Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Albemarle Corp
(NY:
ALB
)
127.59
+4.64 (+3.77%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2006
8.890
8.976
8.887
8.976
874,324
+0.08(+0.92%)
Jan 30, 2006
9.054
9.054
8.892
8.894
1,173,731
-0.16(-1.77%)
Jan 27, 2006
8.705
9.058
8.531
9.054
1,446,805
+0.35(+4.03%)
Jan 26, 2006
8.408
8.787
8.320
8.703
2,880,688
+0.60(+7.36%)
Jan 25, 2006
8.254
8.336
8.074
8.107
393,031
-0.15(-1.76%)
Jan 24, 2006
8.113
8.285
8.113
8.252
501,286
+0.15(+1.85%)
Jan 23, 2006
7.969
8.162
7.969
8.102
308,427
+0.14(+1.75%)
Jan 20, 2006
8.191
8.191
7.963
7.963
285,996
-0.23(-2.80%)
Jan 19, 2006
8.125
8.203
8.102
8.193
210,901
+0.08(+1.04%)
Jan 18, 2006
8.141
8.166
8.045
8.109
260,883
-0.06(-0.68%)
Jan 17, 2006
8.100
8.182
8.080
8.164
236,501
+0.04(+0.45%)
Jan 13, 2006
8.125
8.197
8.119
8.127
175,303
+0.00(+0.05%)
Jan 12, 2006
8.135
8.201
8.107
8.123
295,749
-0.01(-0.13%)
Jan 11, 2006
8.166
8.174
8.125
8.133
286,484
-0.03(-0.40%)
Jan 10, 2006
8.162
8.203
8.115
8.166
431,310
-0.02(-0.23%)
Jan 09, 2006
8.131
8.203
8.080
8.184
664,155
+0.01(+0.10%)
Jan 06, 2006
8.244
8.248
8.143
8.176
660,254
-0.06(-0.70%)
Jan 05, 2006
8.234
8.279
8.201
8.234
634,897
+0.00(+0.00%)
Jan 04, 2006
8.217
8.353
8.113
8.234
1,638,445
-0.17(-2.00%)
Jan 03, 2006
7.912
8.613
7.912
8.402
3,485,840
+0.54(+6.83%)
Dec 30, 2005
7.936
7.983
7.860
7.865
205,780
-0.11(-1.36%)
Dec 29, 2005
8.029
8.100
7.957
7.973
287,946
-0.01(-0.08%)
Dec 28, 2005
7.951
7.988
7.951
7.979
312,328
+0.06(+0.80%)
Dec 27, 2005
7.963
8.016
7.879
7.916
248,692
-0.05(-0.67%)
Dec 23, 2005
7.828
7.981
7.828
7.969
328,664
+0.15(+1.94%)
Dec 22, 2005
7.659
7.817
7.629
7.817
246,010
+0.17(+2.20%)
Dec 21, 2005
7.649
7.711
7.647
7.649
470,565
+0.00(+0.00%)
Dec 20, 2005
7.653
7.717
7.620
7.649
293,554
-0.00(-0.03%)
Dec 19, 2005
7.793
7.797
7.647
7.651
597,105
-0.13(-1.69%)
Dec 16, 2005
7.797
7.815
7.782
7.782
351,095
-0.01(-0.16%)
Dec 15, 2005
7.834
7.838
7.750
7.795
315,498
-0.04(-0.47%)
Dec 14, 2005
7.848
7.889
7.770
7.832
456,423
-0.02(-0.21%)
Dec 13, 2005
7.633
7.920
7.633
7.848
879,688
+0.17(+2.22%)
Dec 12, 2005
7.690
7.705
7.645
7.678
314,035
-0.01(-0.16%)
Dec 09, 2005
7.719
7.727
7.631
7.690
251,130
-0.03(-0.37%)
Dec 08, 2005
7.793
7.813
7.666
7.719
241,378
-0.09(-1.13%)
Dec 07, 2005
7.741
7.867
7.725
7.807
579,551
+0.01(+0.18%)
Dec 06, 2005
7.741
7.813
7.680
7.793
334,272
+0.08(+1.09%)
Dec 05, 2005
7.721
7.727
7.616
7.709
331,346
-0.05(-0.58%)
Dec 02, 2005
7.664
7.764
7.629
7.754
415,706
+0.09(+1.18%)
Dec 01, 2005
7.588
7.666
7.588
7.664
1,067,671
+0.12(+1.55%)
Nov 30, 2005
7.686
7.703
7.522
7.547
451,547
-0.08(-1.02%)
Nov 29, 2005
7.610
7.694
7.577
7.625
582,720
+0.02(+0.22%)
Nov 28, 2005
7.690
7.700
7.551
7.608
353,045
-0.08(-0.99%)
Nov 25, 2005
7.664
7.690
7.647
7.684
62,173
+0.05(+0.59%)
Nov 23, 2005
7.639
7.680
7.614
7.639
150,922
-0.03(-0.37%)
Nov 22, 2005
7.664
7.688
7.639
7.668
232,356
+0.00(+0.03%)
Nov 21, 2005
7.649
7.688
7.604
7.666
363,042
+0.01(+0.08%)
Nov 18, 2005
7.659
7.690
7.606
7.659
309,890
+0.03(+0.40%)
Nov 17, 2005
7.573
7.651
7.547
7.629
327,932
+0.06(+0.73%)
Nov 16, 2005
7.563
7.588
7.538
7.573
400,346
+0.01(+0.19%)
Nov 15, 2005
7.604
7.639
7.538
7.559
521,035
-0.06(-0.75%)
Nov 14, 2005
7.627
7.637
7.524
7.616
396,445
-0.01(-0.11%)
Nov 11, 2005
7.538
7.629
7.538
7.625
416,194
+0.09(+1.14%)
Nov 10, 2005
7.461
7.592
7.403
7.538
727,547
+0.07(+0.96%)
Nov 09, 2005
7.450
7.477
7.391
7.467
549,805
+0.02(+0.22%)
Nov 08, 2005
7.364
7.469
7.319
7.450
618,317
+0.09(+1.17%)
Nov 07, 2005
7.346
7.397
7.317
7.364
506,650
+0.02(+0.28%)
Nov 04, 2005
7.385
7.385
7.299
7.344
524,936
-0.03(-0.36%)
Nov 03, 2005
7.403
7.403
7.346
7.370
1,732,070
+0.07(+0.90%)
Nov 02, 2005
7.235
7.315
7.198
7.305
569,067
+0.07(+0.96%)
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
.