Albemarle Corp (NY: ALB )

120.31 -5.42 (-4.31%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 45.64 45.64 44.51 44.68 1,463,091 -1.54(-3.34%)
Oct 28, 2011 45.78 46.87 45.69 46.23 1,234,896 -0.11(-0.24%)
Oct 27, 2011 46.79 47.73 45.38 46.33 2,115,976 +2.13(+4.82%)
Oct 26, 2011 43.83 44.61 41.74 44.20 3,139,399 +1.48(+3.45%)
Oct 25, 2011 40.69 44.49 38.36 42.73 5,425,394 +1.97(+4.83%)
Oct 24, 2011 39.17 41.05 38.73 40.76 1,858,357 +1.74(+4.47%)
Oct 21, 2011 38.61 39.37 37.97 39.01 2,381,340 +0.91(+2.40%)
Oct 20, 2011 37.84 38.34 37.04 38.10 2,386,469 +0.51(+1.36%)
Oct 19, 2011 40.72 40.75 37.31 37.59 3,149,845 -3.46(-8.44%)
Oct 18, 2011 39.76 41.24 38.80 41.05 1,220,729 +1.28(+3.23%)
Oct 17, 2011 40.66 40.80 39.32 39.77 1,276,870 -1.01(-2.47%)
Oct 14, 2011 40.46 40.86 39.63 40.77 826,454 +0.95(+2.38%)
Oct 13, 2011 39.95 40.14 38.78 39.83 1,151,913 +0.05(+0.13%)
Oct 12, 2011 39.20 40.59 38.79 39.78 1,577,467 +1.09(+2.82%)
Oct 11, 2011 38.00 39.26 37.88 38.69 1,110,651 +0.15(+0.39%)
Oct 10, 2011 36.85 38.57 36.76 38.54 1,919,574 +2.15(+5.90%)
Oct 07, 2011 36.21 36.43 34.84 36.39 2,345,131 +0.34(+0.93%)
Oct 06, 2011 35.94 36.47 34.90 36.05 1,187,031 +0.43(+1.20%)
Oct 05, 2011 33.97 36.00 33.41 35.63 1,967,037 +1.86(+5.51%)
Oct 04, 2011 32.21 33.81 31.88 33.77 2,174,623 +1.06(+3.26%)
Oct 03, 2011 33.66 34.81 32.68 32.70 1,870,333 -1.17(-3.47%)
Sep 30, 2011 34.74 35.09 33.86 33.87 1,759,635 -1.63(-4.58%)
Sep 29, 2011 35.58 35.93 34.55 35.50 1,231,735 +1.12(+3.24%)
Sep 28, 2011 36.85 37.00 34.25 34.39 1,108,933 -2.52(-6.82%)
Sep 27, 2011 36.73 38.22 36.56 36.90 1,451,110 +1.32(+3.70%)
Sep 26, 2011 34.78 35.63 33.64 35.58 1,007,881 +1.27(+3.71%)
Sep 23, 2011 33.56 34.76 33.34 34.31 1,191,834 +0.59(+1.74%)
Sep 22, 2011 34.93 35.26 33.40 33.72 3,068,700 -2.69(-7.39%)
Sep 21, 2011 37.78 37.92 36.41 36.41 1,226,432 -1.31(-3.47%)
Sep 20, 2011 38.55 39.48 37.69 37.72 1,643,355 -0.73(-1.90%)
Sep 19, 2011 37.83 38.78 37.61 38.45 989,913 -0.37(-0.95%)
Sep 16, 2011 39.40 39.51 38.50 38.82 1,195,261 -0.44(-1.13%)
Sep 15, 2011 39.17 39.75 38.80 39.27 941,427 +0.56(+1.45%)
Sep 14, 2011 38.44 39.16 37.28 38.70 1,307,834 +0.46(+1.21%)
Sep 13, 2011 37.60 38.72 37.45 38.24 1,270,985 +0.91(+2.44%)
Sep 12, 2011 37.62 38.24 36.47 37.33 2,136,795 -0.97(-2.53%)
Sep 09, 2011 39.30 39.47 38.06 38.30 1,426,619 -1.57(-3.94%)
Sep 08, 2011 40.62 40.86 39.74 39.87 796,712 -0.93(-2.27%)
Sep 07, 2011 39.89 41.09 39.82 40.80 929,262 +1.60(+4.09%)
