Albemarle Corp (NY: ALB )

131.74 +2.94 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 56.26 56.87 55.85 55.95 862,268 -0.18(-0.31%)
Feb 28, 2012 56.25 56.80 55.79 56.12 338,359 -0.13(-0.24%)
Feb 27, 2012 55.09 56.64 54.70 56.26 565,591 +0.63(+1.13%)
Feb 24, 2012 55.96 56.39 55.53 55.63 526,118 -0.37(-0.66%)
Feb 23, 2012 55.58 56.22 55.39 56.00 492,486 +0.33(+0.59%)
Feb 22, 2012 55.50 56.02 54.91 55.67 496,357 +0.35(+0.64%)
Feb 21, 2012 55.95 56.03 54.91 55.32 407,184 -0.43(-0.77%)
Feb 17, 2012 56.09 56.35 55.58 55.74 480,345 -0.08(-0.15%)
Feb 16, 2012 54.49 55.90 54.38 55.83 609,787 +1.40(+2.58%)
Feb 15, 2012 55.17 55.37 53.99 54.42 1,691,354 -0.45(-0.83%)
Feb 14, 2012 55.32 55.52 54.21 54.88 1,127,272 -0.75(-1.35%)
Feb 13, 2012 55.35 55.96 55.21 55.63 605,431 +0.77(+1.40%)
Feb 10, 2012 55.05 55.51 54.31 54.86 1,057,289 -1.08(-1.92%)
Feb 09, 2012 56.28 57.62 55.22 55.94 690,258 -0.19(-0.33%)
Feb 08, 2012 56.46 57.09 55.79 56.12 423,992 -0.14(-0.25%)
Feb 07, 2012 56.73 57.06 55.98 56.27 913,699 -0.50(-0.89%)
Feb 06, 2012 55.88 56.81 55.51 56.77 642,621 +0.43(+0.76%)
Feb 03, 2012 56.19 56.99 55.94 56.34 914,183 +1.11(+2.01%)
Feb 02, 2012 56.03 56.03 55.15 55.23 814,338 -0.61(-1.10%)
Feb 01, 2012 54.80 56.01 54.67 55.84 1,106,604 +1.76(+3.25%)
Jan 31, 2012 53.65 54.21 53.09 54.09 993,449 +0.75(+1.40%)
Jan 30, 2012 52.73 53.87 52.60 53.34 786,168 +0.14(+0.27%)
Jan 27, 2012 53.04 53.83 52.94 53.20 865,800 +0.19(+0.37%)
Jan 26, 2012 52.73 53.73 52.70 53.00 1,093,700 +0.78(+1.50%)
Jan 25, 2012 52.73 52.82 51.67 52.22 1,064,277 -0.48(-0.91%)
Jan 24, 2012 50.47 53.39 49.12 52.70 1,730,080 +2.16(+4.28%)
Jan 23, 2012 50.27 51.35 50.08 50.54 899,219 +0.38(+0.75%)
Jan 20, 2012 50.46 50.55 50.03 50.16 1,055,787 -0.38(-0.75%)
Jan 19, 2012 49.31 51.50 49.30 50.54 1,246,235 +1.33(+2.70%)
Jan 18, 2012 47.94 49.22 47.86 49.21 867,576 +0.98(+2.04%)
Jan 17, 2012 48.76 49.16 48.04 48.23 624,849 +0.45(+0.95%)
Jan 13, 2012 47.90 47.93 46.85 47.77 480,355 -0.58(-1.20%)
Jan 12, 2012 46.85 48.53 46.41 48.35 919,432 +1.78(+3.83%)
Jan 11, 2012 46.09 46.78 45.85 46.57 353,547 +0.24(+0.51%)
Jan 10, 2012 45.71 46.65 45.65 46.33 703,896 +1.40(+3.11%)
Jan 09, 2012 45.19 45.34 44.30 44.94 553,583 -0.03(-0.07%)
Jan 06, 2012 45.15 45.76 44.79 44.97 845,106 -0.09(-0.21%)
Jan 05, 2012 44.39 45.21 44.00 45.06 735,694 +0.07(+0.15%)
Jan 04, 2012 44.31 45.18 43.96 45.00 478,818 +1.67(+3.86%)
Dec 30, 2011 43.31 43.58 43.29 43.32 505,588 +0.02(+0.04%)
