Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	143.07	144.37	141.68	142.08	2,046,476	+0.70(+0.50%)
Mar 30, 2021	142.17	142.52	139.85	141.38	1,386,163	-0.99(-0.70%)
Mar 29, 2021	145.49	145.49	141.39	142.37	780,321	-3.88(-2.65%)
Mar 26, 2021	146.83	146.83	142.59	146.25	743,002	+1.43(+0.99%)
Mar 25, 2021	141.42	145.18	138.02	144.82	991,588	+2.24(+1.57%)
Mar 24, 2021	143.94	146.93	142.52	142.58	1,069,270	+0.16(+0.11%)
Mar 23, 2021	146.66	147.84	141.42	142.43	786,551	-5.52(-3.73%)
Mar 22, 2021	147.42	148.78	144.65	147.95	761,329	+0.63(+0.43%)
Mar 19, 2021	148.48	149.18	144.54	147.32	1,718,110	-0.99(-0.67%)
Mar 18, 2021	151.18	154.18	148.20	148.31	1,364,655	-3.30(-2.17%)
Mar 17, 2021	149.04	152.51	147.40	151.61	1,043,144	+0.53(+0.35%)
Mar 16, 2021	155.52	155.52	150.05	151.07	984,774	-3.37(-2.18%)
Mar 15, 2021	151.77	155.33	151.77	154.45	724,886	+1.51(+0.99%)
Mar 12, 2021	155.64	157.46	151.55	152.94	1,012,848	-3.88(-2.47%)
Mar 11, 2021	151.99	157.53	149.98	156.82	1,634,394	+9.10(+6.16%)
Mar 10, 2021	145.14	151.61	144.65	147.72	1,996,992	+6.33(+4.48%)
Mar 09, 2021	139.59	143.87	138.02	141.38	1,256,663	+4.93(+3.61%)
Mar 08, 2021	140.61	142.29	136.03	136.46	1,363,939	-3.09(-2.22%)
Mar 05, 2021	139.93	140.23	129.80	139.55	1,460,539	+2.30(+1.67%)
Mar 04, 2021	141.55	142.24	133.00	137.25	3,001,754	-5.33(-3.73%)
Mar 03, 2021	149.28	150.04	142.32	142.58	1,569,248	-6.52(-4.37%)
Mar 02, 2021	149.26	153.86	148.76	149.09	1,361,671	+0.75(+0.50%)
Mar 01, 2021	155.24	156.43	146.94	148.35	2,459,427	-4.13(-2.71%)
Feb 26, 2021	148.38	154.13	147.25	152.48	1,771,700	+3.62(+2.43%)
Feb 25, 2021	156.62	158.00	147.34	148.86	1,365,934	-7.20(-4.61%)
Feb 24, 2021	149.82	157.25	148.19	156.06	1,871,791	+6.09(+4.06%)
Feb 23, 2021	145.69	150.59	136.89	149.97	2,385,644	-1.81(-1.20%)
Feb 22, 2021	149.50	155.07	148.98	151.78	2,388,193	+0.31(+0.20%)
Feb 19, 2021	140.41	152.26	140.15	151.47	3,845,591	+14.27(+10.40%)
Feb 18, 2021	145.95	146.70	136.50	137.20	4,201,996	-15.53(-10.17%)
Feb 17, 2021	157.74	157.86	149.70	152.73	2,383,034	-4.59(-2.92%)
Feb 16, 2021	165.37	166.19	156.81	157.32	1,926,150	-2.37(-1.48%)
Feb 12, 2021	159.52	160.96	156.22	159.69	1,639,317	+4.65(+3.00%)
Feb 11, 2021	151.39	155.62	149.87	155.04	1,499,400	+3.69(+2.44%)
