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

Albemarle Corp (NY: ALB )

128.35 +3.05 (+2.43%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 3, 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 (%)
May 29, 2020 72.66 74.46 71.60 73.69 1,650,887 +0.57(+0.78%)
May 28, 2020 73.65 75.53 72.75 73.12 1,462,768 +0.86(+1.19%)
May 27, 2020 73.56 76.20 71.30 72.26 1,653,739 +0.11(+0.15%)
May 26, 2020 68.05 72.95 67.90 72.16 2,483,510 +6.57(+10.01%)
May 22, 2020 65.29 65.89 64.40 65.59 857,115 +0.13(+0.21%)
May 21, 2020 65.31 67.21 64.92 65.45 1,483,298 -0.16(-0.25%)
May 20, 2020 62.78 66.07 62.60 65.62 1,704,622 +4.46(+7.29%)
May 19, 2020 61.46 62.87 60.67 61.16 1,381,011 -0.40(-0.66%)
May 18, 2020 61.63 62.90 60.90 61.56 1,338,710 +2.48(+4.21%)
May 15, 2020 57.30 59.34 57.22 59.08 1,482,766 +1.58(+2.75%)
May 14, 2020 56.82 57.57 54.09 57.50 1,384,623 -0.20(-0.35%)
May 13, 2020 56.84 58.07 55.63 57.70 1,838,034 +0.64(+1.11%)
May 12, 2020 60.67 61.35 56.83 57.07 1,953,857 -4.96(-8.00%)
May 11, 2020 60.82 63.29 60.55 62.03 1,528,110 +0.15(+0.25%)
May 08, 2020 58.39 62.11 57.97 61.87 1,572,694 +4.34(+7.55%)
May 07, 2020 57.68 59.57 55.27 57.53 2,291,353 +1.74(+3.12%)
May 06, 2020 56.98 58.01 55.66 55.79 1,957,857 -0.52(-0.92%)
May 05, 2020 56.21 58.10 56.15 56.31 1,151,596 +1.17(+2.11%)
May 04, 2020 54.72 55.68 53.69 55.14 1,324,374 -0.17(-0.31%)
May 01, 2020 58.26 58.26 54.83 55.31 1,998,760 -3.84(-6.50%)
Apr 30, 2020 61.44 61.78 58.85 59.16 2,084,608 -3.12(-5.01%)
Apr 29, 2020 61.69 63.91 61.69 62.28 1,503,522 +0.35(+0.56%)
Apr 28, 2020 61.63 63.27 60.91 61.93 1,129,474 +1.98(+3.31%)
Apr 27, 2020 59.53 60.51 59.37 59.95 765,125 +0.69(+1.17%)
Apr 24, 2020 58.85 59.67 57.47 59.25 1,066,462 +0.84(+1.43%)
Apr 23, 2020 58.42 59.94 58.03 58.42 847,871 +1.17(+2.04%)
Apr 22, 2020 56.78 57.86 56.43 57.25 711,163 +1.53(+2.75%)
Apr 21, 2020 56.34 57.05 55.57 55.72 1,434,709 -2.06(-3.57%)
Apr 20, 2020 57.78 59.39 57.30 57.78 1,319,454 -1.42(-2.39%)
Apr 17, 2020 58.34 60.47 58.26 59.20 1,049,847 +2.79(+4.95%)
Apr 16, 2020 56.10 56.74 54.60 56.40 1,679,268 +0.31(+0.55%)
Apr 15, 2020 59.17 59.43 55.72 56.09 1,387,220 -5.23(-8.53%)
Apr 14, 2020 62.35 63.40 60.91 61.32 1,109,485 +0.36(+0.58%)
