.10(+1.99%)
Feb 25, 2014 54.90 55.47 54.55 55.15 553,726 +0.38(+0.69%)
Feb 24, 2014 54.98 54.98 54.55 54.77 599,065 -0.06(-0.11%)
Feb 21, 2014 55.40 55.63 54.75 54.83 777,384 -0.45(-0.82%)
Feb 20, 2014 55.29 55.55 55.21 55.28 645,030 +0.03(+0.05%)
Feb 19, 2014 55.33 55.89 55.22 55.26 873,369 -0.06(-0.11%)
Feb 18, 2014 56.10 56.10 55.18 55.32 526,256 -0.67(-1.20%)
Feb 14, 2014 55.65 55.99 55.99 55.99 286,048 +0.39(+0.69%)
Feb 13, 2014 55.04 55.82 54.56 55.60 457,494 +0.29(+0.53%)
Feb 12, 2014 54.97 55.41 54.97 55.31 526,316 +0.32(+0.58%)
Feb 11, 2014 54.56 55.29 54.44 54.99 439,690 +0.33(+0.61%)
Feb 10, 2014 54.18 55.00 54.18 54.66 415,312 +0.20(+0.36%)
Feb 07, 2014 54.13 54.54 53.90 54.46 393,848 +0.51(+0.95%)
Feb 06, 2014 53.66 54.08 53.45 53.94 477,436 +0.33(+0.62%)
Feb 05, 2014 53.28 53.71 52.26 53.61 956,320 +0.24(+0.45%)
Feb 04, 2014 54.20 54.20 53.09 53.37 1,268,497 -0.02(-0.03%)
Feb 03, 2014 55.32 55.37 53.32 53.39 1,555,850 -1.67(-3.04%)
Jan 31, 2014 54.96 55.85 54.91 55.06 754,379 -0.38(-0.68%)
Jan 30, 2014 55.99 56.31 55.06 55.44 843,166 -0.54(-0.97%)
Jan 29, 2014 54.76 57.08 54.24 55.98 1,876,670 +1.76(+3.24%)
Jan 28, 2014 54.64 54.72 53.68 54.22 835,811 -0.33(-0.61%)
Jan 27, 2014 54.28 55.05 53.76 54.55 641,073 +0.24(+0.44%)
Jan 24, 2014 56.01 56.01 54.24 54.31 888,560 -1.90(-3.37%)
Jan 23, 2014 56.56 56.83 55.95 56.21 454,376 -0.67(-1.18%)
Jan 22, 2014 57.08 57.28 56.62 56.88 296,704 +0.13(+0.23%)
Jan 21, 2014 56.78 57.04 56.54 56.75 489,902 +0.13(+0.23%)
Jan 17, 2014 56.96 56.62 56.62 56.62 445,274 -0.32(-0.56%)
Jan 16, 2014 57.21 57.36 56.76 56.94 398,616 -0.32(-0.55%)
Jan 15, 2014 57.14 57.74 57.14 57.26 518,064 +0.11(+0.20%)
Jan 14, 2014 56.47 57.15 56.19 57.14 624,390 +0.74(+1.31%)
Jan 13, 2014 56.87 57.10 56.18 56.41 868,149 -0.63(-1.11%)
Jan 10, 2014 56.51 57.06 56.12 57.04 1,083,836 +0.57(+1.00%)
Jan 09, 2014 56.24 56.95 55.76 56.48 1,209,092 +0.82(+1.48%)
Jan 08, 2014 54.60 55.68 54.60 55.65 1,312,050 +1.14(+2.09%)
Jan 07, 2014 54.50 54.87 53.96 54.51 772,472 +0.37(+0.68%)
Jan 06, 2014 54.36 54.36 53.52 54.14 976,057 -0.12(-0.22%)
Jan 03, 2014 54.25 54.34 53.86 54.26 468,538 +0.09(+0.17%)
Jan 02, 2014 54.37 54.56 53.70 54.17 639,682 -0.21(-0.39%)
Dec 31, 2013 54.20 54.38 54.38 54.38 450,986 +0.11(+0.21%)
Dec 30, 2013 54.53 54.86 54.27 54.27 555,158 -0.26(-0.47%)
Dec 27, 2013 54.48 54.85 54.36 54.53 322,412 +0.16(+0.30%)
Dec 26, 2013 54.06 54.53 54.05 54.36 421,378 +0.61(+1.13%)