Feb 10, 2021	156.41	156.93	150.44	151.35	1,531,621	-2.56(-1.66%)
Feb 09, 2021	155.54	156.43	151.12	153.92	1,584,842	-2.78(-1.78%)
Feb 08, 2021	155.19	158.93	154.04	156.70	2,601,464	+4.26(+2.79%)
Feb 05, 2021	152.28	154.31	149.70	152.44	5,124,465	+2.20(+1.47%)
Feb 04, 2021	148.34	151.79	147.08	150.24	8,648,473	-6.77(-4.31%)
Feb 03, 2021	161.49	165.97	155.58	157.01	2,339,860	-7.15(-4.35%)
Feb 02, 2021	164.35	166.49	162.67	164.16	1,211,977	+2.79(+1.73%)
Feb 01, 2021	160.79	162.85	158.40	161.37	1,272,176	+3.60(+2.28%)
Jan 29, 2021	160.11	164.37	155.59	157.77	3,230,590	-3.60(-2.23%)
Jan 28, 2021	165.49	166.00	158.95	161.37	1,758,266	-2.41(-1.47%)
Jan 27, 2021	165.14	165.47	156.51	163.77	2,997,375	-6.33(-3.72%)
Jan 26, 2021	172.47	173.45	167.44	170.10	1,449,749	-1.49(-0.87%)
Jan 25, 2021	168.76	174.10	166.90	171.60	1,414,818	+3.11(+1.85%)
Jan 22, 2021	168.03	169.61	166.02	168.48	2,097,604	-2.62(-1.53%)
Jan 21, 2021	176.04	176.51	169.17	171.10	1,362,312	-3.67(-2.10%)
Jan 20, 2021	181.87	182.68	173.98	174.77	1,447,774	-4.91(-2.73%)
Jan 19, 2021	175.56	180.04	173.02	179.68	1,567,253	+4.96(+2.84%)
Jan 15, 2021	174.59	178.25	172.39	174.72	1,233,715	-2.16(-1.22%)
Jan 14, 2021	175.07	178.55	175.07	176.88	1,069,470	+2.38(+1.36%)
Jan 13, 2021	177.40	177.49	172.66	174.51	1,527,260	-2.50(-1.41%)
Jan 12, 2021	171.96	177.63	171.19	177.01	1,706,576	+5.05(+2.94%)
Jan 11, 2021	173.42	174.59	168.20	171.96	3,031,152	-6.61(-3.70%)
Jan 08, 2021	178.94	181.31	173.29	178.56	1,710,767	+0.10(+0.05%)
Jan 07, 2021	177.96	181.62	175.12	178.46	3,038,024	+8.63(+5.08%)
Jan 06, 2021	160.52	173.22	160.52	169.83	3,436,307	+11.80(+7.47%)
Jan 05, 2021	148.08	161.76	148.08	158.03	2,708,038	+9.99(+6.75%)
Jan 04, 2021	148.30	152.04	145.77	148.04	2,988,648	+4.96(+3.46%)
Dec 31, 2020		143.08	143.08	143.08	1,073,407	-1.72(-1.19%)
Dec 30, 2020	143.71	147.07	143.31	144.80	1,073,407	+2.98(+2.10%)
Dec 29, 2020	144.98	145.40	140.39	141.82	1,147,272	-3.40(-2.34%)
Dec 28, 2020	146.84	148.86	145.10	145.22	1,265,414	+0.08(+0.05%)
Dec 24, 2020	145.39	145.85	143.82	145.14	502,517	-0.26(-0.18%)
Dec 23, 2020	143.40	148.22	142.83	145.40	1,771,406	+3.53(+2.49%)
Dec 22, 2020	139.12	143.54	138.36	141.87	1,334,311	+4.12(+2.99%)
Dec 21, 2020	131.69	137.90	131.34	137.75	1,217,501	+3.03(+2.25%)