Dec 29, 2011 42.31 43.37 42.25 43.31 399,235 +1.11(+2.63%)
Dec 28, 2011 43.16 43.25 42.10 42.19 467,468 -1.11(-2.56%)
Dec 27, 2011 42.93 44.11 42.88 43.31 381,071 +0.29(+0.68%)
Dec 23, 2011 42.75 43.17 42.56 43.01 290,190 +1.11(+2.65%)
Dec 21, 2011 41.95 42.03 41.03 41.90 560,016 -0.19(-0.46%)
Dec 20, 2011 41.40 42.51 41.32 42.09 962,625 +1.72(+4.25%)
Dec 19, 2011 42.30 42.63 40.22 40.38 867,361 -1.81(-4.29%)
Dec 16, 2011 41.44 42.57 41.09 42.19 1,558,913 +1.13(+2.74%)
Dec 15, 2011 41.21 41.50 40.52 41.06 847,045 +0.63(+1.56%)
Dec 14, 2011 41.94 41.95 40.41 40.43 1,506,232 -2.04(-4.79%)
Dec 13, 2011 43.07 43.71 41.75 42.46 1,116,007 -0.21(-0.48%)
Dec 12, 2011 43.71 43.83 42.08 42.67 1,258,280 -1.83(-4.11%)
Dec 09, 2011 44.46 44.87 42.61 44.50 1,614,214 +0.01(+0.02%)
Dec 08, 2011 45.13 45.66 44.32 44.49 755,029 -1.26(-2.75%)
Dec 07, 2011 44.69 46.00 44.48 45.75 774,514 +0.70(+1.56%)
Dec 06, 2011 45.55 45.55 44.42 45.04 498,758 -0.01(-0.02%)
Dec 05, 2011 45.64 46.00 44.82 45.05 1,028,944 +0.39(+0.86%)
Dec 02, 2011 45.54 45.89 44.51 44.66 559,703 -0.18(-0.39%)
Dec 01, 2011 45.37 45.82 44.52 44.84 607,503 -0.86(-1.89%)
Nov 30, 2011 44.19 45.71 43.94 45.70 1,572,376 +3.78(+9.02%)
Nov 29, 2011 41.87 42.12 41.28 41.92 602,926 +0.33(+0.79%)
Nov 28, 2011 41.40 41.87 41.19 41.60 877,289 +2.01(+5.08%)
Nov 25, 2011 39.12 40.14 39.07 39.59 400,714 +0.19(+0.49%)
Nov 23, 2011 40.41 40.62 39.33 39.39 883,021 -1.72(-4.18%)
Nov 22, 2011 41.51 41.86 40.64 41.11 765,789 -0.59(-1.41%)
Nov 21, 2011 41.40 41.96 40.74 41.70 771,612 -0.46(-1.09%)
Nov 18, 2011 42.39 42.59 41.70 42.16 585,292 -0.04(-0.10%)
Nov 17, 2011 43.47 43.66 41.93 42.20 1,217,757 -1.52(-3.47%)
Nov 16, 2011 43.32 45.09 43.08 43.72 911,431 -0.13(-0.29%)
Nov 15, 2011 44.32 44.43 42.90 43.84 1,700,653 -0.82(-1.84%)
Nov 14, 2011 44.98 45.19 44.21 44.66 638,157 -0.46(-1.02%)
Nov 11, 2011 44.71 45.73 44.63 45.13 960,884 +1.12(+2.55%)
Nov 10, 2011 44.39 44.56 43.25 44.00 640,745 +0.52(+1.19%)
Nov 09, 2011 44.32 44.62 43.17 43.48 1,636,989 -2.22(-4.86%)
Nov 08, 2011 46.11 46.11 44.34 45.70 1,472,803 -0.06(-0.13%)
Nov 07, 2011 45.69 46.31 44.56 45.76 1,140,940 +0.19(+0.42%)
Nov 04, 2011 44.98 45.74 43.99 45.57 837,375 -0.03(-0.06%)
Nov 03, 2011 45.27 45.75 43.81 45.60 956,096 +1.24(+2.80%)
Nov 02, 2011 43.96 45.13 43.84 44.35 1,530,092 +1.63(+3.83%)
Nov 01, 2011 43.44 43.70 42.18 42.72 1,650,259 -1.94(-4.35%)
Oct 31, 2011 45.62 45.62 44.49 44.66 1,463,660 -1.54(-3.34%)