Sep 06, 2011 38.10 39.29 38.10 39.20 1,695,407 -0.60(-1.51%)
Sep 02, 2011 40.68 41.03 39.34 39.80 1,973,075 -1.92(-4.61%)
Sep 01, 2011 42.52 43.03 41.69 41.72 1,331,858 -0.64(-1.52%)
Aug 31, 2011 42.98 43.67 41.91 42.36 1,713,707 -0.11(-0.26%)
Aug 30, 2011 43.01 43.21 42.13 42.47 1,359,928 -0.88(-2.02%)
Aug 29, 2011 41.96 43.41 41.85 43.35 1,898,669 +2.03(+4.91%)
Aug 26, 2011 39.39 41.53 38.81 41.32 1,447,511 +1.55(+3.89%)
Aug 25, 2011 40.80 41.03 39.56 39.77 1,507,828 -0.73(-1.79%)
Aug 24, 2011 39.40 40.64 39.00 40.50 1,562,890 +1.16(+2.95%)
Aug 23, 2011 38.49 39.56 38.10 39.34 2,025,909 +1.24(+3.24%)
Aug 22, 2011 39.93 40.25 37.76 38.10 3,096,951 -0.58(-1.51%)
Aug 19, 2011 39.89 40.93 38.55 38.69 2,433,244 -1.73(-4.28%)
Aug 18, 2011 43.64 43.65 39.71 40.42 3,945,932 -4.69(-10.39%)
Aug 17, 2011 46.56 46.91 44.98 45.10 1,931,427 -1.06(-2.30%)
Aug 16, 2011 47.93 48.45 44.67 46.16 4,233,616 -3.50(-7.05%)
Aug 15, 2011 49.18 49.70 48.64 49.66 904,680 +1.11(+2.29%)
Aug 12, 2011 48.11 48.89 47.62 48.55 1,445,621 +0.94(+1.96%)
Aug 11, 2011 44.19 48.45 44.19 47.62 2,110,255 +3.54(+8.04%)
Aug 10, 2011 44.72 46.14 43.96 44.07 2,654,495 -2.73(-5.84%)
Aug 09, 2011 45.02 46.85 43.00 46.81 2,312,832 +3.82(+8.88%)
Aug 08, 2011 45.02 45.62 42.98 42.99 3,160,059 -4.03(-8.56%)
Aug 05, 2011 48.81 49.08 45.15 47.02 3,283,710 -0.94(-1.97%)
Aug 04, 2011 52.10 52.10 47.85 47.96 2,607,018 -4.95(-9.35%)
Aug 03, 2011 52.52 53.00 50.98 52.90 1,488,825 +0.13(+0.24%)
Aug 02, 2011 55.08 55.82 52.69 52.78 1,054,706 -2.80(-5.04%)
Aug 01, 2011 56.38 56.45 54.72 55.58 1,334,334 -0.04(-0.07%)
Jul 29, 2011 55.26 56.45 54.97 55.62 908,007 -0.70(-1.25%)
Jul 28, 2011 56.76 57.14 56.22 56.32 1,292,304 -0.45(-0.79%)
Jul 27, 2011 56.61 57.53 56.61 56.77 1,637,209 -0.32(-0.56%)
Jul 26, 2011 57.33 57.52 56.45 57.09 1,647,215 -0.30(-0.52%)
Jul 25, 2011 55.40 57.67 55.29 57.39 1,784,183 +1.51(+2.71%)
Jul 22, 2011 57.62 58.11 55.48 55.88 2,588,393 -2.52(-4.32%)
Jul 21, 2011 57.12 58.53 56.81 58.40 1,283,136 +1.50(+2.64%)
Jul 20, 2011 57.71 57.71 56.50 56.90 680,646 -0.64(-1.12%)
Jul 19, 2011 56.78 57.93 56.76 57.54 1,309,526 +1.24(+2.21%)
Jul 18, 2011 56.68 56.90 55.54 56.30 836,050 -0.63(-1.12%)
Jul 15, 2011 57.01 57.01 56.32 56.93 671,541 +0.19(+0.34%)
Jul 14, 2011 57.44 57.78 56.45 56.74 1,019,518 -0.43(-0.76%)
Jul 13, 2011 57.72 57.93 57.10 57.17 958,998 -0.18(-0.32%)
Jul 12, 2011 57.46 58.10 57.14 57.36 721,583 -0.37(-0.64%)
Jul 11, 2011 57.96 58.37 57.30 57.72 748,246 -1.22(-2.07%)