Apr 13, 2020 64.31 64.86 59.39 60.97 1,743,124 -3.57(-5.54%)
Apr 09, 2020 60.04 64.75 59.87 64.54 1,843,619 +5.01(+8.41%)
Apr 08, 2020 55.48 60.12 55.20 59.53 1,771,541 +4.64(+8.46%)
Apr 07, 2020 56.15 58.12 54.40 54.89 2,027,056 +0.07(+0.12%)
Apr 06, 2020 53.09 55.55 52.46 54.82 1,792,080 +4.07(+8.03%)
Apr 03, 2020 51.65 53.33 50.74 50.75 1,816,931 -0.92(-1.79%)
Apr 02, 2020 52.85 56.83 50.99 51.67 1,984,894 -1.14(-2.15%)
Apr 01, 2020 52.25 54.93 51.64 52.81 2,340,531 -1.47(-2.71%)
Mar 31, 2020 53.47 55.59 53.07 54.28 2,685,258 +0.74(+1.38%)
Mar 30, 2020 53.55 54.40 52.49 53.54 2,124,419 +0.56(+1.05%)
Mar 27, 2020 55.85 55.85 52.72 52.98 2,533,341 -5.24(-9.00%)
Mar 26, 2020 57.78 58.47 55.08 58.22 2,331,387 +0.42(+0.73%)
Mar 25, 2020 54.30 61.50 53.33 57.80 2,383,791 +3.84(+7.12%)
Mar 24, 2020 51.90 55.73 51.09 53.96 1,910,325 +4.94(+10.08%)
Mar 23, 2020 50.44 52.37 47.08 49.02 2,602,495 -2.46(-4.77%)
Mar 20, 2020 60.36 61.06 51.06 51.47 3,077,475 -8.18(-13.71%)
Mar 19, 2020 64.09 65.32 58.02 59.65 2,093,680 -6.45(-9.76%)
Mar 18, 2020 60.10 66.55 56.45 66.10 2,868,487 +1.52(+2.36%)
Mar 17, 2020 58.06 65.73 55.19 64.58 3,180,069 +7.80(+13.74%)
Mar 16, 2020 59.07 60.69 56.75 56.78 2,476,429 -8.72(-13.31%)
Mar 13, 2020 66.89 67.20 59.82 65.49 2,147,254 +3.10(+4.97%)
Mar 12, 2020 61.60 66.02 58.33 62.39 2,720,265 -4.71(-7.02%)
Mar 11, 2020 70.28 70.28 66.14 67.11 2,150,273 -4.90(-6.81%)
Mar 10, 2020 73.85 74.35 69.17 72.01 2,893,800 +2.14(+3.06%)
Mar 09, 2020 72.31 73.12 66.65 69.87 2,743,424 -9.23(-11.67%)
Mar 06, 2020 78.88 80.41 77.23 79.11 1,556,741 -2.08(-2.56%)
Mar 05, 2020 80.28 83.11 79.98 81.18 1,556,059 -1.44(-1.74%)
Mar 04, 2020 81.46 82.72 79.75 82.62 1,250,924 +3.33(+4.20%)
Mar 03, 2020 80.17 81.63 77.46 79.29 2,017,640 -1.45(-1.79%)
Mar 02, 2020 79.00 80.73 76.76 80.73 1,734,509 +2.35(+2.99%)
Feb 28, 2020 74.81 78.53 73.43 78.39 2,694,146 +1.01(+1.30%)
Feb 27, 2020 79.59 81.35 77.33 77.38 2,641,750 -4.64(-5.66%)
Feb 26, 2020 81.59 84.07 80.74 82.03 1,653,837 -0.17(-0.21%)
Feb 25, 2020 86.87 87.31 82.06 82.20 2,292,518 -3.62(-4.22%)
Feb 24, 2020 84.15 86.70 83.52 85.82 1,756,414 -2.70(-3.05%)
Feb 21, 2020 88.25 89.37 86.63 88.52 2,363,565 -1.80(-1.99%)
