Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Albemarle Corp (NY: ALB )

116.88 +1.90 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2004 6.160 6.191 6.047 6.066 585,630 -0.08(-1.33%)
Jan 29, 2004 6.228 6.301 6.129 6.148 668,072 -0.06(-0.96%)
Jan 28, 2004 6.211 6.273 6.193 6.207 479,529 -0.00(-0.07%)
Jan 27, 2004 6.213 6.250 6.199 6.211 280,985 -0.00(-0.03%)
Jan 26, 2004 6.252 6.263 6.183 6.213 212,202 -0.02(-0.30%)
Jan 23, 2004 6.211 6.263 6.209 6.232 438,552 +0.02(+0.33%)
Jan 22, 2004 6.263 6.279 6.207 6.211 331,231 -0.06(-1.01%)
Jan 21, 2004 6.222 6.304 6.217 6.275 261,472 +0.06(+0.96%)
Jan 20, 2004 6.193 6.293 6.187 6.215 390,257 +0.02(+0.36%)
Jan 16, 2004 6.232 6.265 6.193 6.193 272,692 -0.05(-0.85%)
Jan 15, 2004 6.265 6.299 6.181 6.246 230,983 -0.04(-0.62%)
Jan 14, 2004 6.232 6.291 6.232 6.285 247,813 +0.07(+1.05%)
Jan 13, 2004 6.187 6.230 6.154 6.219 286,351 +0.03(+0.53%)
Jan 12, 2004 6.117 6.189 6.109 6.187 346,597 +0.08(+1.28%)
Jan 09, 2004 6.201 6.232 6.099 6.109 480,017 -0.14(-2.20%)
Jan 08, 2004 6.271 6.271 6.230 6.246 301,961 -0.00(-0.07%)
Jan 07, 2004 6.240 6.250 6.191 6.250 240,008 +0.01(+0.16%)
Jan 06, 2004 6.248 6.279 6.228 6.240 367,086 -0.00(-0.03%)
Jan 05, 2004 6.232 6.277 6.209 6.242 296,351 +0.04(+0.66%)
Jan 02, 2004 6.170 6.246 6.170 6.201 582,947 +0.06(+0.93%)
Dec 31, 2003 6.242 6.293 6.144 6.144 614,655 -0.08(-1.25%)
Dec 30, 2003 6.242 6.242 6.193 6.222 278,546 -0.01(-0.23%)
Dec 29, 2003 6.240 6.285 6.209 6.236 334,402 -0.00(-0.07%)
Dec 26, 2003 6.232 6.263 6.222 6.240 94,393 +0.03(+0.46%)
Dec 24, 2003 6.160 6.217 6.154 6.211 74,148 -0.01(-0.13%)
Dec 23, 2003 6.189 6.265 6.174 6.219 250,008 +0.04(+0.70%)
Dec 22, 2003 6.140 6.176 6.109 6.176 231,227 +0.02(+0.33%)
Dec 19, 2003 6.119 6.156 6.058 6.156 346,597 +0.02(+0.27%)
Dec 18, 2003 6.058 6.140 6.012 6.140 238,545 +0.07(+1.08%)
Dec 17, 2003 6.096 6.096 5.998 6.074 351,231 -0.05(-0.84%)
Dec 16, 2003 6.109 6.121 6.045 6.125 218,788 +0.03(+0.57%)
Dec 15, 2003 6.234 6.234 6.115 6.090 577,337 -0.05(-0.87%)
Dec 12, 2003 6.045 6.166 5.967 6.144 681,731 +0.08(+1.32%)
Dec 11, 2003 5.916 6.064 5.900 6.064 439,771 +0.11(+1.89%)
Dec 10, 2003 5.904 5.951 5.904 5.951 418,063 +0.01(+0.10%)
Dec 09, 2003 6.017 6.025 5.939 5.945 616,851 -0.07(-1.19%)
Dec 08, 2003 5.738 6.019 5.738 6.017 586,606 +0.28(+4.97%)
Dec 05, 2003 5.797 5.830 5.736 5.732 160,249 -0.08(-1.38%)
Dec 04, 2003 5.750 5.826 5.713 5.812 491,236 +0.06(+1.11%)
Dec 03, 2003 5.838 5.846 5.742 5.748 639,047 -0.09(-1.61%)
