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
)
108.23
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2002
5.696
5.743
5.639
5.743
197,811
+0.05(+0.82%)
Oct 30, 2002
5.674
5.710
5.633
5.696
218,620
+0.02(+0.43%)
Oct 29, 2002
5.631
5.678
5.563
5.672
318,015
+0.04(+0.69%)
Oct 28, 2002
5.698
5.729
5.619
5.633
196,831
-0.03(-0.61%)
Oct 25, 2002
5.469
5.698
5.433
5.668
266,114
+0.20(+3.62%)
Oct 24, 2002
5.627
5.627
5.461
5.469
401,498
-0.15(-2.69%)
Oct 23, 2002
5.739
5.739
5.484
5.621
397,091
+0.05(+0.95%)
Oct 22, 2002
5.686
5.688
5.545
5.567
307,733
-0.14(-2.43%)
Oct 21, 2002
5.553
5.708
5.463
5.706
270,276
+0.15(+2.68%)
Oct 18, 2002
5.637
5.657
5.478
5.557
107,229
-0.08(-1.41%)
Oct 17, 2002
5.512
5.668
5.510
5.637
110,411
+0.22(+4.15%)
Oct 16, 2002
5.576
5.637
5.406
5.412
169,902
-0.18(-3.14%)
Oct 15, 2002
5.318
5.616
5.318
5.588
176,267
+0.32(+6.01%)
Oct 14, 2002
5.331
5.382
5.216
5.271
205,400
-0.08(-1.41%)
Oct 11, 2002
5.228
5.371
5.208
5.347
223,027
+0.23(+4.55%)
Oct 10, 2002
4.855
5.118
4.855
5.114
537,615
+0.28(+5.79%)
Oct 09, 2002
5.106
5.114
4.820
4.834
343,966
-0.27(-5.32%)
Oct 08, 2002
5.065
5.157
5.012
5.106
345,190
+0.05(+0.93%)
Oct 07, 2002
5.198
5.208
5.055
5.059
149,092
-0.15(-2.94%)
Oct 04, 2002
5.412
5.422
5.173
5.212
272,969
-0.16(-3.00%)
Oct 03, 2002
5.422
5.596
5.337
5.373
409,332
-0.06(-1.09%)
Oct 02, 2002
5.610
5.610
5.361
5.433
787,327
-0.18(-3.13%)
Oct 01, 2002
5.249
5.616
5.249
5.608
676,671
+0.44(+8.58%)
Sep 30, 2002
5.126
5.188
5.065
5.165
437,486
-0.06(-1.17%)
Sep 27, 2002
5.392
5.394
5.208
5.226
196,831
-0.18(-3.29%)
Sep 26, 2002
5.351
5.429
5.351
5.404
196,342
+0.08(+1.53%)
Sep 25, 2002
5.292
5.369
5.230
5.322
348,373
+0.03(+0.62%)
Sep 24, 2002
5.433
5.433
5.273
5.290
232,330
-0.22(-4.00%)
Sep 23, 2002
5.535
5.535
5.473
5.510
383,136
-0.02(-0.37%)
Sep 20, 2002
5.486
5.565
5.433
5.531
725,389
+0.04(+0.82%)
Sep 19, 2002
5.719
5.719
5.486
5.486
468,088
-0.25(-4.41%)
Sep 18, 2002
5.790
5.800
5.717
5.739
259,260
-0.09(-1.58%)
Sep 17, 2002
5.943
5.972
5.810
5.831
219,599
-0.09(-1.48%)
Sep 16, 2002
5.902
5.939
5.882
5.919
222,782
+0.01(+0.14%)
Sep 13, 2002
5.902
5.935
5.790
5.911
243,347
-0.00(-0.07%)
Sep 12, 2002
6.025
6.025
5.902
5.915
146,889
-0.12(-1.93%)
Sep 11, 2002
6.051
6.056
6.007
6.031
146,399
-0.02(-0.40%)
Sep 10, 2002
6.027
6.066
6.015
6.056
198,545
+0.03(+0.51%)
Sep 09, 2002
5.974
6.072