Jul 08, 2011 58.13 59.06 57.83 58.94 800,482 +0.01(+0.01%)
Jul 07, 2011 59.32 59.49 58.53 58.94 1,028,087 +0.29(+0.50%)
Jul 06, 2011 58.42 58.95 58.06 58.64 935,961 +0.12(+0.20%)
Jul 05, 2011 59.11 59.11 58.33 58.53 704,204 -0.35(-0.60%)
Jul 01, 2011 58.10 58.94 57.67 58.88 566,452 +1.07(+1.85%)
Jun 30, 2011 57.34 57.88 56.92 57.81 946,012 +0.57(+0.99%)
Jun 29, 2011 56.59 57.52 56.25 57.24 924,383 +1.00(+1.78%)
Jun 28, 2011 55.50 56.24 55.36 56.24 826,747 +0.98(+1.77%)
Jun 27, 2011 55.26 55.54 54.63 55.26 518,765 +0.01(+0.02%)
Jun 24, 2011 56.02 56.15 55.16 55.25 618,647 -0.70(-1.25%)
Jun 23, 2011 55.39 56.35 54.72 55.95 895,080 -0.25(-0.45%)
Jun 22, 2011 56.24 56.82 56.03 56.20 476,661 -0.33(-0.59%)
Jun 21, 2011 55.37 56.76 55.04 56.54 498,360 +1.67(+3.05%)
Jun 20, 2011 54.81 55.14 54.68 54.87 448,601 +0.82(+1.51%)
Jun 17, 2011 54.74 54.93 53.93 54.05 787,549 -0.13(-0.23%)
Jun 16, 2011 54.92 55.41 53.56 54.17 697,431 -0.59(-1.08%)
Jun 15, 2011 54.72 55.51 54.62 54.77 700,440 -0.51(-0.92%)
Jun 14, 2011 55.03 55.90 54.84 55.28 594,692 +0.94(+1.74%)
Jun 13, 2011 54.79 55.03 54.05 54.33 544,839 -0.26(-0.48%)
Jun 10, 2011 55.10 55.49 54.55 54.60 749,209 -0.91(-1.64%)
Jun 09, 2011 54.83 56.02 54.50 55.50 624,055 +0.97(+1.77%)
Jun 08, 2011 54.75 54.87 54.25 54.54 696,724 -0.49(-0.89%)
Jun 07, 2011 55.27 56.08 54.80 55.03 950,914 +0.15(+0.27%)
Jun 06, 2011 55.70 56.29 54.66 54.88 1,085,044 -1.11(-1.98%)
Jun 03, 2011 55.40 56.90 54.80 55.99 1,063,582 -0.60(-1.06%)
May 24, 2011 56.39 57.18 56.25 56.59 691,340 +0.58(+1.04%)
May 23, 2011 55.87 56.28 55.30 56.00 733,985 -1.12(-1.95%)
May 20, 2011 57.37 57.62 56.50 57.12 549,171 -0.43(-0.74%)
May 19, 2011 57.93 58.43 57.34 57.55 519,590 -0.27(-0.46%)
May 18, 2011 56.36 57.88 55.95 57.81 595,724 +1.75(+3.12%)
May 17, 2011 56.12 56.63 55.23 56.06 856,208 -0.40(-0.71%)
May 16, 2011 56.75 57.90 56.30 56.46 601,004 -0.42(-0.73%)
May 13, 2011 58.19 58.20 56.77 56.88 603,290 -0.58(-1.02%)
May 12, 2011 57.83 58.05 56.86 57.46 914,119 -0.77(-1.32%)
May 11, 2011 58.99 59.04 57.73 58.23 1,114,908 -1.02(-1.73%)
May 10, 2011 58.04 59.45 57.95 59.25 1,099,227 +1.52(+2.64%)
May 09, 2011 57.42 57.94 57.04 57.73 798,262 +0.23(+0.41%)
May 06, 2011 57.27 58.18 56.90 57.50 1,762,494 +0.87(+1.55%)
May 05, 2011 53.85 56.77 53.80 56.62 1,988,632 +1.54(+2.80%)
May 04, 2011 56.78 56.78 54.98 55.08 1,682,293 -1.82(-3.19%)
May 03, 2011 58.10 58.48 56.54 56.90 1,110,623 -1.40(-2.40%)
May 02, 2011 58.15 58.37 58.04 58.30 1,192,696 -0.49(-0.84%)