Dec 02, 2003 5.877 5.881 5.834 5.842 437,332 -0.03(-0.52%)
Dec 01, 2003 5.883 5.908 5.840 5.873 288,546 +0.07(+1.24%)
Nov 28, 2003 5.828 5.830 5.781 5.801 222,934 -0.00(-0.07%)
Nov 26, 2003 5.740 5.840 5.740 5.805 427,576 +0.09(+1.51%)
Nov 25, 2003 5.672 5.719 5.633 5.719 408,063 +0.02(+0.36%)
Nov 24, 2003 5.535 5.699 5.522 5.699 473,187 +0.19(+3.38%)
Nov 21, 2003 5.494 5.494 5.482 5.512 183,177 +0.04(+0.79%)
Nov 20, 2003 5.514 5.541 5.514 5.469 197,811 -0.09(-1.55%)
Nov 19, 2003 5.492 5.584 5.459 5.555 244,886 +0.07(+1.19%)
Nov 18, 2003 5.596 5.635 5.488 5.490 242,935 -0.08(-1.47%)
Nov 17, 2003 5.525 5.586 5.514 5.572 497,822 -0.03(-0.59%)
Nov 14, 2003 5.668 5.682 5.619 5.604 376,598 -0.04(-0.69%)
Nov 13, 2003 5.617 5.629 5.617 5.643 232,203 +0.01(+0.11%)
Nov 12, 2003 5.494 5.637 5.494 5.637 228,788 +0.14(+2.57%)
Nov 11, 2003 5.522 5.525 5.465 5.496 236,349 -0.05(-0.89%)
Nov 10, 2003 5.646 5.666 5.518 5.545 438,796 -0.10(-1.81%)
Nov 07, 2003 5.656 5.656 5.656 5.648 467,821 +0.00(+0.04%)
Nov 06, 2003 5.586 5.646 5.535 5.646 251,472 +0.07(+1.25%)
Nov 05, 2003 5.535 5.592 5.514 5.576 301,474 +0.03(+0.55%)
Nov 04, 2003 5.535 5.574 5.516 5.545 259,697 -0.01(-0.18%)
Nov 03, 2003 5.500 5.594 5.498 5.555 216,105 +0.06(+1.04%)
Oct 31, 2003 5.590 5.590 5.482 5.498 218,300 -0.08(-1.51%)
Oct 30, 2003 5.436 5.604 5.412 5.582 515,628 +0.15(+2.83%)
Oct 29, 2003 5.443 5.443 5.385 5.428 320,255 -0.04(-0.68%)
Oct 28, 2003 5.350 5.465 5.311 5.465 545,873 +0.12(+2.26%)
Oct 27, 2003 5.340 5.432 5.287 5.344 513,676 +0.05(+0.85%)
Oct 24, 2003 5.363 5.363 5.254 5.299 504,408 -0.10(-1.93%)
Oct 23, 2003 5.436 5.436 5.301 5.404 789,784 -0.07(-1.24%)
Oct 22, 2003 5.654 5.654 5.406 5.471 941,252 -0.23(-4.10%)
Oct 21, 2003 5.785 5.785 5.621 5.705 710,513 -0.08(-1.38%)
Oct 20, 2003 5.861 5.898 5.752 5.785 277,326 -0.06(-1.05%)
Oct 17, 2003 5.853 5.885 5.791 5.846 331,719 +0.02(+0.32%)
Oct 16, 2003 5.795 5.871 5.762 5.828 166,835 +0.02(+0.39%)
Oct 15, 2003 5.822 5.853 5.766 5.805 237,569 +0.01(+0.11%)
Oct 14, 2003 5.822 5.861 5.740 5.799 322,938 -0.02(-0.32%)
Oct 13, 2003 5.795 5.904 5.775 5.818 234,398 +0.03(+0.50%)
Oct 10, 2003 5.805 5.832 5.728 5.789 310,011 -0.01(-0.21%)
Oct 09, 2003 5.832 5.904 5.758 5.801 461,723 +0.01(+0.14%)
Oct 08, 2003 5.887 5.887 5.766 5.793 475,870 -0.10(-1.77%)
Oct 07, 2003 5.877 5.898 5.848 5.898 363,183 +0.01(+0.24%)
Oct 06, 2003 5.887 5.891 5.855 5.883 309,523 -0.01(-0.17%)
Oct 03, 2003 5.935 5.949 5.881 5.894 439,771 +0.05(+0.91%)