5.933
6.025
406,394
+0.07(+1.10%)
Sep 06, 2002
5.923
6.037
5.831
5.960
523,661
+0.04(+0.62%)
Sep 05, 2002
6.117
6.119
5.862
5.923
831,884
-0.35(-5.51%)
Sep 04, 2002
6.137
6.270
6.117
6.268
244,815
+0.13(+2.06%)
Sep 03, 2002
6.250
6.250
6.107
6.141
157,416
-0.16(-2.47%)
Aug 30, 2002
6.178
6.329
6.178
6.297
125,100
+0.13(+2.05%)
Aug 29, 2002
6.127
6.209
6.105
6.170
182,632
+0.04(+0.70%)
Aug 28, 2002
6.209
6.209
6.060
6.127
122,897
-0.09(-1.45%)
Aug 27, 2002
6.301
6.341
6.194
6.217
198,056
-0.06(-1.01%)
Aug 26, 2002
6.235
6.280
6.166
6.280
177,981
+0.05(+0.79%)
Aug 23, 2002
6.329
6.335
6.188
6.231
175,043
-0.10(-1.55%)
Aug 22, 2002
6.352
6.454
6.250
6.329
196,097
-0.00(-0.03%)
Aug 21, 2002
6.295
6.325
6.237
6.331
537,370
+0.04(+0.62%)
Aug 20, 2002
6.329
6.329
6.237
6.292
223,272
-0.05(-0.77%)
Aug 16, 2002
6.290
6.374
6.280
6.341
124,611
+0.04(+0.65%)
Aug 15, 2002
6.331
6.374
6.235
6.301
18,140,858
-0.05(-0.80%)
Aug 14, 2002
6.203
6.358
6.025
6.352
259,015
+0.15(+2.44%)
Aug 13, 2002
6.297
6.378
6.199
6.201
24,481
-0.10(-1.62%)
Aug 12, 2002
6.250
6.305
6.166
6.303
125,100
+0.18(+3.00%)
Aug 07, 2002
6.025
6.186
5.996
6.119
189,977
+0.14(+2.39%)
Aug 06, 2002
5.933
6.054
5.933
5.976
205,890
+0.17(+2.99%)
Aug 05, 2002
5.782
5.894
5.780
5.802
284,476
+0.02(+0.35%)
Aug 02, 2002
6.027
6.056
5.772
5.782
200,749
-0.24(-4.03%)
Aug 01, 2002
6.086
6.280
6.017
6.025
262,932
-0.01(-0.20%)
Jul 31, 2002
5.943
6.084
5.909
6.037
247,998
+0.07(+1.23%)
Jul 30, 2002
6.109
6.109
5.882
5.964
211,765
-0.14(-2.34%)
Jul 29, 2002
5.678
6.127
5.678
6.107
257,301
+0.41(+7.17%)
Jul 26, 2002
5.913
5.913
5.668
5.698
218,620
-0.20(-3.46%)
Jul 25, 2002
5.708
5.917
5.657
5.902
400,763
+0.20(+3.58%)
Jul 24, 2002
5.398
5.708
5.249
5.698
799,568
+0.30(+5.52%)
Jul 23, 2002
5.504
5.555
5.380
5.400
262,197
-0.12(-2.26%)
Jul 22, 2002
5.678
5.766
5.437
5.525
260,239
-0.17(-2.91%)
Jul 19, 2002
5.870
5.870
5.678
5.690
283,007
-0.26(-4.43%)
Jul 17, 2002
5.978
6.066
5.902
5.953
328,787
-0.16(-2.67%)
Jul 12, 2002
6.133
6.270
6.086
6.117
320,464
-0.02(-0.33%)
Jul 11, 2002
6.127
6.188
5.986
6.137
373,833
+0.01(+0.17%)
Jul 10, 2002
6.231
6.231
6.096
6.127
222,782
-0.10(-1.64%)
Jul 09, 2002
6.423
6.450
6.229
6.229
4,088,425
-0.19(-3.02%)
Jul 08, 2002
6.423
6.515
6.405
6.423
298,920
-0.04(-0.60%)
Jul 05, 2002
6.301
6.525
6.282
6.462
197,076
+0.18(+2.89%)
Jul 04, 2002
6.301
6.341
6.209