Apr 29, 2011 57.48 58.95 57.28 58.79 1,503,632 +1.52(+2.65%)
Apr 28, 2011 56.72 57.40 56.51 57.27 778,951 +0.52(+0.92%)
Apr 27, 2011 57.31 57.31 55.95 56.75 1,145,484 -0.34(-0.60%)
Apr 26, 2011 58.04 58.23 56.91 57.09 1,514,335 -0.87(-1.51%)
Apr 25, 2011 54.81 58.11 54.46 57.96 3,875,484 +3.81(+7.03%)
Apr 21, 2011 54.28 54.45 53.30 54.15 1,852,173 +0.10(+0.18%)
Apr 20, 2011 52.03 55.43 51.60 54.05 4,029,044 +5.87(+12.19%)
Apr 19, 2011 47.48 48.22 47.07 48.18 1,061,913 +0.76(+1.60%)
Apr 18, 2011 47.66 47.80 46.89 47.42 1,026,117 -1.03(-2.13%)
Apr 15, 2011 48.33 48.75 48.00 48.45 1,277,491 +0.27(+0.55%)
Apr 14, 2011 47.70 48.36 47.69 48.19 1,116,036 +0.00(+0.00%)
Apr 13, 2011 48.54 48.62 47.65 48.19 909,677 -0.04(-0.09%)
Apr 12, 2011 48.89 49.03 48.15 48.23 1,129,249 -1.04(-2.11%)
Apr 11, 2011 50.16 50.22 49.06 49.27 797,285 -0.77(-1.53%)
Apr 08, 2011 50.40 50.62 49.80 50.04 699,094 -0.11(-0.22%)
Apr 07, 2011 50.28 50.82 49.86 50.15 638,567 -0.12(-0.23%)
Apr 06, 2011 50.25 50.45 49.74 50.26 941,661 +0.38(+0.77%)
Apr 05, 2011 49.72 50.26 49.59 49.88 1,519,527 +0.04(+0.08%)
Apr 04, 2011 50.30 50.40 49.80 49.84 851,025 -0.24(-0.48%)
Apr 01, 2011 50.21 50.39 49.75 50.08 717,875 +0.27(+0.55%)
Mar 31, 2011 49.37 49.98 49.25 49.80 762,919 +0.33(+0.67%)
Mar 30, 2011 49.47 49.51 49.43 49.47 1,170,718 +0.77(+1.57%)
Mar 29, 2011 47.94 48.98 47.70 48.70 854,963 +0.58(+1.21%)
Mar 28, 2011 47.72 48.41 47.72 48.12 999,493 +0.43(+0.91%)
Mar 25, 2011 47.35 48.67 47.35 47.69 1,389,604 +0.55(+1.17%)
Mar 24, 2011 46.74 47.16 45.93 47.14 728,640 +0.72(+1.56%)
Mar 23, 2011 45.86 46.59 45.32 46.41 710,035 +0.36(+0.78%)
Mar 22, 2011 46.21 46.42 45.86 46.06 434,589 -0.21(-0.45%)
Mar 21, 2011 46.01 46.33 45.88 46.26 727,530 +1.21(+2.68%)
Mar 18, 2011 45.52 45.55 44.59 45.06 1,630,964 +0.19(+0.43%)
Mar 17, 2011 44.97 45.46 44.59 44.86 1,600,692 +0.67(+1.51%)
Mar 16, 2011 45.48 45.74 43.86 44.20 1,728,537 -1.33(-2.93%)
Mar 15, 2011 45.54 45.87 45.36 45.53 1,788,824 -1.23(-2.64%)
Mar 14, 2011 45.74 46.93 45.74 46.76 1,267,028 +1.02(+2.22%)
Mar 11, 2011 45.25 45.94 44.42 45.75 1,141,476 +0.15(+0.34%)
Mar 10, 2011 46.18 46.54 45.33 45.59 870,367 -1.28(-2.73%)
Mar 09, 2011 47.00 47.16 46.25 46.87 980,193 -0.30(-0.63%)
Mar 08, 2011 46.96 47.72 46.57 47.17 865,522 +0.03(+0.07%)
Mar 07, 2011 48.82 48.88 46.91 47.14 834,538 -1.28(-2.64%)
Mar 04, 2011 48.54 49.20 47.93 48.42 1,057,397 -0.02(-0.05%)
Mar 03, 2011 47.22 48.48 47.21 48.44 643,235 +1.90(+4.09%)
Mar 02, 2011 46.65 47.20 46.39 46.54 513,010 -0.27(-0.57%)