Oct 02, 2003 5.791 5.875 5.783 5.840 353,671 +0.00(+0.07%)
Oct 01, 2003 5.633 5.877 5.631 5.836 558,312 +0.21(+3.72%)
Sep 30, 2003 5.662 5.670 5.607 5.627 520,506 -0.07(-1.29%)
Sep 29, 2003 5.656 5.701 5.576 5.701 596,118 +0.07(+1.20%)
Sep 26, 2003 5.662 5.764 5.633 5.633 704,659 -0.04(-0.69%)
Sep 25, 2003 5.801 5.801 5.670 5.672 365,134 -0.10(-1.71%)
Sep 24, 2003 5.816 5.816 5.742 5.771 520,506 -0.05(-0.78%)
Sep 23, 2003 5.781 5.824 5.756 5.816 203,665 +0.02(+0.28%)
Sep 22, 2003 5.744 5.799 5.682 5.799 360,012 +0.00(+0.07%)
Sep 19, 2003 5.812 5.836 5.762 5.795 336,109 -0.02(-0.35%)
Sep 18, 2003 5.750 5.816 5.723 5.816 507,335 +0.05(+0.78%)
Sep 17, 2003 5.771 5.785 5.742 5.771 420,258 -0.07(-1.19%)
Sep 16, 2003 5.771 5.840 5.771 5.840 366,354 +0.07(+1.21%)
Sep 15, 2003 5.809 5.822 5.719 5.771 459,772 -0.04(-0.71%)
Sep 12, 2003 5.760 5.812 5.662 5.812 552,702 +0.02(+0.28%)
Sep 11, 2003 5.742 5.799 5.664 5.795 492,944 +0.01(+0.11%)
Sep 10, 2003 5.904 5.904 5.785 5.789 354,158 -0.13(-2.22%)
Sep 09, 2003 5.861 5.937 5.844 5.920 419,771 +0.06(+1.01%)
Sep 08, 2003 5.787 5.914 5.766 5.861 243,667 +0.07(+1.17%)
Sep 05, 2003 5.863 5.910 5.783 5.793 273,912 -0.10(-1.70%)
Sep 04, 2003 5.885 5.947 5.869 5.894 360,012 +0.01(+0.14%)
Sep 03, 2003 5.822 5.932 5.787 5.885 349,524 +0.06(+1.09%)
Sep 02, 2003 5.734 5.830 5.705 5.822 300,254 +0.09(+1.61%)
Aug 29, 2003 5.760 5.766 5.730 5.730 425,380 -0.03(-0.46%)
Aug 28, 2003 5.719 5.777 5.668 5.756 379,281 +0.03(+0.50%)
Aug 27, 2003 5.699 5.730 5.654 5.728 180,738 +0.03(+0.50%)
Aug 26, 2003 5.648 5.699 5.592 5.699 247,813 +0.03(+0.62%)
Aug 25, 2003 5.699 5.715 5.633 5.664 223,178 -0.07(-1.14%)
Aug 22, 2003 5.750 5.771 5.707 5.730 375,135 -0.01(-0.18%)
Aug 21, 2003 5.744 5.762 5.699 5.740 306,352 -0.00(-0.04%)
Aug 20, 2003 5.703 5.746 5.652 5.742 235,862 +0.02(+0.36%)
Aug 19, 2003 5.613 5.721 5.613 5.721 268,790 +0.11(+1.94%)
Aug 18, 2003 5.633 5.668 5.586 5.613 276,107 -0.01(-0.18%)
Aug 15, 2003 5.596 5.623 5.518 5.623 131,468 +0.06(+1.11%)
Aug 14, 2003 5.514 5.613 5.484 5.561 220,983 +0.05(+0.97%)
Aug 13, 2003 5.566 5.576 5.504 5.508 399,770 -0.05(-0.89%)
Aug 12, 2003 5.479 5.578 5.459 5.557 216,105 +0.06(+1.12%)
Aug 11, 2003 5.443 5.496 5.406 5.496 331,719 +0.04(+0.75%)
Aug 08, 2003 5.432 5.469 5.383 5.455 362,207 +0.05(+0.87%)
Aug 07, 2003 5.494 5.494 5.328 5.408 344,158 -0.11(-1.93%)
Aug 06, 2003 5.463 5.559 5.373 5.514 398,306 +0.07(+1.20%)
Aug 05, 2003 5.514 5.549 5.438 5.449 242,935 -0.08(-1.41%)