Feb 20, 2020 85.24 95.20 84.61 90.32 5,193,088 +4.76(+5.56%)
Feb 19, 2020 85.24 86.86 84.94 85.56 2,131,368 +0.61(+0.72%)
Feb 18, 2020 85.03 85.79 83.02 84.95 1,512,892 -0.90(-1.05%)
Feb 14, 2020 84.80 86.71 84.75 85.85 2,198,587 +1.64(+1.94%)
Feb 13, 2020 82.31 84.92 81.50 84.21 1,801,374 +1.05(+1.27%)
Feb 12, 2020 83.34 84.36 82.46 83.16 1,369,112 +2.03(+2.50%)
Feb 11, 2020 80.23 81.78 79.74 81.13 1,368,960 +1.40(+1.75%)
Feb 10, 2020 79.59 81.12 79.59 79.73 1,622,283 +0.68(+0.86%)
Feb 07, 2020 81.90 82.09 78.63 79.05 2,440,937 -4.22(-5.07%)
Feb 06, 2020 83.87 84.27 81.92 83.27 1,931,260 -0.60(-0.72%)
Feb 05, 2020 85.01 85.24 81.93 83.88 3,569,642 -2.73(-3.15%)
Feb 04, 2020 79.01 88.04 78.93 86.61 4,948,948 +9.23(+11.93%)
Feb 03, 2020 77.37 77.84 76.35 77.37 2,386,697 +0.49(+0.64%)
Jan 31, 2020 76.42 76.96 75.39 76.88 5,926,558 -0.48(-0.62%)
Jan 30, 2020 76.70 77.56 76.02 77.36 1,317,101 +0.05(+0.06%)
Jan 29, 2020 77.41 78.16 76.37 77.32 1,133,468 +0.51(+0.66%)
Jan 28, 2020 76.33 77.78 76.15 76.81 1,180,833 +1.21(+1.60%)
Jan 27, 2020 75.30 76.29 74.71 75.60 2,151,168 -2.15(-2.76%)
Jan 24, 2020 78.53 78.66 76.98 77.75 1,471,746 -0.69(-0.88%)
Jan 23, 2020 76.93 78.63 76.15 78.44 1,727,756 +0.50(+0.64%)
Jan 22, 2020 77.75 78.49 77.35 77.94 2,232,814 +0.06(+0.07%)
Jan 21, 2020 77.37 77.98 77.17 77.88 2,414,781 +0.40(+0.52%)
Jan 17, 2020 77.56 77.86 76.40 77.48 2,246,305 +0.46(+0.60%)
Jan 16, 2020 76.96 78.05 75.19 77.02 2,274,946 +0.29(+0.37%)
Jan 15, 2020 75.56 77.51 74.70 76.73 3,238,742 +1.86(+2.48%)
Jan 14, 2020 73.00 75.53 72.40 74.87 4,005,178 +2.22(+3.06%)
Jan 13, 2020 69.86 72.79 69.81 72.65 2,785,798 +3.60(+5.22%)
Jan 10, 2020 69.92 70.70 68.81 69.05 1,559,247 -0.61(-0.88%)
Jan 09, 2020 68.30 69.98 67.74 69.66 1,358,586 +1.49(+2.19%)
Jan 08, 2020 67.61 68.48 66.67 68.17 2,119,110 -1.20(-1.73%)
Jan 07, 2020 68.62 70.38 68.12 69.37 1,644,458 +0.90(+1.31%)
Jan 06, 2020 68.00 69.12 67.22 68.47 1,389,276 -0.08(-0.11%)
Jan 03, 2020 68.39 69.33 68.21 68.54 1,396,671 -1.00(-1.43%)
Jan 02, 2020 70.39 70.76 69.14 69.54 1,692,394 -0.41(-0.59%)
Dec 31, 2019 68.58 70.26 68.48 69.95 1,060,868 +1.06(+1.54%)
Dec 30, 2019 69.05 69.77 68.67 68.89 837,592 -0.08(-0.11%)