Oct 28, 2011 45.76 46.85 45.67 46.21 1,235,377 -0.11(-0.24%)
Oct 27, 2011 46.77 47.71 45.36 46.32 2,116,800 +2.13(+4.82%)
Oct 26, 2011 43.81 44.59 41.72 44.19 3,140,621 +1.48(+3.45%)
Oct 25, 2011 40.68 44.47 38.35 42.71 5,427,504 +1.97(+4.83%)
Oct 24, 2011 39.16 41.04 38.71 40.74 1,859,080 +1.74(+4.47%)
Oct 21, 2011 38.60 39.36 37.95 39.00 2,382,266 +0.91(+2.40%)
Oct 20, 2011 37.83 38.32 37.02 38.09 2,387,398 +0.51(+1.36%)
Oct 19, 2011 40.70 40.73 37.30 37.57 3,151,070 -3.46(-8.44%)
Oct 18, 2011 39.74 41.22 38.79 41.04 1,221,204 +1.28(+3.23%)
Oct 17, 2011 40.64 40.78 39.31 39.75 1,277,367 -1.01(-2.47%)
Oct 14, 2011 40.44 40.84 39.61 40.76 826,776 +0.95(+2.38%)
Oct 13, 2011 39.94 40.12 38.76 39.81 1,152,362 +0.05(+0.13%)
Oct 12, 2011 39.18 40.57 38.77 39.76 1,578,080 +1.09(+2.82%)
Oct 11, 2011 37.98 39.24 37.87 38.67 1,111,084 +0.15(+0.39%)
Oct 10, 2011 36.84 38.55 36.74 38.52 1,920,321 +2.15(+5.90%)
Oct 07, 2011 36.19 36.42 34.83 36.38 2,346,043 +0.34(+0.93%)
Oct 06, 2011 35.92 36.46 34.88 36.04 1,187,493 +0.43(+1.20%)
Oct 05, 2011 33.96 35.99 33.40 35.61 1,967,802 +1.86(+5.51%)
Oct 04, 2011 32.20 33.79 31.86 33.75 2,175,469 +1.06(+3.26%)
Oct 03, 2011 33.64 34.80 32.66 32.69 1,871,061 -1.17(-3.47%)
Sep 30, 2011 34.72 35.08 33.84 33.86 1,760,319 -1.63(-4.58%)
Sep 29, 2011 35.56 35.91 34.54 35.49 1,232,214 +1.11(+3.24%)
Sep 28, 2011 36.84 36.99 34.24 34.37 1,109,364 -2.51(-6.82%)
Sep 27, 2011 36.71 38.20 36.55 36.89 1,451,674 +1.32(+3.70%)
Sep 26, 2011 34.77 35.61 33.63 35.57 1,008,273 +1.27(+3.71%)
Sep 23, 2011 33.54 34.75 33.33 34.30 1,192,297 +0.59(+1.74%)
Sep 22, 2011 34.92 35.25 33.39 33.71 3,069,893 -2.69(-7.39%)
Sep 21, 2011 37.77 37.91 36.40 36.40 1,226,909 -1.31(-3.47%)
Sep 20, 2011 38.54 39.47 37.67 37.71 1,643,995 -0.73(-1.90%)
Sep 19, 2011 37.82 38.76 37.60 38.44 990,298 -0.37(-0.95%)
Sep 16, 2011 39.38 39.49 38.49 38.81 1,195,726 -0.44(-1.13%)
Sep 15, 2011 39.15 39.74 38.79 39.25 941,794 +0.56(+1.45%)
Sep 14, 2011 38.42 39.14 37.26 38.69 1,308,343 +0.46(+1.21%)
Sep 13, 2011 37.58 38.71 37.44 38.23 1,271,479 +0.91(+2.44%)
Sep 12, 2011 37.60 38.23 36.46 37.32 2,137,627 -0.97(-2.53%)
Sep 09, 2011 39.28 39.46 38.05 38.29 1,427,174 -1.57(-3.94%)
Sep 08, 2011 40.60 40.84 39.72 39.86 797,022 -0.93(-2.27%)
Sep 07, 2011 39.87 41.08 39.80 40.78 929,624 +1.60(+4.09%)
Sep 06, 2011 38.09 39.27 38.09 39.18 1,696,066 -0.60(-1.51%)
Sep 02, 2011 40.67 41.02 39.32 39.78 1,973,843 -1.92(-4.61%)
Sep 01, 2011 42.50 43.01 41.68 41.70 1,332,377 -0.64(-1.52%)