Aug 04, 2003 5.522 5.566 5.371 5.527 384,647 +0.00(+0.07%)
Aug 01, 2003 5.576 5.590 5.438 5.522 267,570 -0.07(-1.28%)
Jul 31, 2003 5.637 5.717 5.588 5.594 358,793 -0.02(-0.40%)
Jul 30, 2003 5.596 5.617 5.473 5.617 334,402 +0.04(+0.74%)
Jul 29, 2003 5.658 5.660 5.504 5.576 357,085 -0.05(-0.91%)
Jul 28, 2003 5.643 5.674 5.586 5.627 386,355 -0.01(-0.25%)
Jul 25, 2003 5.646 5.656 5.494 5.641 456,601 +0.03(+0.47%)
Jul 24, 2003 5.689 5.689 5.551 5.615 580,264 -0.07(-1.30%)
Jul 23, 2003 5.760 5.822 5.555 5.689 660,755 -0.18(-3.04%)
Jul 22, 2003 5.750 5.867 5.740 5.867 389,038 +0.10(+1.81%)
Jul 21, 2003 5.842 5.842 5.717 5.762 198,787 -0.08(-1.37%)
Jul 18, 2003 5.742 5.842 5.738 5.842 259,277 +0.10(+1.75%)
Jul 17, 2003 5.766 5.840 5.740 5.742 215,129 -0.05(-0.85%)
Jul 16, 2003 5.834 5.842 5.744 5.791 190,738 -0.03(-0.60%)
Jul 15, 2003 5.826 5.922 5.791 5.826 250,252 -0.01(-0.25%)
Jul 14, 2003 5.894 5.894 5.822 5.840 475,382 -0.01(-0.18%)
Jul 11, 2003 5.832 5.904 5.832 5.850 260,009 +0.03(+0.49%)
Jul 10, 2003 5.857 5.869 5.771 5.822 315,133 -0.08(-1.42%)
Jul 09, 2003 5.955 5.955 5.850 5.906 347,817 -0.06(-1.03%)
Jul 08, 2003 5.867 5.990 5.861 5.967 254,887 +0.05(+0.76%)
Jul 07, 2003 5.822 5.941 5.822 5.922 314,401 +0.12(+2.01%)
Jul 03, 2003 5.859 5.875 5.793 5.805 201,226 -0.05(-0.91%)
Jul 02, 2003 5.840 5.916 5.812 5.859 455,625 +0.04(+0.74%)
Jul 01, 2003 5.734 5.816 5.633 5.816 525,384 +0.08(+1.43%)
Jun 30, 2003 5.822 5.822 5.732 5.734 1,214,921 -0.04(-0.75%)
Jun 27, 2003 5.832 5.859 5.771 5.777 397,087 -0.03(-0.60%)
Jun 26, 2003 5.709 5.832 5.682 5.812 310,254 +0.11(+1.98%)
Jun 25, 2003 5.787 5.801 5.691 5.699 388,062 -0.07(-1.17%)
Jun 24, 2003 5.689 5.787 5.689 5.766 347,573 +0.08(+1.37%)
Jun 23, 2003 5.769 5.787 5.666 5.689 469,041 -0.08(-1.39%)
Jun 20, 2003 5.750 5.781 5.715 5.769 1,271,508 +0.04(+0.64%)
Jun 19, 2003 5.805 5.826 5.715 5.732 342,451 -0.07(-1.17%)
Jun 18, 2003 5.838 5.867 5.760 5.799 700,756 -0.04(-0.67%)
Jun 17, 2003 5.750 5.855 5.701 5.838 710,513 +0.09(+1.53%)
Jun 16, 2003 5.590 5.771 5.590 5.750 608,802 +0.19(+3.35%)
Jun 13, 2003 5.586 5.607 5.545 5.564 257,326 -0.01(-0.15%)
Jun 12, 2003 5.514 5.609 5.488 5.572 254,155 +0.06(+1.15%)
Jun 11, 2003 5.494 5.520 5.463 5.508 190,250 -0.02(-0.37%)
Jun 10, 2003 5.453 5.531 5.453 5.529 219,763 +0.06(+1.09%)
Jun 09, 2003 5.535 5.535 5.443 5.469 265,131 -0.11(-1.98%)
Jun 06, 2003 5.643 5.674 5.557 5.580 258,301 -0.06(-1.13%)
Jun 05, 2003 5.662 5.693 5.627 5.643 271,716 -0.01(-0.25%)