Dec 24, 2013 53.45 54.01 53.21 53.76 480,820 +0.17(+0.32%)
Dec 23, 2013 54.76 54.76 53.55 53.58 1,245,521 -0.97(-1.78%)
Dec 20, 2013 53.91 54.84 53.87 54.55 1,323,891 +0.39(+0.73%)
Dec 19, 2013 54.42 54.64 53.60 54.16 1,554,444 -0.58(-1.07%)
Dec 18, 2013 56.62 56.90 54.59 54.74 2,738,207 -4.26(-7.21%)
Dec 17, 2013 58.44 59.03 58.18 59.00 605,868 +0.61(+1.04%)
Dec 16, 2013 58.57 59.47 58.28 58.39 373,675 +0.11(+0.19%)
Dec 13, 2013 58.12 58.32 57.93 58.28 327,879 +0.33(+0.58%)
Dec 12, 2013 58.35 58.69 57.86 57.94 681,375 -0.53(-0.91%)
Dec 11, 2013 59.54 59.92 58.32 58.47 539,586 -0.94(-1.57%)
Dec 10, 2013 59.32 59.85 59.29 59.41 490,035 -0.05(-0.09%)
Dec 09, 2013 59.65 59.67 59.22 59.46 460,126 +0.03(+0.04%)
Dec 06, 2013 58.93 59.57 58.85 59.44 408,166 +1.04(+1.79%)
Dec 05, 2013 57.93 58.75 57.63 58.39 623,097 +0.32(+0.56%)
Dec 04, 2013 58.16 58.73 57.55 58.07 476,351 -0.29(-0.50%)
Dec 03, 2013 58.67 59.06 57.90 58.36 588,229 -0.54(-0.91%)
Dec 02, 2013 58.88 59.70 58.57 58.90 752,699 +0.15(+0.26%)
Nov 29, 2013 59.15 59.42 58.72 58.74 312,350 -0.25(-0.42%)
Nov 27, 2013 58.16 59.02 57.93 58.99 611,626 +0.86(+1.49%)
Nov 26, 2013 58.56 58.69 58.07 58.13 777,432 -0.44(-0.74%)
Nov 25, 2013 58.35 58.73 58.24 58.56 462,553 +0.18(+0.31%)
Nov 22, 2013 58.22 58.47 57.89 58.38 357,403 +0.14(+0.23%)
Nov 21, 2013 57.63 58.42 57.36 58.25 548,186 +0.73(+1.26%)
Nov 20, 2013 57.56 57.78 57.33 57.52 438,239 +0.03(+0.06%)
Nov 19, 2013 57.68 57.87 57.20 57.49 446,001 -0.25(-0.43%)
Nov 18, 2013 57.94 57.98 57.49 57.73 417,956 -0.04(-0.07%)
Nov 15, 2013 57.72 57.86 57.55 57.78 435,102 +0.03(+0.04%)
Nov 14, 2013 57.77 58.06 57.53 57.75 383,726 +0.12(+0.21%)
Nov 13, 2013 57.30 57.78 57.17 57.63 505,374 +0.15(+0.25%)
Nov 12, 2013 57.48 58.03 57.20 57.49 726,199 -0.09(-0.16%)
Nov 11, 2013 57.45 57.74 57.19 57.58 371,056 +0.01(+0.01%)
Nov 08, 2013 56.82 57.57 56.82 57.57 600,177 +0.65(+1.14%)
Nov 07, 2013 57.43 57.73 56.80 56.92 384,091 -0.43(-0.75%)
Nov 06, 2013 57.19 57.67 57.04 57.35 246,144 +0.33(+0.58%)
Nov 05, 2013 57.21 57.50 56.64 57.02 346,969 -0.40(-0.70%)
Nov 04, 2013 57.10 57.60 57.10 57.42 567,234 +0.33(+0.58%)
Nov 01, 2013 56.53 57.29 56.52 57.08 482,757 +0.50(+0.88%)
Oct 31, 2013 56.72 56.99 56.35 56.59 765,145 -0.06(-0.11%)
Oct 30, 2013 57.21 57.39 56.41 56.65 616,737 -0.50(-0.87%)
Oct 29, 2013 57.37 57.65 56.64 57.14 660,178 -0.24(-0.42%)
Oct 28, 2013 57.68 57.95 57.09 57.38 535,354 -0.41(-0.71%)
Oct 25, 2013 57.78 58.12 57.01 57.79 442,109 +0.00(+0.00%)