Dec 18, 2020	133.36	135.10	132.93	134.72	2,523,621	+1.38(+1.03%)
Dec 17, 2020	133.11	133.82	130.11	133.34	1,162,677	+1.65(+1.25%)
Dec 16, 2020	134.52	135.78	131.45	131.69	936,972	-2.09(-1.57%)
Dec 15, 2020	132.66	134.06	130.95	133.79	1,250,956	+3.27(+2.50%)
Dec 14, 2020	136.33	136.76	130.21	130.52	1,429,877	-3.96(-2.94%)
Dec 11, 2020	135.93	137.67	132.50	134.48	992,251	-2.70(-1.97%)
Dec 10, 2020	136.76	139.38	135.99	137.18	1,137,069	-0.71(-0.52%)
Dec 09, 2020	139.38	141.33	136.03	137.89	1,493,239	-1.35(-0.97%)
Dec 08, 2020	134.66	139.41	133.68	139.24	922,833	+3.82(+2.82%)
Dec 07, 2020	134.88	136.43	133.58	135.42	1,159,775	+0.75(+0.56%)
Dec 04, 2020	128.18	134.68	127.89	134.67	1,197,151	+7.25(+5.69%)
Dec 03, 2020	130.90	131.78	126.48	127.41	2,035,368	-3.41(-2.61%)
Dec 02, 2020	130.41	131.55	127.84	130.83	1,629,412	-0.61(-0.46%)
Dec 01, 2020	133.00	133.67	130.41	131.44	1,777,964	-0.09(-0.07%)
Nov 30, 2020	132.76	133.00	129.77	131.52	1,133,148	-1.63(-1.23%)
Nov 27, 2020	131.96	133.67	131.80	133.16	549,263	+2.83(+2.17%)
Nov 25, 2020	130.78	131.96	128.88	130.32	1,164,276	-2.45(-1.84%)
Nov 24, 2020	131.23	133.21	129.90	132.77	1,476,493	+3.09(+2.39%)
Nov 23, 2020	125.07	130.35	124.81	129.68	1,454,027	+5.97(+4.82%)
Nov 20, 2020	121.88	124.30	121.40	123.71	773,909	+2.02(+1.66%)
Nov 19, 2020	121.89	122.35	118.44	121.69	1,176,355	-0.72(-0.58%)
Nov 18, 2020	123.77	125.95	122.39	122.40	900,250	-1.36(-1.10%)
Nov 17, 2020	123.36	124.39	120.33	123.77	1,968,874	-0.94(-0.75%)
Nov 16, 2020	118.98	124.93	118.98	124.70	1,577,678	+6.23(+5.26%)
Nov 13, 2020	115.03	118.95	113.84	118.47	1,049,523	+3.71(+3.24%)
Nov 12, 2020	113.66	116.74	112.83	114.76	867,600	+0.07(+0.06%)
Nov 11, 2020	113.65	116.06	112.69	114.69	911,736	+0.62(+0.54%)
Nov 10, 2020	112.21	114.43	109.37	114.07	1,286,296	+1.16(+1.03%)
Nov 09, 2020	112.21	116.86	111.05	112.91	2,210,687	+4.36(+4.02%)
Nov 06, 2020	101.40	109.62	99.44	108.55	2,697,416	+6.50(+6.37%)
Nov 05, 2020	92.91	102.85	89.96	102.05	3,340,728	+11.68(+12.92%)
Nov 04, 2020	94.33	94.33	90.06	90.37	1,712,942	-4.05(-4.29%)
Nov 03, 2020	93.59	95.07	93.19	94.43	1,004,192	+0.75(+0.81%)
Nov 02, 2020	91.64	94.65	90.72	93.67	956,162	+3.51(+3.89%)