Jun 04, 2003 5.588 5.674 5.582 5.658 239,032 +0.10(+1.73%)
Jun 03, 2003 5.531 5.604 5.502 5.561 232,935 +0.03(+0.52%)
Jun 02, 2003 5.535 5.621 5.500 5.533 210,983 +0.05(+0.82%)
May 30, 2003 5.371 5.531 5.356 5.488 209,763 +0.13(+2.33%)
May 29, 2003 5.395 5.424 5.361 5.363 165,615 -0.05(-0.83%)
May 28, 2003 5.387 5.430 5.332 5.408 250,252 +0.02(+0.38%)
May 27, 2003 5.301 5.387 5.242 5.387 439,527 +0.08(+1.58%)
May 23, 2003 5.293 5.320 5.281 5.303 265,619 +0.01(+0.19%)
May 22, 2003 5.248 5.309 5.233 5.293 373,427 +0.04(+0.82%)
May 21, 2003 5.309 5.309 5.244 5.250 159,273 -0.06(-1.16%)
May 20, 2003 5.293 5.352 5.293 5.311 211,470 +0.03(+0.54%)
May 19, 2003 5.289 5.305 5.279 5.283 244,398 -0.04(-0.77%)
May 16, 2003 5.340 5.356 5.309 5.324 107,808 -0.01(-0.19%)
May 15, 2003 5.361 5.426 5.279 5.334 371,720 -0.04(-0.69%)
May 14, 2003 5.459 5.461 5.356 5.371 186,591 -0.07(-1.36%)
May 13, 2003 5.504 5.504 5.422 5.445 140,980 -0.08(-1.45%)
May 12, 2003 5.406 5.541 5.406 5.525 255,618 +0.10(+1.89%)
May 09, 2003 5.320 5.445 5.320 5.422 179,030 +0.10(+1.93%)
May 08, 2003 5.387 5.432 5.311 5.320 210,983 -0.11(-2.00%)
May 07, 2003 5.453 5.473 5.377 5.428 209,519 -0.05(-0.82%)
May 06, 2003 5.494 5.494 5.426 5.473 223,910 -0.02(-0.37%)
May 05, 2003 5.459 5.535 5.445 5.494 200,982 +0.03(+0.64%)
May 02, 2003 5.359 5.482 5.356 5.459 311,718 -0.08(-1.37%)
Apr 30, 2003 5.412 5.570 5.371 5.535 358,793 +0.11(+2.00%)
Apr 29, 2003 5.463 5.463 5.381 5.426 259,277 +0.00(+0.08%)
Apr 28, 2003 5.260 5.479 5.260 5.422 294,888 +0.16(+3.08%)
Apr 25, 2003 5.320 5.320 5.211 5.260 272,692 -0.04(-0.77%)
Apr 24, 2003 5.145 5.350 5.145 5.301 1,509,077 +0.16(+3.07%)
Apr 23, 2003 5.170 5.197 5.065 5.143 278,058 -0.01(-0.12%)
Apr 22, 2003 5.043 5.151 4.963 5.149 435,625 +0.11(+2.11%)
Apr 21, 2003 5.059 5.084 5.041 5.043 239,276 -0.01(-0.12%)
Apr 17, 2003 5.069 5.076 5.026 5.049 152,200 -0.02(-0.32%)
Apr 16, 2003 5.055 5.094 5.043 5.065 366,354 +0.01(+0.20%)
Apr 15, 2003 5.039 5.063 4.932 5.055 147,810 +0.02(+0.33%)
Apr 14, 2003 4.940 5.047 4.920 5.039 191,470 +0.11(+2.25%)
Apr 11, 2003 5.043 5.053 4.910 4.928 126,589 -0.06(-1.11%)
Apr 10, 2003 4.951 5.047 4.951 4.983 128,541 +0.03(+0.66%)
Apr 09, 2003 5.022 5.100 4.951 4.951 200,251 -0.08(-1.63%)
Apr 08, 2003 5.131 5.145 5.012 5.033 224,642 -0.05(-1.05%)
Apr 07, 2003 5.074 5.145 5.061 5.086 272,692 +0.11(+2.31%)
Apr 04, 2003 5.110 5.139 4.963 4.971 200,982 -0.09(-1.74%)
Apr 03, 2003 5.156 5.164 5.026 5.059 260,984 -0.05(-0.88%)