Oct 24, 2013 57.54 57.94 57.43 57.79 488,350 +0.18(+0.31%)
Oct 23, 2013 57.28 57.66 57.11 57.61 476,958 +0.17(+0.30%)
Oct 22, 2013 57.29 57.66 57.19 57.44 654,454 +0.34(+0.60%)
Oct 21, 2013 57.66 57.70 56.90 57.10 994,956 -0.44(-0.76%)
Oct 18, 2013 57.19 57.63 56.80 57.54 1,089,725 -0.13(-0.22%)
Oct 17, 2013 55.27 57.67 54.73 57.67 2,668,500 +2.59(+4.70%)
Oct 16, 2013 55.20 55.43 54.85 55.07 1,254,746 +0.15(+0.28%)
Oct 15, 2013 54.72 55.19 54.40 54.92 900,190 +0.21(+0.39%)
Oct 14, 2013 54.20 54.88 54.12 54.71 765,466 +0.39(+0.72%)
Oct 11, 2013 54.13 54.42 53.86 54.31 1,427,522 -0.20(-0.36%)
Oct 10, 2013 54.19 54.57 54.16 54.51 653,293 +0.62(+1.14%)
Oct 09, 2013 54.17 54.39 53.66 53.90 1,005,959 -0.25(-0.46%)
Oct 08, 2013 54.72 54.82 54.11 54.14 1,096,185 -0.69(-1.26%)
Oct 07, 2013 54.88 55.39 53.80 54.84 647,342 -0.44(-0.79%)
Oct 04, 2013 54.61 55.35 54.45 55.27 1,064,243 +0.60(+1.09%)
Oct 03, 2013 54.37 54.98 54.10 54.67 984,452 +0.15(+0.28%)
Oct 02, 2013 54.12 54.56 53.85 54.52 935,484 +0.07(+0.13%)
Oct 01, 2013 53.56 54.92 53.43 54.45 1,034,722 +0.64(+1.19%)
Sep 30, 2013 53.09 53.90 53.02 53.81 751,344 +0.15(+0.27%)
Sep 27, 2013 53.67 53.92 53.36 53.66 413,600 -0.15(-0.29%)
Sep 26, 2013 53.38 54.20 53.38 53.82 863,175 +0.58(+1.09%)
Sep 25, 2013 53.32 53.69 53.07 53.24 584,568 -0.17(-0.32%)
Sep 24, 2013 53.24 53.64 52.06 53.41 1,123,173 -0.47(-0.87%)
Sep 23, 2013 53.86 54.22 53.61 53.88 812,489 -0.13(-0.24%)
Sep 20, 2013 54.42 54.85 53.84 54.01 1,379,528 -0.35(-0.64%)
Sep 19, 2013 54.23 55.05 54.14 54.36 761,857 +0.28(+0.52%)
Sep 18, 2013 54.19 54.30 53.63 54.07 1,209,593 -0.09(-0.16%)
Sep 17, 2013 54.22 54.50 53.76 54.16 748,129 -0.15(-0.27%)
Sep 16, 2013 54.42 54.37 53.90 54.31 981,066 +0.36(+0.67%)
Sep 13, 2013 53.95 54.42 53.61 53.95 505,832 -0.07(-0.13%)
Sep 12, 2013 54.19 54.39 53.56 54.01 785,846 -0.30(-0.55%)
Sep 11, 2013 54.65 54.72 53.65 54.31 702,188 -0.27(-0.50%)
Sep 10, 2013 53.44 54.60 53.40 54.59 1,237,633 +1.61(+3.04%)
Sep 09, 2013 52.97 53.41 52.74 52.98 573,030 +0.20(+0.39%)
Sep 06, 2013 53.30 53.56 52.48 52.77 791,903 -0.32(-0.61%)
Sep 05, 2013 53.16 53.63 52.88 53.10 654,131 +0.07(+0.13%)
Sep 04, 2013 52.88 53.49 52.61 53.03 928,870 +0.11(+0.21%)
Sep 03, 2013 53.70 53.90 52.55 52.92 1,198,923 -0.20(-0.38%)
Aug 30, 2013 53.45 53.83 52.87 53.12 678,768 -0.33(-0.62%)
Aug 29, 2013 53.15 53.85 53.12 53.45 477,396 +0.18(+0.34%)
Aug 28, 2013 53.23 53.55 53.12 53.28 547,053 -0.03(-0.06%)