Oct 30, 2020	89.90	90.98	87.89	90.16	1,318,107	-0.54(-0.60%)
Oct 29, 2020	87.54	91.48	87.28	90.70	847,291	+2.89(+3.29%)
Oct 28, 2020	89.29	90.76	87.12	87.81	1,015,296	-4.26(-4.62%)
Oct 27, 2020	92.22	93.70	91.65	92.07	1,021,249	+0.68(+0.74%)
Oct 26, 2020	91.68	91.68	89.80	91.39	984,655	-1.93(-2.07%)
Oct 23, 2020	92.73	94.26	92.23	93.32	691,825	+1.47(+1.60%)
Oct 22, 2020	92.45	92.97	90.68	91.85	691,892	-0.88(-0.95%)
Oct 21, 2020	92.15	94.11	91.51	92.73	820,185	+2.23(+2.47%)
Oct 20, 2020	90.43	92.11	89.76	90.50	765,644	+0.96(+1.07%)
Oct 19, 2020	90.29	91.42	89.20	89.54	663,121	-0.82(-0.91%)
Oct 16, 2020	92.02	92.70	90.35	90.36	678,075	-0.90(-0.99%)
Oct 15, 2020	89.95	91.65	88.80	91.26	954,501	-0.23(-0.25%)
Oct 14, 2020	89.73	92.22	88.85	91.50	1,106,755	-0.53(-0.58%)
Oct 13, 2020	91.26	92.45	90.84	92.03	893,129	+0.19(+0.21%)
Oct 12, 2020	93.57	93.57	91.55	91.84	825,166	-1.05(-1.14%)
Oct 09, 2020	94.89	95.89	92.53	92.89	793,862	-0.89(-0.95%)
Oct 08, 2020	94.91	95.15	92.82	93.78	1,171,863	+0.25(+0.27%)
Oct 07, 2020	92.86	94.79	92.47	93.53	1,167,278	+2.85(+3.15%)
Oct 06, 2020	93.13	93.80	90.46	90.67	1,428,135	-0.99(-1.08%)
Oct 05, 2020	88.28	92.75	88.16	91.66	1,652,429	+5.29(+6.13%)
Oct 02, 2020	82.65	88.10	81.80	86.37	1,244,913	+2.48(+2.95%)
Oct 01, 2020	87.07	87.99	83.64	83.89	1,418,170	-2.47(-2.86%)
Sep 30, 2020	84.55	87.18	84.37	86.36	1,415,353	+2.34(+2.79%)
Sep 29, 2020	82.17	84.76	82.01	84.02	1,295,326	+1.95(+2.38%)
Sep 28, 2020	83.33	84.54	81.14	82.07	1,481,477	+0.31(+0.38%)
Sep 25, 2020	80.27	82.46	79.84	81.76	1,238,297	+1.17(+1.45%)
Sep 24, 2020	77.45	82.80	76.47	80.59	2,448,225	+2.80(+3.59%)
Sep 23, 2020	86.07	86.43	77.53	77.79	5,369,770	-14.34(-15.56%)
Sep 22, 2020	91.61	92.42	89.89	92.13	678,519	+0.11(+0.12%)
Sep 21, 2020	93.24	93.24	87.56	92.02	1,453,096	-2.74(-2.89%)
Sep 18, 2020	97.10	97.70	93.95	94.76	1,382,306	-2.41(-2.48%)
Sep 17, 2020	93.13	97.67	92.40	97.16	968,853	+2.94(+3.12%)
Sep 16, 2020	95.39	95.95	94.13	94.23	1,036,098	-0.57(-0.60%)
Sep 15, 2020	95.39	96.65	94.74	94.80	1,237,474	+0.21(+0.22%)
Sep 14, 2020	92.37	95.11	91.68	94.59	697,711	+3.09(+3.38%)
Sep 11, 2020	91.18	92.57	90.38	91.49	675,669	+1.41(+1.56%)
Sep 10, 2020	92.12	92.94	90.08	90.09	693,098	-1.85(-2.01%)
Sep 09, 2020	90.91	93.22	90.60	91.94	668,343	+2.20(+2.45%)