Dec 27, 2019 69.49 69.85 68.78 68.96 774,246 -0.46(-0.66%)
Dec 26, 2019 69.27 69.43 68.67 69.42 762,595 +0.16(+0.24%)
Dec 24, 2019 69.35 69.87 68.98 69.26 668,994 -0.11(-0.15%)
Dec 23, 2019 67.38 69.59 66.72 69.37 2,100,006 +1.98(+2.94%)
Dec 20, 2019 67.39 67.99 66.63 67.38 2,602,156 +0.87(+1.31%)
Dec 19, 2019 66.08 67.46 65.39 66.51 2,031,845 +0.53(+0.80%)
Dec 18, 2019 65.99 66.60 65.68 65.99 1,443,161 +0.12(+0.19%)
Dec 17, 2019 63.50 66.04 63.21 65.86 1,592,987 +2.46(+3.88%)
Dec 16, 2019 64.70 65.02 63.21 63.40 1,495,061 -0.41(-0.65%)
Dec 13, 2019 65.38 65.55 63.52 63.81 1,603,728 -1.33(-2.04%)
Dec 12, 2019 62.92 65.32 62.83 65.14 1,849,869 +2.60(+4.16%)
Dec 11, 2019 62.23 62.91 61.91 62.54 1,086,346 +0.35(+0.57%)
Dec 10, 2019 61.53 62.40 61.05 62.19 1,071,643 +0.55(+0.90%)
Dec 09, 2019 61.19 62.38 60.95 61.64 954,357 +0.40(+0.65%)
Dec 06, 2019 61.23 61.81 60.59 61.24 1,260,780 +0.59(+0.97%)
Dec 05, 2019 60.26 60.92 59.63 60.65 1,448,644 +0.65(+1.08%)
Dec 04, 2019 61.14 62.08 59.89 60.00 1,627,817 -0.62(-1.02%)
Dec 03, 2019 60.63 60.83 59.15 60.62 1,657,205 -1.32(-2.14%)
Dec 02, 2019 62.54 63.64 61.87 61.94 1,189,740 -0.32(-0.52%)
Nov 29, 2019 62.21 62.71 61.82 62.26 462,541 -0.11(-0.18%)
Nov 27, 2019 62.60 62.79 61.65 62.38 976,430 -0.09(-0.14%)
Nov 26, 2019 62.05 62.65 61.25 62.47 1,488,166 +0.43(+0.69%)
Nov 25, 2019 62.01 62.75 61.58 62.04 1,145,274 +0.23(+0.37%)
Nov 22, 2019 61.05 62.34 60.71 61.81 1,205,548 -0.22(-0.35%)
Nov 21, 2019 62.18 63.08 61.45 62.03 1,456,140 +0.08(+0.12%)
Nov 20, 2019 62.58 63.37 61.65 61.95 1,573,634 -1.34(-2.12%)
Nov 19, 2019 64.53 64.53 62.34 63.29 975,703 -0.61(-0.95%)
Nov 18, 2019 62.97 64.15 62.13 63.90 1,250,952 +0.91(+1.45%)
Nov 15, 2019 62.95 64.16 62.49 62.99 1,110,730 +0.57(+0.92%)
Nov 14, 2019 61.30 62.46 60.98 62.42 1,146,703 +0.34(+0.55%)
Nov 13, 2019 60.68 62.35 60.35 62.07 1,632,215 -0.12(-0.20%)
Nov 12, 2019 63.81 64.62 61.88 62.20 1,911,001 -2.30(-3.57%)
Nov 11, 2019 64.27 64.65 63.45 64.50 1,224,084 -0.24(-0.37%)
Nov 08, 2019 66.17 66.26 63.05 64.74 3,611,186 -3.25(-4.78%)
Nov 07, 2019 64.42 68.84 63.81 67.99 3,194,013 +4.45(+7.00%)
Nov 06, 2019 63.61 64.60 63.06 63.54 2,457,965 -0.62(-0.96%)
Nov 05, 2019 65.11 65.39 63.56 64.16 2,121,837 -0.31(-0.49%)