Mar 01, 2011 48.10 48.22 46.58 46.81 1,017,225 -1.01(-2.12%)
Feb 28, 2011 47.81 48.05 47.38 47.82 751,766 +0.27(+0.56%)
Feb 25, 2011 46.86 47.57 46.75 47.55 752,677 +1.01(+2.18%)
Feb 24, 2011 47.05 47.18 45.83 46.54 1,295,843 -0.59(-1.25%)
Feb 23, 2011 47.06 47.39 45.96 47.13 1,011,009 -0.33(-0.70%)
Feb 22, 2011 48.83 49.01 47.40 47.46 1,277,622 -1.84(-3.74%)
Feb 18, 2011 49.25 49.61 49.06 49.31 779,321 +0.25(+0.51%)
Feb 17, 2011 48.70 49.12 48.48 49.06 874,247 +0.41(+0.84%)
Feb 16, 2011 48.15 48.77 48.04 48.65 916,600 +0.66(+1.37%)
Feb 15, 2011 47.74 48.06 47.67 47.99 700,327 +0.12(+0.26%)
Feb 14, 2011 47.64 48.04 47.63 47.87 659,919 +0.22(+0.45%)
Feb 11, 2011 47.46 47.84 47.27 47.65 1,590,423 +0.15(+0.31%)
Feb 10, 2011 47.21 48.02 47.20 47.50 882,199 -0.03(-0.07%)
Feb 09, 2011 47.83 47.80 47.30 47.54 991,111 -0.29(-0.61%)
Feb 08, 2011 47.78 48.04 47.40 47.83 1,060,444 +0.12(+0.24%)
Feb 07, 2011 48.15 48.49 47.52 47.71 1,037,198 -0.34(-0.71%)
Feb 04, 2011 47.93 48.77 47.52 48.05 1,173,098 +0.27(+0.57%)
Feb 03, 2011 47.63 48.10 47.19 47.78 722,984 -0.11(-0.23%)
Feb 02, 2011 47.90 48.39 47.49 47.89 1,439,869 -0.08(-0.17%)
Feb 01, 2011 47.44 48.14 46.98 47.97 1,938,370 +1.31(+2.81%)
Jan 31, 2011 46.19 46.77 45.51 46.66 1,492,741 +0.48(+1.04%)
Jan 28, 2011 47.12 47.36 46.02 46.17 1,669,848 -1.08(-2.29%)
Jan 27, 2011 47.68 47.68 47.17 47.25 1,283,537 -0.19(-0.40%)
Jan 26, 2011 47.18 48.39 47.12 47.45 2,113,587 +0.09(+0.19%)
Jan 25, 2011 48.18 48.66 46.86 47.35 1,978,679 -0.58(-1.21%)
Jan 24, 2011 47.82 48.20 47.59 47.94 1,474,090 +0.01(+0.02%)
Jan 21, 2011 47.60 48.28 47.30 47.93 1,216,556 +0.68(+1.44%)
Jan 20, 2011 47.06 47.77 46.82 47.25 1,053,434 -0.32(-0.66%)
Jan 19, 2011 48.87 49.05 47.30 47.56 2,311,102 -2.83(-5.62%)
Jan 18, 2011 49.80 50.43 49.48 50.39 1,317,233 +0.66(+1.34%)
Jan 14, 2011 48.58 50.29 48.37 49.73 1,229,772 +1.18(+2.43%)
Jan 13, 2011 49.25 49.25 48.43 48.55 887,058 -0.31(-0.63%)
Jan 12, 2011 46.86 48.98 46.86 48.86 1,737,791 +2.50(+5.39%)
Jan 11, 2011 46.02 46.67 45.85 46.36 603,902 +0.62(+1.36%)
Jan 10, 2011 45.16 46.09 44.66 45.73 870,297 +0.31(+0.68%)
Jan 07, 2011 45.66 45.80 45.14 45.43 585,973 -0.11(-0.24%)
Jan 06, 2011 46.01 46.15 45.45 45.53 784,524 -0.29(-0.63%)
Jan 05, 2011 45.70 45.97 45.43 45.83 606,385 -0.15(-0.33%)
Jan 04, 2011 46.59 46.67 45.47 45.97 861,038 -1.05(-2.23%)
Jan 03, 2011 46.62 47.45 46.30 47.02 798,950 +0.68(+1.47%)
Dec 31, 2010 46.57 46.79 46.32 46.34 362,380 -0.29(-0.62%)