6.280
3,402,941
+0.00(+0.00%)
Jul 03, 2002
6.301
6.341
6.209
6.280
386,074
-0.07(-1.03%)
Jul 02, 2002
6.429
6.450
6.319
6.346
464,415
-0.10(-1.61%)
Jul 01, 2002
6.352
6.484
6.313
6.450
508,727
+0.17(+2.70%)
Jun 28, 2002
6.168
6.331
6.160
6.280
1,377,579
+0.11(+1.82%)
Jun 27, 2002
6.199
6.250
6.078
6.168
640,438
+0.06(+1.04%)
Jun 26, 2002
6.107
6.145
6.043
6.105
599,554
-0.11(-1.84%)
Jun 25, 2002
6.393
6.397
6.131
6.219
599,309
-0.21(-3.27%)
Jun 21, 2002
6.393
6.433
6.393
6.429
296,227
-0.01(-0.10%)
Jun 20, 2002
6.437
6.484
6.415
6.435
496,731
-0.00(-0.03%)
Jun 19, 2002
6.576
6.587
6.382
6.437
392,929
-0.17(-2.57%)
Jun 18, 2002
6.538
6.638
6.538
6.607
388,278
+0.02(+0.28%)
Jun 17, 2002
6.568
6.646
6.474
6.589
264,645
+0.02(+0.31%)
Jun 14, 2002
6.356
6.568
6.229
6.568
530,760
+0.06(+0.97%)
Jun 12, 2002
6.627
6.632
6.464
6.505
302,837
-0.11(-1.64%)
Jun 11, 2002
6.730
6.738
6.576
6.613
437,975
-0.10(-1.55%)
Jun 10, 2002
6.607
6.740
6.607
6.717
630,156
+0.08(+1.20%)
Jun 07, 2002
6.495
6.644
6.484
6.638
420,104
+0.09(+1.40%)
Jun 06, 2002
6.587
6.678
6.536
6.546
393,908
-0.04(-0.62%)
Jun 05, 2002
6.362
6.597
6.360
6.587
488,407
+0.08(+1.16%)
May 31, 2002
6.489
6.595
6.466
6.511
243,102
+0.15(+2.34%)
May 28, 2002
6.495
6.495
6.317
6.362
271,500
-0.13(-2.04%)
May 27, 2002
6.566
6.591
6.482
6.495
2,399,195
+0.00(+0.00%)
May 24, 2002
6.566
6.591
6.482
6.495
147,623
-0.14(-2.12%)
May 23, 2002
6.413
6.638
6.378
6.636
303,326
+0.21(+3.27%)
May 22, 2002
6.413
6.464
6.341
6.425
227,678
-0.00(-0.03%)
May 21, 2002
6.484
6.529
6.362
6.427
258,280
-0.07(-1.04%)
May 20, 2002
6.480
6.536
6.407
6.495
581,437
+0.07(+1.02%)
May 17, 2002
6.484
6.484
6.358
6.429
237,961
-0.06(-0.85%)
May 16, 2002
6.405
6.525
6.331
6.484
24,481
+0.08(+1.24%)
May 15, 2002
6.638
6.652
6.301
6.405
316,791
-0.24(-3.57%)
May 14, 2002
6.370
6.658
6.370
6.642
317,526
+0.29(+4.57%)
May 13, 2002
6.270
6.352
6.239
6.352
202,217
+0.15(+2.37%)
May 10, 2002
6.403
6.403
6.137
6.205
241,633
-0.22(-3.40%)
May 09, 2002
6.433
6.536
6.399
6.423
340,538
-0.01(-0.16%)
May 08, 2002
6.352
6.433
6.331
6.433
277,866
+0.18(+2.84%)
May 07, 2002
6.219
6.319
6.158
6.256
261,218
+0.03(+0.46%)
May 06, 2002
6.219
6.290
6.168
6.227
292,065
+0.04(+0.63%)
May 03, 2002
6.213
6.219
6.098
6.188
357,186
-0.02(-0.39%)
May 02, 2002
6.035
6.241
6.017
6.213
440,668
+0.21(+3.54%)
May 01, 2002
6.035
6.037
5.923
6.000