Sep 08, 2020	89.60	91.53	88.76	89.74	867,429	-1.52(-1.67%)
Sep 04, 2020	89.64	92.05	87.46	91.26	1,142,411	+1.48(+1.65%)
Sep 03, 2020	95.24	95.97	88.39	89.78	1,797,051	-6.23(-6.49%)
Sep 02, 2020	93.46	96.17	93.22	96.01	1,360,964	+2.18(+2.32%)
Sep 01, 2020	87.77	93.87	86.75	93.83	1,620,218	+6.15(+7.01%)
Aug 31, 2020	88.93	90.00	87.59	87.69	745,735	-1.26(-1.42%)
Aug 28, 2020	87.80	89.00	87.17	88.95	427,509	+1.15(+1.31%)
Aug 27, 2020	88.80	89.45	86.74	87.80	492,492	-0.74(-0.84%)
Aug 26, 2020	88.77	89.01	87.99	88.54	677,944	+0.78(+0.89%)
Aug 25, 2020	88.69	89.35	87.38	87.76	436,460	-0.86(-0.97%)
Aug 24, 2020	87.44	88.64	86.33	88.62	694,244	+2.16(+2.50%)
Aug 21, 2020	87.19	87.95	85.87	86.46	918,641	-1.26(-1.44%)
Aug 20, 2020	87.74	88.38	86.33	87.73	976,553	-1.16(-1.30%)
Aug 19, 2020	89.12	90.14	88.41	88.88	789,641	+0.05(+0.05%)
Aug 18, 2020	88.63	89.62	88.01	88.83	578,565	+0.41(+0.47%)
Aug 17, 2020	89.33	89.87	88.02	88.42	627,373	-0.60(-0.67%)
Aug 14, 2020	87.99	89.22	87.65	89.02	869,963	+0.76(+0.86%)
Aug 13, 2020	87.11	88.78	86.33	88.26	1,046,239	+0.56(+0.64%)
Aug 12, 2020	89.82	90.47	86.92	87.70	1,111,726	-1.38(-1.55%)
Aug 11, 2020	85.39	89.39	85.27	89.07	2,004,597	+5.04(+6.00%)
Aug 10, 2020	82.33	84.09	82.06	84.04	841,629	+2.68(+3.29%)
Aug 07, 2020	79.97	83.26	79.63	81.36	1,283,149	+1.06(+1.32%)
Aug 06, 2020	83.48	84.60	79.31	80.30	2,546,386	-5.07(-5.94%)
Aug 05, 2020	83.62	85.97	83.09	85.37	2,264,126	+3.15(+3.83%)
Aug 04, 2020	80.08	83.86	79.38	82.21	1,695,981	+1.93(+2.40%)
Aug 03, 2020	79.95	80.84	79.10	80.29	1,167,310	+0.84(+1.06%)
Jul 31, 2020	79.59	79.93	77.56	79.45	2,488,769	-0.52(-0.65%)
Jul 30, 2020	79.46	80.83	78.09	79.97	934,750	-0.80(-0.99%)
Jul 29, 2020	81.50	81.50	78.97	80.77	1,205,985	+0.13(+0.16%)
Jul 28, 2020	82.19	82.66	80.56	80.64	917,052	-2.00(-2.42%)
Jul 27, 2020	82.40	82.97	80.79	82.65	1,209,122	-1.21(-1.45%)
Jul 24, 2020	83.82	84.71	83.05	83.86	608,206	-0.86(-1.01%)
Jul 23, 2020	84.56	86.15	83.79	84.72	785,548	+0.23(+0.27%)
Jul 22, 2020	84.02	85.16	83.51	84.49	753,807	+0.49(+0.59%)
Jul 21, 2020	84.37	84.91	83.85	84.00	852,391	+0.13(+0.16%)
Jul 20, 2020	85.51	85.91	83.49	83.86	847,811	-1.37(-1.61%)
Jul 17, 2020	83.82	86.35	83.76	85.23	1,411,849	+1.94(+2.33%)