Dec 30, 2010 46.69 47.09 46.59 46.63 185,156 -0.19(-0.41%)
Dec 29, 2010 46.52 47.08 46.52 46.82 407,624 +0.36(+0.77%)
Dec 28, 2010 46.69 46.70 46.17 46.46 272,711 -0.10(-0.21%)
Dec 27, 2010 46.50 46.66 46.15 46.56 216,013 -0.08(-0.18%)
Dec 23, 2010 46.65 46.97 46.54 46.65 206,346 -0.01(-0.02%)
Dec 22, 2010 47.26 47.29 46.41 46.66 402,434 -0.47(-1.00%)
Dec 21, 2010 46.50 47.64 46.41 47.13 558,305 +0.79(+1.70%)
Dec 20, 2010 46.77 47.07 46.27 46.34 684,268 -0.43(-0.92%)
Dec 17, 2010 46.19 46.87 45.76 46.77 1,402,862 +0.70(+1.51%)
Dec 16, 2010 45.58 46.56 45.15 46.07 1,130,346 +0.54(+1.19%)
Dec 15, 2010 45.98 47.05 45.48 45.53 1,288,201 -0.69(-1.49%)
Dec 14, 2010 45.89 46.57 45.83 46.22 585,497 +0.49(+1.07%)
Dec 13, 2010 46.10 46.37 45.63 45.73 470,469 -0.17(-0.36%)
Dec 10, 2010 45.80 46.02 45.64 45.90 467,970 +0.27(+0.58%)
Dec 09, 2010 45.43 45.67 45.04 45.63 570,069 +0.54(+1.19%)
Dec 08, 2010 46.16 46.19 44.82 45.10 1,592,364 -0.95(-2.07%)
Dec 07, 2010 45.49 46.51 45.49 46.05 528,121 +0.22(+0.49%)
Dec 06, 2010 45.75 46.10 45.54 45.83 357,354 +0.06(+0.13%)
Dec 03, 2010 45.44 45.94 45.15 45.77 856,270 +0.19(+0.42%)
Dec 02, 2010 45.88 45.93 45.04 45.58 1,155,343 -0.31(-0.67%)
Dec 01, 2010 45.59 45.98 45.45 45.88 835,409 +1.06(+2.37%)
Nov 30, 2010 44.47 45.13 44.40 44.82 955,603 -0.17(-0.39%)
Nov 29, 2010 44.47 45.20 43.89 45.00 630,666 +0.16(+0.35%)
Nov 26, 2010 44.82 45.10 44.57 44.84 136,818 -0.36(-0.81%)
Nov 24, 2010 44.23 45.20 45.20 45.20 550,287 +1.37(+3.12%)
Nov 23, 2010 44.06 44.24 43.74 43.84 683,015 -0.85(-1.91%)
Nov 22, 2010 43.98 44.74 43.71 44.69 531,820 +0.37(+0.84%)
Nov 19, 2010 43.64 44.37 43.44 44.32 348,725 +0.56(+1.29%)
Nov 18, 2010 43.27 44.61 43.12 43.75 787,401 +1.29(+3.04%)
Nov 17, 2010 42.45 42.87 42.09 42.46 400,337 +0.05(+0.12%)
Nov 16, 2010 42.74 42.74 41.70 42.41 972,064 -0.80(-1.84%)
Nov 15, 2010 43.25 43.83 43.12 43.21 438,155 +0.15(+0.35%)
Nov 12, 2010 43.51 43.79 42.87 43.06 318,422 -0.83(-1.89%)
Nov 11, 2010 43.46 43.98 43.43 43.89 646,249 -0.03(-0.08%)
Nov 10, 2010 43.53 44.11 43.11 43.92 613,973 +0.41(+0.95%)
Nov 09, 2010 43.98 44.38 43.32 43.51 856,279 -0.31(-0.72%)
Nov 08, 2010 43.87 44.11 43.56 43.82 422,642 -0.18(-0.41%)
Nov 05, 2010 43.88 44.10 43.43 44.00 1,062,140 +0.27(+0.61%)
Nov 04, 2010 42.78 43.87 42.68 43.74 1,500,730 +1.48(+3.51%)
Nov 03, 2010 42.01 42.32 41.81 42.25 929,461 +0.20(+0.47%)
Nov 02, 2010 42.12 42.39 41.95 42.05 576,570 +0.46(+1.12%)
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.