232,330
-0.06(-0.91%)
Apr 30, 2002
5.817
6.056
5.817
6.056
332,949
+0.24(+4.11%)
Apr 29, 2002
5.864
5.888
5.723
5.817
286,434
-0.04(-0.77%)
Apr 26, 2002
5.870
5.919
5.841
5.862
345,680
-0.01(-0.10%)
Apr 25, 2002
5.780
5.923
5.719
5.868
637,010
+0.07(+1.13%)
Apr 24, 2002
5.761
5.923
5.757
5.802
526,109
+0.04(+0.71%)
Apr 23, 2002
5.759
5.804
5.727
5.761
246,529
+0.00(+0.00%)
Apr 22, 2002
5.847
5.847
5.719
5.761
249,222
-0.09(-1.54%)
Apr 19, 2002
5.821
5.882
5.596
5.851
373,344
+0.08(+1.34%)
Apr 18, 2002
6.005
6.007
5.719
5.774
412,514
-0.28(-4.65%)
Apr 17, 2002
6.031
6.201
6.025
6.056
534,433
+0.07(+1.09%)
Apr 16, 2002
5.882
6.033
5.882
5.990
215,193
+0.11(+1.84%)
Apr 15, 2002
5.927
5.929
5.766
5.882
3,060,198
-0.05(-0.79%)
Apr 12, 2002
5.753
5.929
5.729
5.929
433,079
+0.18(+3.09%)
Apr 11, 2002
5.890
5.988
5.708
5.751
306,264
-0.14(-2.36%)
Apr 10, 2002
5.580
5.923
5.580
5.890
653,168
+0.31(+5.60%)
Apr 09, 2002
5.545
5.643
5.545
5.578
191,935
+0.06(+1.00%)
Apr 08, 2002
5.588
5.588
5.473
5.523
331,235
-0.07(-1.17%)
Apr 05, 2002
5.498
5.616
5.498
5.588
549,856
+0.08(+1.48%)
Apr 04, 2002
5.525
5.525
5.447
5.506
419,614
-0.02(-0.33%)
Apr 03, 2002
5.535
5.565
5.494
5.525
479,349
+0.01(+0.19%)
Apr 02, 2002
5.645
5.661
5.510
5.514
492,324
-0.13(-2.28%)
Apr 01, 2002
5.629
5.704
5.627
5.643
757,950
+0.01(+0.25%)
Mar 29, 2002
5.504
5.663
5.504
5.629
1,139,128
+0.00(+0.00%)
Mar 28, 2002
5.504
5.663
5.504
5.629
1,139,128
+0.13(+2.30%)
Mar 27, 2002
5.361
5.514
5.361
5.502
824,784
+0.18(+3.46%)
Mar 26, 2002
5.306
5.326
5.271
5.318
207,848
+0.00(+0.04%)
Mar 25, 2002
5.320
5.331
5.300
5.316
427,448
-0.01(-0.12%)
Mar 22, 2002
5.331
5.351
5.312
5.322
197,076
-0.02(-0.42%)
Mar 21, 2002
5.341
5.369
5.310
5.345
1,317,354
-0.04(-0.68%)
Mar 20, 2002
5.351
5.388
5.310
5.382
760,153
+0.02(+0.42%)
Mar 19, 2002
5.459
5.461
5.314
5.359
719,024
-0.10(-1.83%)
Mar 18, 2002
5.398
5.510
5.392
5.459
318,750
+0.06(+1.14%)
Mar 15, 2002
5.320
5.435
5.310
5.398
422,797
+0.08(+1.54%)
Mar 14, 2002
5.251
5.343
5.251
5.316
311,405
+0.07(+1.24%)
Mar 13, 2002
5.192
5.290
5.175
5.251
197,076
+0.05(+0.94%)
Mar 12, 2002
5.269
5.308
5.163
5.202
315,812
-0.09(-1.66%)
Mar 11, 2002
5.249
5.310
5.212
5.290
274,193
+0.04(+0.74%)
Mar 08, 2002
5.239
5.290
5.177
5.251
374,323
+0.04(+0.86%)
Mar 07, 2002
5.208
5.253
5.202
5.206
384,850
-0.00(-0.04%)
Mar 06, 2002
5.137
5.208
5.132
5.208
296,716