Nov 04, 2019 62.05 64.53 62.00 64.47 2,370,257 +3.06(+4.98%)
Nov 01, 2019 58.53 61.43 58.21 61.42 2,468,954 +3.57(+6.17%)
Oct 31, 2019 59.34 59.52 57.33 57.85 3,074,381 -1.84(-3.08%)
Oct 30, 2019 59.86 60.42 58.87 59.68 2,348,998 -0.34(-0.57%)
Oct 29, 2019 60.43 61.41 59.76 60.03 2,314,448 -0.68(-1.11%)
Oct 28, 2019 59.76 61.50 59.61 60.70 2,929,646 +0.14(+0.24%)
Oct 25, 2019 60.75 62.37 59.52 60.56 6,298,968 -5.58(-8.44%)
Oct 24, 2019 64.92 66.36 64.82 66.14 1,465,287 +1.90(+2.95%)
Oct 23, 2019 64.18 64.91 63.75 64.25 807,170 +0.64(+1.00%)
Oct 22, 2019 64.04 64.64 61.79 63.61 1,347,289 -0.43(-0.67%)
Oct 21, 2019 64.67 64.93 63.63 64.04 1,222,933 +0.10(+0.16%)
Oct 18, 2019 64.98 65.46 63.91 63.93 985,565 -1.04(-1.60%)
Oct 17, 2019 65.09 65.80 64.52 64.97 1,133,359 +0.61(+0.95%)
Oct 16, 2019 64.63 65.65 64.25 64.36 767,897 -0.28(-0.43%)
Oct 15, 2019 64.66 65.46 63.93 64.64 844,813 +0.30(+0.46%)
Oct 14, 2019 64.98 65.31 64.16 64.34 1,257,443 -1.29(-1.96%)
Oct 11, 2019 63.36 66.00 63.09 65.63 1,397,285 +3.29(+5.27%)
Oct 10, 2019 60.96 62.65 60.75 62.34 1,155,046 +1.77(+2.92%)
Oct 09, 2019 61.29 61.64 59.78 60.57 1,203,549 -0.10(-0.16%)
Oct 08, 2019 61.90 61.90 60.44 60.66 1,228,889 -1.89(-3.01%)
Oct 07, 2019 62.74 63.33 61.59 62.55 1,146,733 -0.61(-0.97%)
Oct 04, 2019 63.85 64.13 62.80 63.16 1,023,052 -0.87(-1.35%)
Oct 03, 2019 62.90 64.03 61.81 64.03 1,186,980 +0.63(+0.99%)
Oct 02, 2019 64.17 64.25 62.95 63.40 1,291,234 -1.66(-2.55%)
Oct 01, 2019 66.62 67.46 64.67 65.05 1,807,555 -1.15(-1.74%)
Sep 30, 2019 64.89 66.54 64.75 66.21 1,469,380 +1.31(+2.03%)
Sep 27, 2019 64.16 64.96 63.59 64.89 1,751,568 +0.90(+1.41%)
Sep 26, 2019 64.85 64.88 63.58 63.99 1,040,157 -1.06(-1.63%)
Sep 25, 2019 64.59 65.25 64.18 65.05 1,053,361 +0.39(+0.60%)
Sep 24, 2019 65.24 65.44 63.77 64.65 1,475,649 -0.31(-0.48%)
Sep 23, 2019 64.73 66.10 64.43 64.97 1,067,130 -0.61(-0.93%)
Sep 20, 2019 65.40 67.06 65.26 65.58 2,882,879 +0.54(+0.83%)
Sep 19, 2019 64.19 65.21 63.53 65.04 1,301,608 +0.85(+1.32%)
Sep 18, 2019 64.14 65.03 63.36 64.19 1,187,591 -0.34(-0.53%)
Sep 17, 2019 64.94 65.39 64.01 64.53 1,176,922 -1.03(-1.57%)
Sep 16, 2019 65.64 66.46 65.36 65.56 1,053,185 -0.42(-0.64%)