Aug 31, 2011 42.96 43.65 41.89 42.35 1,714,374 -0.11(-0.26%)
Aug 30, 2011 43.00 43.20 42.11 42.45 1,360,458 -0.88(-2.02%)
Aug 29, 2011 41.94 43.40 41.84 43.33 1,899,408 +2.03(+4.91%)
Aug 26, 2011 39.37 41.51 38.80 41.30 1,448,075 +1.54(+3.89%)
Aug 25, 2011 40.78 41.02 39.54 39.76 1,508,415 -0.73(-1.79%)
Aug 24, 2011 39.38 40.63 38.99 40.48 1,563,499 +1.16(+2.95%)
Aug 23, 2011 38.48 39.55 38.09 39.32 2,026,697 +1.24(+3.24%)
Aug 22, 2011 39.92 40.23 37.75 38.09 3,098,157 -0.58(-1.51%)
Aug 19, 2011 39.87 40.92 38.54 38.67 2,434,191 -1.73(-4.28%)
Aug 18, 2011 43.62 43.63 39.69 40.40 3,947,467 -4.68(-10.39%)
Aug 17, 2011 46.55 46.89 44.96 45.08 1,932,178 -1.06(-2.30%)
Aug 16, 2011 47.92 48.43 44.65 46.15 4,235,263 -3.50(-7.05%)
Aug 15, 2011 49.16 49.68 48.63 49.64 905,032 +1.11(+2.29%)
Aug 12, 2011 48.09 48.88 47.60 48.53 1,446,184 +0.94(+1.96%)
Aug 11, 2011 44.17 48.43 44.17 47.60 2,111,076 +3.54(+8.04%)
Aug 10, 2011 44.70 46.12 43.94 44.06 2,655,528 -2.73(-5.84%)
Aug 09, 2011 45.00 46.83 42.98 46.79 2,313,732 +3.82(+8.88%)
Aug 08, 2011 45.00 45.60 42.96 42.97 3,161,289 -4.02(-8.56%)
Aug 05, 2011 48.79 49.06 45.13 47.00 3,284,988 -0.94(-1.97%)
Aug 04, 2011 52.08 52.08 47.83 47.94 2,608,033 -4.94(-9.35%)
Aug 03, 2011 52.50 52.98 50.96 52.88 1,489,404 +0.13(+0.24%)
Aug 02, 2011 55.05 55.80 52.67 52.76 1,055,116 -2.80(-5.04%)
Aug 01, 2011 56.36 56.43 54.70 55.56 1,334,853 -0.04(-0.08%)
Jul 29, 2011 55.24 56.43 54.95 55.60 908,360 -0.70(-1.25%)
Jul 28, 2011 56.73 57.12 56.20 56.30 1,292,807 -0.45(-0.79%)
Jul 27, 2011 56.59 57.51 56.58 56.75 1,637,846 -0.32(-0.56%)
Jul 26, 2011 57.31 57.49 56.42 57.07 1,647,856 -0.30(-0.52%)
Jul 25, 2011 55.38 57.64 55.26 57.37 1,784,878 +1.51(+2.71%)
Jul 22, 2011 57.59 58.09 55.46 55.86 2,589,401 -2.52(-4.32%)
Jul 21, 2011 57.10 58.51 56.78 58.38 1,283,635 +1.50(+2.64%)
Jul 20, 2011 57.69 57.69 56.47 56.88 680,911 -0.64(-1.12%)
Jul 19, 2011 56.76 57.90 56.73 57.52 1,310,036 +1.24(+2.21%)
Jul 18, 2011 56.66 56.88 55.52 56.27 836,376 -0.63(-1.12%)
Jul 15, 2011 56.98 56.99 56.30 56.91 671,803 +0.19(+0.34%)
Jul 14, 2011 57.42 57.76 56.43 56.72 1,019,915 -0.43(-0.76%)
Jul 13, 2011 57.70 57.90 57.08 57.15 959,371 -0.18(-0.32%)
Jul 12, 2011 57.43 58.08 57.12 57.33 721,864 -0.37(-0.64%)
Jul 11, 2011 57.94 58.35 57.28 57.70 748,537 -1.22(-2.07%)
Jul 08, 2011 58.11 59.04 57.81 58.92 800,793 +0.01(+0.01%)
Jul 07, 2011 59.30 59.46 58.51 58.91 1,028,487 +0.29(+0.50%)