Jul 16, 2020	83.16	83.60	82.32	83.29	884,924	-0.14(-0.17%)
Jul 15, 2020	82.74	83.66	82.04	83.44	1,437,651	+2.36(+2.91%)
Jul 14, 2020	78.58	81.28	77.97	81.08	1,405,097	+2.50(+3.18%)
Jul 13, 2020	77.37	81.38	77.22	78.58	2,297,078	+2.57(+3.38%)
Jul 10, 2020	73.23	76.15	72.59	76.01	1,112,520	+3.03(+4.15%)
Jul 09, 2020	75.34	75.34	72.05	72.98	1,198,099	-2.12(-2.82%)
Jul 08, 2020	75.08	76.83	73.66	75.10	1,402,459	-0.05(-0.06%)
Jul 07, 2020	77.33	77.50	74.79	75.15	1,329,832	-3.10(-3.96%)
Jul 06, 2020	77.08	78.33	76.49	78.25	1,084,795	+2.56(+3.39%)
Jul 02, 2020	74.83	76.73	74.81	75.69	919,575	+2.41(+3.29%)
Jul 01, 2020	74.14	74.83	72.52	73.28	925,356	-1.11(-1.49%)
Jun 30, 2020	73.04	74.73	72.97	74.39	1,072,290	+0.85(+1.15%)
Jun 29, 2020	73.20	74.55	72.29	73.54	875,049	+1.63(+2.26%)
Jun 26, 2020	72.19	73.06	70.53	71.91	1,714,706	+0.66(+0.93%)
Jun 25, 2020	70.59	71.51	69.94	71.25	754,720	+0.61(+0.86%)
Jun 24, 2020	72.66	72.67	69.75	70.64	1,002,262	-2.70(-3.68%)
Jun 23, 2020	74.03	74.39	73.23	73.34	811,275	+0.33(+0.45%)
Jun 22, 2020	72.75	74.12	71.93	73.01	1,061,968	-2.48(-3.28%)
Jun 19, 2020	77.29	78.01	74.80	75.49	1,290,000	-0.44(-0.58%)
Jun 18, 2020	75.39	76.65	74.71	75.93	896,402	-0.35(-0.45%)
Jun 17, 2020	76.36	77.37	75.94	76.28	754,501	-0.06(-0.08%)
Jun 16, 2020	76.86	77.38	74.44	76.34	1,100,201	+2.72(+3.69%)
Jun 15, 2020	71.47	74.88	71.30	73.62	1,177,915	-0.88(-1.18%)
Jun 12, 2020	75.15	75.80	72.61	74.50	1,266,024	+2.70(+3.76%)
Jun 11, 2020	76.07	77.12	71.32	71.80	1,719,430	-8.63(-10.73%)
Jun 10, 2020	81.83	82.10	80.27	80.43	998,799	-1.09(-1.34%)
Jun 09, 2020	81.52	82.48	80.63	81.52	1,003,479	-1.67(-2.01%)
Jun 08, 2020	81.16	83.35	80.80	83.19	1,359,776	+2.33(+2.88%)
Jun 05, 2020	78.37	81.49	77.47	80.86	2,033,126	+4.16(+5.43%)
Jun 04, 2020	74.81	76.73	74.55	76.70	1,557,479	+0.99(+1.30%)
Jun 03, 2020	76.37	77.64	75.62	75.71	1,757,416	+0.34(+0.45%)
Jun 02, 2020	75.11	76.19	73.88	75.37	1,322,408	+1.12(+1.51%)
Jun 01, 2020	73.52	75.38	73.39	74.25	1,107,204	+0.86(+1.18%)
May 29, 2020	72.36	74.15	71.31	73.39	1,657,656	+0.57(+0.78%)
May 28, 2020	73.35	75.22	72.46	72.82	1,468,766	+0.85(+1.19%)
May 27, 2020	73.26	75.89	71.01	71.97	1,660,519	+0.11(+0.15%)
May 26, 2020	67.77	72.65	67.62	71.86	2,493,692	+6.54(+10.01%)