Sep 13, 2019 66.56 67.05 64.95 65.98 1,228,439 +0.00(+0.00%)
Sep 12, 2019 65.90 66.63 64.59 65.98 1,036,114 +0.38(+0.58%)
Sep 11, 2019 65.17 65.72 63.66 65.60 1,941,671 +0.92(+1.42%)
Sep 10, 2019 62.04 64.89 62.04 64.68 2,489,319 +2.77(+4.47%)
Sep 09, 2019 60.14 61.99 59.94 61.91 1,283,944 +2.02(+3.37%)
Sep 06, 2019 59.72 60.42 58.67 59.90 1,080,553 +0.25(+0.41%)
Sep 05, 2019 59.04 60.07 59.04 59.65 1,957,611 +1.57(+2.71%)
Sep 04, 2019 58.35 58.71 57.65 58.08 949,241 +1.02(+1.79%)
Sep 03, 2019 57.78 57.78 56.37 57.06 1,449,611 -1.42(-2.43%)
Aug 30, 2019 58.06 59.94 58.06 58.48 1,482,435 +1.17(+2.05%)
Aug 29, 2019 57.39 58.17 56.93 57.30 2,438,270 +1.11(+1.97%)
Aug 28, 2019 55.95 56.59 55.54 56.19 2,420,582 +0.02(+0.03%)
Aug 27, 2019 58.19 58.20 56.01 56.17 1,152,882 -1.43(-2.48%)
Aug 26, 2019 57.64 58.22 56.99 57.60 850,053 +0.81(+1.43%)
Aug 23, 2019 59.27 59.39 56.56 56.79 1,888,751 -3.10(-5.17%)
Aug 22, 2019 61.30 61.69 59.39 59.89 1,953,388 -2.55(-4.08%)
Aug 21, 2019 61.88 62.80 61.29 62.44 1,059,689 +1.65(+2.71%)
Aug 20, 2019 61.05 61.27 60.35 60.79 1,152,590 -0.71(-1.16%)
Aug 19, 2019 60.83 61.89 60.57 61.50 1,465,482 +1.73(+2.90%)
Aug 16, 2019 59.00 60.00 58.51 59.76 1,784,031 +1.35(+2.32%)
Aug 15, 2019 60.95 60.95 58.01 58.41 2,843,735 -2.49(-4.09%)
Aug 14, 2019 62.96 63.42 60.64 60.90 2,203,091 -3.94(-6.08%)
Aug 13, 2019 63.85 67.43 63.28 64.84 1,698,368 +1.01(+1.59%)
Aug 12, 2019 66.12 66.33 63.53 63.83 1,411,106 -2.72(-4.09%)
Aug 09, 2019 68.11 68.52 65.74 66.55 2,309,740 -3.07(-4.41%)
Aug 08, 2019 70.77 70.98 66.02 69.62 4,629,428 +5.59(+8.73%)
Aug 07, 2019 61.20 64.43 61.10 64.03 2,765,758 +2.03(+3.27%)
Aug 06, 2019 62.33 62.52 60.72 62.00 1,827,807 +0.04(+0.06%)
Aug 05, 2019 63.66 63.66 60.96 61.96 2,568,412 -3.10(-4.76%)
Aug 02, 2019 65.35 66.36 63.89 65.06 1,538,595 -0.86(-1.31%)
Aug 01, 2019 68.73 69.52 65.52 65.92 1,656,108 -3.19(-4.62%)
Jul 31, 2019 69.61 70.43 68.56 69.11 1,437,259 -0.61(-0.87%)
Jul 30, 2019 68.84 69.91 68.26 69.72 1,117,213 +0.48(+0.70%)
Jul 29, 2019 70.45 70.72 69.13 69.24 1,134,726 -1.41(-2.00%)
Jul 26, 2019 70.68 71.08 69.50 70.65 982,273 -0.03(-0.04%)
Jul 25, 2019 70.97 71.10 70.04 70.68 824,784 -0.87(-1.22%)