Jul 06, 2011 58.40 58.93 58.04 58.62 936,325 +0.12(+0.20%)
Jul 05, 2011 59.09 59.09 58.31 58.50 704,478 -0.35(-0.60%)
Jul 01, 2011 58.08 58.92 57.65 58.85 566,673 +1.07(+1.85%)
Jun 30, 2011 57.32 57.86 56.90 57.79 946,381 +0.57(+0.99%)
Jun 29, 2011 56.57 57.49 56.23 57.22 924,742 +1.00(+1.78%)
Jun 28, 2011 55.48 56.22 55.34 56.22 827,068 +0.98(+1.77%)
Jun 27, 2011 55.24 55.51 54.61 55.24 518,967 +0.01(+0.02%)
Jun 24, 2011 56.00 56.13 55.14 55.23 618,887 -0.70(-1.25%)
Jun 23, 2011 55.36 56.32 54.70 55.93 895,428 -0.25(-0.45%)
Jun 22, 2011 56.22 56.80 56.01 56.18 476,846 -0.33(-0.59%)
Jun 21, 2011 55.35 56.74 55.02 56.52 498,554 +1.67(+3.05%)
Jun 20, 2011 54.78 55.12 54.65 54.85 448,776 +0.82(+1.51%)
Jun 17, 2011 54.72 54.90 53.91 54.03 787,855 -0.13(-0.23%)
Jun 16, 2011 54.90 55.39 53.54 54.15 697,703 -0.59(-1.08%)
Jun 15, 2011 54.70 55.49 54.60 54.75 700,712 -0.51(-0.92%)
Jun 14, 2011 55.00 55.87 54.82 55.26 594,924 +0.94(+1.74%)
Jun 13, 2011 54.77 55.00 54.03 54.31 545,051 -0.26(-0.48%)
Jun 10, 2011 55.07 55.47 54.52 54.57 749,501 -0.91(-1.64%)
Jun 09, 2011 54.81 56.00 54.47 55.48 624,298 +0.97(+1.77%)
Jun 08, 2011 54.73 54.85 54.23 54.52 696,995 -0.49(-0.89%)
Jun 07, 2011 55.25 56.06 54.77 55.01 951,284 +0.15(+0.27%)
Jun 06, 2011 55.68 56.27 54.64 54.86 1,085,466 -1.11(-1.98%)
Jun 03, 2011 55.37 56.87 54.78 55.97 1,063,996 -0.60(-1.06%)
May 24, 2011 56.37 57.16 56.23 56.57 691,609 +0.58(+1.04%)
May 23, 2011 55.85 56.26 55.27 55.98 734,271 -1.12(-1.95%)
May 20, 2011 57.35 57.60 56.47 57.10 549,384 -0.42(-0.74%)
May 19, 2011 57.91 58.41 57.32 57.52 519,792 -0.27(-0.46%)
May 18, 2011 56.34 57.86 55.93 57.79 595,956 +1.75(+3.12%)
May 17, 2011 56.10 56.61 55.21 56.04 856,541 -0.40(-0.71%)
May 16, 2011 56.73 57.87 56.27 56.44 601,237 -0.42(-0.73%)
May 13, 2011 58.16 58.18 56.75 56.86 603,524 -0.58(-1.01%)
May 12, 2011 57.81 58.03 56.84 57.44 914,475 -0.77(-1.32%)
May 11, 2011 58.96 59.01 57.71 58.21 1,115,342 -1.02(-1.73%)
May 10, 2011 58.02 59.43 57.93 59.23 1,099,655 +1.52(+2.64%)
May 09, 2011 57.40 57.91 57.02 57.71 798,572 +0.23(+0.41%)
May 06, 2011 57.25 58.16 56.87 57.47 1,763,180 +0.87(+1.55%)
May 05, 2011 53.83 56.75 53.78 56.60 1,989,406 +1.54(+2.80%)
May 04, 2011 56.76 56.76 54.96 55.06 1,682,947 -1.82(-3.19%)
May 03, 2011 58.07 58.46 56.52 56.87 1,111,056 -1.40(-2.40%)
May 02, 2011 58.12 58.35 58.02 58.27 1,193,160 -0.49(-0.84%)
Apr 29, 2011 57.46 58.92 57.26 58.76 1,504,217 +1.52(+2.65%)
Apr 28, 2011 56.70 57.37 56.49 57.25 779,254 +0.52(+0.93%)