Aug 27, 2013 53.11 53.69 52.81 53.31 744,744 -0.28(-0.52%)
Aug 26, 2013 53.55 54.18 53.51 53.59 690,024 +0.07(+0.13%)
Aug 23, 2013 53.60 53.73 53.13 53.52 571,495 +0.17(+0.32%)
Aug 22, 2013 53.01 53.64 52.83 53.35 295,563 +0.52(+0.98%)
Aug 21, 2013 53.05 53.45 52.73 52.83 365,816 -0.33(-0.62%)
Aug 20, 2013 53.09 53.69 52.99 53.17 396,083 +0.02(+0.03%)
Aug 19, 2013 52.89 53.34 52.77 53.15 561,561 +0.09(+0.16%)
Aug 16, 2013 53.02 53.20 52.70 53.06 580,296 -0.14(-0.26%)
Aug 15, 2013 53.17 53.38 52.81 53.20 918,014 -0.39(-0.73%)
Aug 14, 2013 53.87 54.20 53.36 53.59 652,702 -0.30(-0.55%)
Aug 13, 2013 53.91 54.09 53.55 53.89 487,745 -0.11(-0.21%)
Aug 12, 2013 53.40 54.20 53.40 54.00 514,130 +0.42(+0.78%)
Aug 09, 2013 53.65 54.08 53.43 53.58 691,554 -0.22(-0.41%)
Aug 08, 2013 53.97 54.17 53.57 53.80 815,320 +0.04(+0.08%)
Aug 07, 2013 53.50 53.94 53.29 53.76 1,219,335 -0.02(-0.03%)
Aug 06, 2013 53.66 53.89 53.44 53.78 1,183,439 -0.10(-0.19%)
Aug 05, 2013 53.09 53.97 52.92 53.88 1,587,283 +0.80(+1.51%)
Aug 02, 2013 53.06 53.39 52.71 53.08 2,153,737 -0.05(-0.10%)
Aug 01, 2013 53.22 53.57 53.07 53.13 1,522,859 +0.32(+0.60%)
Jul 31, 2013 52.71 53.65 52.67 52.82 1,376,034 +0.11(+0.21%)
Jul 30, 2013 52.64 53.58 52.41 52.71 1,665,066 +0.11(+0.21%)
Jul 29, 2013 52.32 52.82 52.17 52.59 1,110,880 +0.01(+0.02%)
Jul 26, 2013 52.98 53.17 52.36 52.59 1,214,789 -0.63(-1.18%)
Jul 25, 2013 53.28 53.62 52.98 53.22 1,376,149 -0.14(-0.26%)
Jul 24, 2013 53.64 53.78 53.06 53.35 936,851 -0.14(-0.27%)
Jul 23, 2013 53.52 53.75 53.39 53.50 708,878 +0.21(+0.40%)
Jul 22, 2013 53.22 53.51 52.88 53.28 1,179,539 -0.22(-0.41%)
Jul 19, 2013 53.20 53.68 52.63 53.51 1,208,127 +0.04(+0.08%)
Jul 18, 2013 53.72 53.89 51.24 53.46 2,947,238 -1.69(-3.06%)
Jul 17, 2013 55.33 55.79 55.11 55.15 710,188 +0.04(+0.08%)
Jul 16, 2013 55.25 55.57 54.42 55.11 757,255 +0.05(+0.09%)
Jul 15, 2013 55.19 55.59 54.80 55.06 689,715 -0.14(-0.25%)
Jul 12, 2013 55.39 55.42 54.67 55.19 768,457 -0.22(-0.40%)
Jul 11, 2013 56.50 56.55 55.17 55.41 703,926 -0.13(-0.23%)
Jul 10, 2013 55.18 55.87 55.07 55.54 608,861 +0.44(+0.80%)
Jul 09, 2013 54.36 55.49 54.27 55.10 548,075 +1.12(+2.08%)
Jul 08, 2013 54.26 54.75 53.72 53.97 623,994 -0.26(-0.47%)
Jul 05, 2013 54.02 54.43 53.73 54.23 397,721 +0.70(+1.30%)
Jul 03, 2013 53.43 53.86 53.28 53.53 320,173 -0.16(-0.30%)
Jul 02, 2013 53.73 54.25 53.40 53.69 634,618 +0.01(+0.02%)
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.