Apr 02, 2003 5.063 5.145 5.043 5.104 200,738 +0.12(+2.38%)
Apr 01, 2003 5.033 5.033 4.862 4.985 320,743 -0.01(-0.12%)
Mar 31, 2003 4.889 5.022 4.840 4.992 494,163 +0.03(+0.70%)
Mar 28, 2003 4.920 4.957 4.867 4.957 246,106 +0.03(+0.67%)
Mar 27, 2003 4.994 5.002 4.838 4.924 231,471 -0.07(-1.40%)
Mar 26, 2003 4.940 5.014 4.940 4.994 236,593 +0.07(+1.50%)
Mar 25, 2003 5.053 5.057 4.908 4.920 490,505 -0.12(-2.44%)
Mar 24, 2003 5.240 5.240 4.975 5.043 319,767 -0.20(-3.76%)
Mar 21, 2003 5.002 5.240 4.994 5.240 411,965 +0.26(+5.27%)
Mar 20, 2003 4.961 4.977 4.905 4.977 259,277 -0.02(-0.37%)
Mar 19, 2003 5.002 5.033 4.922 4.996 665,389 +0.00(+0.04%)
Mar 18, 2003 4.920 5.002 4.895 4.994 457,577 +0.15(+3.13%)
Mar 17, 2003 4.698 4.842 4.647 4.842 393,916 +0.15(+3.14%)
Mar 14, 2003 4.748 4.748 4.692 4.694 408,063 -0.07(-1.55%)
Mar 13, 2003 4.598 4.770 4.577 4.768 228,300 +0.20(+4.40%)
Mar 12, 2003 4.571 4.582 4.530 4.567 276,107 -0.05(-0.98%)
Mar 11, 2003 4.653 4.674 4.602 4.612 265,863 -0.02(-0.40%)
Mar 10, 2003 4.674 4.696 4.582 4.631 371,232 -0.06(-1.18%)
Mar 07, 2003 4.684 4.719 4.680 4.686 246,350 -0.04(-0.82%)
Mar 06, 2003 4.725 4.787 4.721 4.725 456,601 -0.01(-0.26%)
Mar 05, 2003 4.772 4.850 4.735 4.737 500,261 -0.03(-0.73%)
Mar 04, 2003 4.942 4.942 4.764 4.772 341,475 -0.17(-3.44%)
Mar 03, 2003 5.041 5.088 4.938 4.942 229,032 -0.08(-1.55%)
Feb 28, 2003 4.899 5.024 4.893 5.020 434,161 +0.15(+3.12%)
Feb 27, 2003 4.838 4.905 4.838 4.869 429,039 -0.01(-0.17%)
Feb 26, 2003 4.961 4.961 4.877 4.877 268,302 -0.08(-1.61%)
Feb 25, 2003 4.899 4.967 4.842 4.957 305,132 +0.04(+0.75%)
Feb 24, 2003 5.082 5.082 4.920 4.920 397,575 -0.16(-3.19%)
Feb 21, 2003 4.977 5.084 4.965 5.082 420,990 +0.12(+2.44%)
Feb 20, 2003 5.084 5.104 4.957 4.961 444,406 -0.12(-2.42%)
Feb 19, 2003 5.110 5.119 5.063 5.084 516,115 -0.04(-0.72%)
Feb 18, 2003 5.145 5.180 5.080 5.121 556,117 -0.01(-0.28%)
Feb 14, 2003 5.162 5.170 5.082 5.135 375,135 -0.03(-0.52%)
Feb 13, 2003 5.104 5.170 5.096 5.162 204,397 +0.05(+0.92%)
Feb 12, 2003 5.131 5.203 5.104 5.115 456,113 -0.04(-0.72%)
Feb 11, 2003 5.289 5.305 5.151 5.151 323,182 -0.15(-2.90%)
Feb 10, 2003 5.293 5.330 5.289 5.305 142,444 +0.01(+0.27%)
Feb 07, 2003 5.320 5.348 5.285 5.291 218,544 -0.02(-0.39%)
Feb 06, 2003 5.258 5.389 5.258 5.311 245,618 +0.05(+0.97%)
Feb 05, 2003 5.457 5.510 5.254 5.260 264,155 -0.18(-3.39%)
Feb 04, 2003 5.477 5.479 5.369 5.445 303,913 -0.05(-0.97%)
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.