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 Ord Shs
(NY:
ALB
)
113.97
-0.09 (-0.08%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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, 2005
7.178
7.214
7.116
7.196
881,639
+0.18(+2.60%)
Oct 28, 2005
6.909
7.020
6.888
7.013
891,635
+0.14(+2.03%)
Oct 27, 2005
7.065
7.067
6.849
6.874
1,107,657
-0.22(-3.15%)
Oct 26, 2005
7.128
7.184
7.091
7.098
1,381,706
-0.03(-0.46%)
Oct 25, 2005
7.280
7.282
6.972
7.130
1,258,335
-0.22(-2.96%)
Oct 24, 2005
7.321
7.376
7.264
7.348
642,211
+0.06(+0.79%)
Oct 21, 2005
7.280
7.381
7.270
7.290
761,925
+0.01(+0.14%)
Oct 20, 2005
7.266
7.309
7.217
7.280
1,279,303
+0.01(+0.20%)
Oct 19, 2005
7.260
7.274
7.126
7.266
1,517,756
-0.02(-0.23%)
Oct 18, 2005
7.311
7.313
7.106
7.282
2,812,176
-0.21(-2.79%)
Oct 17, 2005
7.456
7.508
7.442
7.491
426,434
+0.04(+0.50%)
Oct 14, 2005
7.461
7.506
7.352
7.454
643,674
+0.05(+0.61%)
Oct 13, 2005
7.391
7.422
7.280
7.409
902,363
+0.02(+0.31%)
Oct 12, 2005
7.639
7.670
7.346
7.387
2,123,883
-0.25(-3.30%)
Oct 11, 2005
7.541
7.657
7.504
7.639
750,953
+0.10(+1.28%)
Oct 10, 2005
7.516
7.577
7.450
7.543
587,109
+0.06(+0.79%)
Oct 07, 2005
7.536
7.608
7.446
7.483
423,996
-0.02(-0.30%)
Oct 06, 2005
7.495
7.582
7.444
7.506
863,109
+0.03(+0.44%)
Oct 05, 2005
7.692
7.692
7.454
7.473
435,699
-0.23(-3.03%)
Oct 04, 2005
7.772
7.793
7.690
7.707
582,476
-0.07(-0.84%)
Oct 03, 2005
15.50
7.803
7.748
7.772
712,431
+0.04(+0.53%)
Sep 30, 2005
7.500
7.746
7.489
7.731
641,724
+0.23(+3.09%)
Sep 29, 2005
7.434
7.538
7.399
7.500
443,014
+0.07(+0.99%)
Sep 28, 2005
7.502
7.487
7.383
7.426
292,091
-0.07(-0.98%)
Sep 27, 2005
7.495
7.541
7.391
7.500
419,363
+0.00(+0.05%)
Sep 26, 2005
7.588
7.616
7.469
7.495
393,763
-0.05(-0.68%)
Sep 23, 2005
7.547
7.551
7.372
7.547
827,024
+0.16(+2.22%)
Sep 22, 2005
7.374
7.397
7.313
7.383
608,565
+0.01(+0.11%)
Sep 21, 2005
7.301
7.526
7.282
7.374
2,775,116
+0.27(+3.78%)
Sep 20, 2005
7.391
7.428
6.963
7.106
4,368,699
-0.28(-3.83%)
Sep 19, 2005
7.397
7.422
7.360
7.389
544,929
-0.00(-0.06%)
Sep 16, 2005
7.385
7.424
7.352
7.393
1,493,618
+0.01(+0.11%)
Sep 15, 2005
7.379
7.387
7.329
7.385
378,890
+0.01(+0.14%)
Sep 14, 2005
7.358
7.411
7.340
7.374
372,307
+0.05(+0.64%)
Sep 13, 2005
7.337
7.391
7.296
7.327
499,091
-0.01(-0.14%)
Sep 12, 2005
7.399
7.424
7.327
7.337
544,197
-0.07(-0.97%)
Sep 09, 2005
7.383
7.424
7.372
7.409
417,169
+0.02(+0.31%)
Sep 08, 2005
7.381
7.399
7.342
7.387
470,565
+0.01(+0.08%)
Sep 07, 2005
7.424
7.473
7.368
7.381
349,632
-0.02(-0.28%)
Sep 06, 2005
7.362
7.479
7.362
7.401
266,978
+0.07(+0.89%)
Sep 02, 2005
7.364
7.393
7.323
7.335
193,102
-0.02(-0.33%)
Sep 01, 2005
7.360
7.504
7.358
7.360
234,551
-0.09(-1.16%)
Aug 31, 2005
7.342
7.446
7.294
7.446
304,038
+0.09(+1.28%)
Aug 30, 2005
7.366
7.366
7.284
7.352
616,855
-0.01(-0.19%)
Aug 29, 2005
7.272
7.366
7.262
7.366
449,597
+0.10(+1.33%)
Aug 26, 2005
7.280
7.299
7.231
7.270
518,353
-0.01(-0.11%)
Aug 25, 2005
7.178
7.301
7.124
7.278
490,070
+0.13(+1.81%)
Aug 24, 2005
7.198
7.288
7.116
7.149
463,494
-0.09(-1.25%)
Aug 23, 2005
7.471
7.471
7.216
7.239
349,144
-0.23(-3.10%)
Aug 22, 2005
7.374
7.481
7.358
7.471
348,901
+0.10(+1.31%)
Aug 19, 2005
7.424
7.424
7.352
7.374
196,028
-0.02(-0.30%)
Aug 18, 2005
7.417
7.454
7.383
7.397
503,236
-0.02(-0.33%)
Aug 17, 2005
7.475
7.475
7.360
7.422
515,427
-0.05(-0.71%)
Aug 16, 2005
7.561
7.561
7.456
7.475
608,809
-0.10(-1.30%)
Aug 15, 2005
7.651
7.666
7.536
7.573
415,950
-0.08(-1.02%)
Aug 12, 2005
7.629
7.680
7.594
7.651
461,544
-0.01(-0.11%)
Aug 11, 2005
7.639
7.762
7.629
7.659
406,929
+0.02(+0.27%)
Aug 10, 2005
7.741
7.741
7.592
7.639
260,151
-0.03(-0.40%)
Aug 09, 2005
7.662
7.684
7.618
7.670
673,176
+0.01(+0.08%)
Aug 08, 2005
7.647
7.711
7.639
7.664
426,678
+0.02(+0.24%)
Aug 05, 2005
7.684
7.690
7.608
7.645
370,113
-0.05(-0.64%)
Aug 04, 2005
7.762
7.762
7.649
7.694
220,897
-0.09(-1.16%)
Aug 03, 2005
7.772
7.793
7.696
7.785
382,791
-0.00(-0.03%)
Aug 02, 2005
7.748
7.817
7.746
7.787
389,862
+0.07(+0.88%)
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
.