May 22, 2020	65.02	65.62	64.13	65.32	860,630	+0.13(+0.21%)
May 21, 2020	65.04	66.93	64.65	65.19	1,489,380	-0.16(-0.25%)
May 20, 2020	62.52	65.80	62.35	65.35	1,711,611	+4.44(+7.29%)
May 19, 2020	61.21	62.62	60.42	60.91	1,386,673	-0.40(-0.66%)
May 18, 2020	61.38	62.65	60.66	61.31	1,344,199	+2.47(+4.21%)
May 15, 2020	57.06	59.10	56.98	58.84	1,488,846	+1.57(+2.75%)
May 14, 2020	56.58	57.33	53.87	57.27	1,390,300	-0.20(-0.35%)
May 13, 2020	56.60	57.83	55.41	57.47	1,845,570	+0.63(+1.11%)
May 12, 2020	60.42	61.10	56.59	56.83	1,961,868	-4.94(-8.00%)
May 11, 2020	60.57	63.03	60.31	61.77	1,534,375	+0.15(+0.25%)
May 08, 2020	58.15	61.86	57.74	61.62	1,579,142	+4.33(+7.55%)
May 07, 2020	57.45	59.32	55.04	57.29	2,300,748	+1.74(+3.12%)
May 06, 2020	56.75	57.77	55.43	55.56	1,965,884	-0.52(-0.92%)
May 05, 2020	55.98	57.87	55.92	56.08	1,156,318	+1.16(+2.11%)
May 04, 2020	54.49	55.45	53.47	54.92	1,329,804	-0.17(-0.31%)
May 01, 2020	58.02	58.02	54.61	55.09	2,006,955	-3.83(-6.50%)
Apr 30, 2020	61.19	61.52	58.61	58.92	2,093,155	-3.11(-5.01%)
Apr 29, 2020	61.44	63.65	61.44	62.02	1,509,687	+0.35(+0.56%)
Apr 28, 2020	61.38	63.01	60.66	61.68	1,134,105	+1.98(+3.31%)
Apr 27, 2020	59.29	60.26	59.13	59.70	768,262	+0.69(+1.17%)
Apr 24, 2020	58.61	59.42	57.24	59.01	1,070,834	+0.83(+1.43%)
Apr 23, 2020	58.19	59.69	57.79	58.18	851,348	+1.16(+2.04%)
Apr 22, 2020	56.55	57.62	56.20	57.02	714,078	+1.52(+2.75%)
Apr 21, 2020	56.11	56.81	55.35	55.49	1,440,591	-2.05(-3.57%)
Apr 20, 2020	57.54	59.15	57.06	57.54	1,324,864	-1.41(-2.39%)
Apr 17, 2020	58.10	60.22	58.02	58.95	1,054,151	+2.78(+4.95%)
Apr 16, 2020	55.88	56.51	54.38	56.17	1,686,154	+0.31(+0.55%)
Apr 15, 2020	58.92	59.19	55.49	55.87	1,392,907	-5.21(-8.53%)
Apr 14, 2020	62.10	63.14	60.66	61.07	1,114,034	+0.35(+0.58%)
Apr 13, 2020	64.05	64.59	59.15	60.72	1,750,271	-3.56(-5.54%)
Apr 09, 2020	59.80	64.48	59.63	64.28	1,851,178	+4.99(+8.41%)
Apr 08, 2020	55.25	59.87	54.97	59.29	1,778,804	+4.62(+8.46%)
Apr 07, 2020	55.92	57.88	54.18	54.67	2,035,367	+0.07(+0.12%)
Apr 06, 2020	52.87	55.32	52.25	54.60	1,799,427	+4.06(+8.03%)
Apr 03, 2020	51.43	53.11	50.53	50.54	1,824,381	-0.92(-1.79%)
Apr 02, 2020	52.63	56.59	50.78	51.46	1,993,033	-1.13(-2.15%)

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.