Apr 27, 2011 57.29 57.29 55.92 56.72 1,145,929 -0.34(-0.60%)
Apr 26, 2011 58.02 58.21 56.89 57.07 1,514,924 -0.87(-1.51%)
Apr 25, 2011 54.79 58.09 54.44 57.94 3,876,992 +3.81(+7.03%)
Apr 21, 2011 54.26 54.43 53.28 54.13 1,852,894 +0.10(+0.18%)
Apr 20, 2011 52.01 55.41 51.58 54.03 4,030,612 +5.87(+12.19%)
Apr 19, 2011 47.46 48.20 47.05 48.16 1,062,326 +0.76(+1.60%)
Apr 18, 2011 47.64 47.79 46.87 47.40 1,026,516 -1.03(-2.13%)
Apr 15, 2011 48.31 48.73 47.98 48.44 1,277,988 +0.27(+0.55%)
Apr 14, 2011 47.69 48.34 47.67 48.17 1,116,470 +0.00(+0.00%)
Apr 13, 2011 48.52 48.60 47.63 48.17 910,031 -0.04(-0.09%)
Apr 12, 2011 48.87 49.01 48.14 48.21 1,129,688 -1.04(-2.11%)
Apr 11, 2011 50.14 50.20 49.04 49.25 797,595 -0.77(-1.53%)
Apr 08, 2011 50.38 50.60 49.79 50.02 699,366 -0.11(-0.22%)
Apr 07, 2011 50.26 50.80 49.84 50.13 638,816 -0.12(-0.23%)
Apr 06, 2011 50.24 50.43 49.72 50.24 942,027 +0.38(+0.77%)
Apr 05, 2011 49.70 50.24 49.57 49.86 1,520,119 +0.04(+0.08%)
Apr 04, 2011 50.28 50.38 49.79 49.82 851,356 -0.24(-0.48%)
Apr 01, 2011 50.19 50.37 49.74 50.06 718,154 +0.27(+0.55%)
Mar 31, 2011 49.35 49.96 49.23 49.79 763,216 +0.33(+0.67%)
Mar 30, 2011 49.45 49.49 49.41 49.45 1,171,173 +0.77(+1.57%)
Mar 29, 2011 47.92 48.96 47.69 48.69 855,296 +0.58(+1.21%)
Mar 28, 2011 47.70 48.39 47.70 48.10 999,882 +0.43(+0.91%)
Mar 25, 2011 47.34 48.65 47.33 47.67 1,390,144 +0.55(+1.17%)
Mar 24, 2011 46.72 47.14 45.91 47.12 728,923 +0.72(+1.56%)
Mar 23, 2011 45.85 46.57 45.30 46.40 710,311 +0.36(+0.78%)
Mar 22, 2011 46.20 46.40 45.85 46.04 434,758 -0.21(-0.45%)
Mar 21, 2011 45.99 46.31 45.86 46.25 727,813 +1.21(+2.68%)
Mar 18, 2011 45.50 45.53 44.57 45.04 1,631,598 +0.19(+0.43%)
Mar 17, 2011 44.95 45.45 44.57 44.85 1,601,314 +0.67(+1.51%)
Mar 16, 2011 45.46 45.72 43.85 44.18 1,729,209 -1.33(-2.93%)
Mar 15, 2011 45.52 45.85 45.34 45.51 1,789,520 -1.23(-2.64%)
Mar 14, 2011 45.72 46.91 45.72 46.75 1,267,521 +1.02(+2.22%)
Mar 11, 2011 45.23 45.92 44.40 45.73 1,141,921 +0.15(+0.34%)
Mar 10, 2011 46.16 46.52 45.31 45.57 870,706 -1.28(-2.73%)
Mar 09, 2011 46.99 47.14 46.23 46.85 980,574 -0.30(-0.63%)
Mar 08, 2011 46.95 47.70 46.55 47.15 865,859 +0.03(+0.07%)
Mar 07, 2011 48.81 48.86 46.89 47.12 834,862 -1.28(-2.64%)
Mar 04, 2011 48.52 49.18 47.91 48.40 1,057,809 -0.02(-0.05%)
Mar 03, 2011 47.20 48.46 47.19 48.42 643,485 +1.90(+4.09%)
Mar 02, 2011 46.63 47.18 46.37 46.52 513,210 -0.27(-0.57%)
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.