Jul 24, 2019 70.43 71.92 70.17 71.55 904,432 +0.90(+1.27%)
Jul 23, 2019 69.87 70.85 69.40 70.65 864,214 +1.33(+1.91%)
Jul 22, 2019 70.62 71.36 69.23 69.32 1,635,072 -1.22(-1.73%)
Jul 19, 2019 69.40 71.21 69.16 70.54 1,536,273 +1.39(+2.01%)
Jul 18, 2019 68.66 69.53 68.56 69.15 782,396 +0.34(+0.50%)
Jul 17, 2019 69.17 69.20 67.95 68.81 1,162,947 -0.39(-0.56%)
Jul 16, 2019 68.21 69.37 67.70 69.20 1,254,259 +0.60(+0.87%)
Jul 15, 2019 69.00 69.16 67.31 68.60 1,029,712 -0.20(-0.29%)
Jul 12, 2019 67.07 68.97 66.84 68.80 1,343,829 +1.94(+2.90%)
Jul 11, 2019 66.64 67.18 66.42 66.86 858,634 +0.09(+0.13%)
Jul 10, 2019 67.19 67.19 66.13 66.77 1,453,063 -0.12(-0.18%)
Jul 09, 2019 66.07 66.92 65.87 66.90 977,847 +0.41(+0.61%)
Jul 08, 2019 66.72 67.37 65.88 66.49 831,765 -0.30(-0.45%)
Jul 05, 2019 67.49 67.57 66.28 66.79 773,678 -0.98(-1.44%)
Jul 03, 2019 66.49 67.83 66.19 67.77 661,041 +1.58(+2.39%)
Jul 02, 2019 66.95 66.95 65.74 66.19 720,695 -0.44(-0.65%)
Jul 01, 2019 67.45 68.00 66.06 66.62 985,292 -0.08(-0.11%)
Jun 28, 2019 66.31 67.19 64.77 66.70 2,173,985 +0.84(+1.28%)
Jun 27, 2019 65.94 67.23 65.78 65.86 822,211 +0.34(+0.52%)
Jun 26, 2019 64.62 65.74 64.43 65.51 1,321,812 +1.30(+2.02%)
Jun 25, 2019 64.56 64.82 63.96 64.22 1,449,095 -0.21(-0.32%)
Jun 24, 2019 64.67 65.23 64.01 64.43 1,043,015 -0.31(-0.48%)
Jun 21, 2019 65.37 65.49 63.71 64.74 1,994,843 -1.09(-1.65%)
Jun 20, 2019 66.23 66.48 64.61 65.83 2,111,216 +0.52(+0.80%)
Jun 19, 2019 67.37 67.41 64.58 65.31 1,905,874 -1.73(-2.59%)
Jun 18, 2019 68.05 68.65 67.00 67.04 1,298,605 -0.45(-0.66%)
Jun 17, 2019 66.96 68.07 66.09 67.49 1,064,153 +0.34(+0.51%)
Jun 14, 2019 68.90 69.01 66.82 67.14 1,020,592 -1.78(-2.58%)
Jun 13, 2019 68.30 68.94 67.75 68.92 971,835 +0.90(+1.32%)
Jun 12, 2019 69.15 69.68 67.87 68.03 1,449,701 -1.18(-1.70%)
Jun 11, 2019 68.08 69.60 67.60 69.21 2,637,221 +2.36(+3.52%)
Jun 10, 2019 65.81 67.07 65.64 66.85 1,356,827 +1.74(+2.68%)
Jun 07, 2019 65.00 65.63 64.32 65.11 1,391,875 +0.58(+0.91%)
Jun 06, 2019 63.28 64.60 63.18 64.52 1,248,871 +1.03(+1.62%)
Jun 05, 2019 64.38 64.38 62.33 63.49 1,108,161 -0.16(-0.25%)
Jun 04, 2019 61.67 63.68 61.67 63.65 1,541,392 +2.35(+3.83%)
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.