+0.09(+1.67%)
Mar 05, 2002
5.177
5.188
5.112
5.122
312,385
-0.01(-0.28%)
Mar 04, 2002
4.902
5.167
4.902
5.137
484,245
+0.18(+3.71%)
Mar 01, 2002
4.861
4.955
4.840
4.953
774,597
+0.11(+2.28%)
Feb 28, 2002
4.922
4.942
4.793
4.842
615,956
-0.07(-1.37%)
Feb 27, 2002
4.922
4.932
4.851
4.910
256,567
+0.00(+0.08%)
Feb 26, 2002
4.932
4.942
4.893
4.906
278,355
-0.02(-0.33%)
Feb 25, 2002
4.922
4.932
4.893
4.922
438,954
+0.00(+0.08%)
Feb 22, 2002
4.830
4.932
4.826
4.918
196,587
+0.11(+2.38%)
Feb 21, 2002
4.953
4.969
4.802
4.804
400,029
-0.17(-3.41%)
Feb 20, 2002
4.830
4.985
4.830
4.973
226,209
+0.16(+3.35%)
Feb 19, 2002
5.045
5.045
4.759
4.812
360,858
-0.23(-4.62%)
Feb 18, 2002
4.955
5.092
4.955
5.045
3,647,756
+0.00(+0.00%)
Feb 15, 2002
4.955
5.092
4.955
5.045
238,940
+0.09(+1.86%)
Feb 14, 2002
4.932
4.983
4.924
4.953
114,329
+0.02(+0.41%)
Feb 13, 2002
4.881
4.932
4.861
4.932
138,320
+0.05(+1.05%)
Feb 12, 2002
4.840
4.953
4.820
4.881
150,561
+0.02(+0.50%)
Feb 11, 2002
4.861
5.020
4.855
4.857
239,919
+0.01(+0.21%)
Feb 08, 2002
4.697
4.846
4.697
4.846
121,918
+0.15(+3.17%)
Feb 07, 2002
4.851
4.869
4.659
4.697
297,451
-0.16(-3.36%)
Feb 06, 2002
4.891
4.942
4.840
4.861
289,617
+0.01(+0.21%)
Feb 05, 2002
4.738
4.922
4.704
4.851
832,374
+0.08(+1.76%)
Feb 04, 2002
4.718
4.814
4.714
4.767
248,243
+0.05(+1.00%)
Feb 01, 2002
4.806
4.877
4.720
4.720
930,300
-0.07(-1.45%)
Jan 31, 2002
4.769
4.806
4.732
4.789
229,882
+0.02(+0.43%)
Jan 30, 2002
4.697
4.769
4.679
4.769
368,447
+0.09(+1.97%)
Jan 29, 2002
4.810
4.810
4.636
4.677
252,405
-0.13(-2.72%)
Jan 28, 2002
4.861
4.908
4.779
4.808
181,163
-0.04(-0.80%)
Jan 25, 2002
4.626
4.853
4.626
4.846
514,113
+0.19(+4.17%)
Jan 24, 2002
4.797
4.797
4.595
4.652
570,665
-0.15(-3.02%)
Jan 23, 2002
4.646
4.810
4.628
4.797
502,362
+0.16(+3.34%)
Jan 22, 2002
4.640
4.714
4.640
4.642
198,300
+0.01(+0.13%)
Jan 21, 2002
4.616
4.695
4.589
4.636
120,694
+0.00(+0.00%)
Jan 18, 2002
4.616
4.695
4.589
4.636
11,530,829
+0.03(+0.58%)
Jan 17, 2002
4.530
4.610
4.473
4.610
144,441
+0.03(+0.76%)
Jan 16, 2002
4.677
4.677
4.514
4.575
148,848
-0.10(-2.18%)
Jan 15, 2002
4.697
4.748
4.577
4.677
110,411
-0.02(-0.43%)
Jan 14, 2002
4.810
4.810
4.695
4.697
119,225
-0.11(-2.25%)
Jan 11, 2002
4.930
4.942
4.806
4.806
96,212
-0.12(-2.53%)
Jan 10, 2002
4.820
4.955
4.806
4.930
307,978
+0.03(+0.58%)
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
.