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 (%)
Dec 31, 2003
6.244
6.296
6.146
6.146
614,416
-0.08(-1.25%)
Dec 30, 2003
6.244
6.244
6.195
6.224
278,438
-0.01(-0.23%)
Dec 29, 2003
6.242
6.288
6.212
6.238
334,272
-0.00(-0.07%)
Dec 26, 2003
6.234
6.265
6.224
6.242
94,356
+0.03(+0.46%)
Dec 24, 2003
6.162
6.220
6.156
6.214
74,120
-0.01(-0.13%)
Dec 23, 2003
6.191
6.267
6.177
6.222
249,911
+0.04(+0.70%)
Dec 22, 2003
6.142
6.179
6.111
6.179
231,137
+0.02(+0.33%)
Dec 19, 2003
6.121
6.158
6.060
6.158
346,462
+0.02(+0.27%)
Dec 18, 2003
6.060
6.142
6.015
6.142
238,452
+0.07(+1.08%)
Dec 17, 2003
6.099
6.099
6.000
6.076
351,095
-0.05(-0.84%)
Dec 16, 2003
6.111
6.123
6.048
6.128
218,703
+0.03(+0.57%)
Dec 15, 2003
6.236
6.236
6.117
6.093
577,113
-0.05(-0.87%)
Dec 12, 2003
6.048
6.169
5.970
6.146
681,466
+0.08(+1.32%)
Dec 11, 2003
5.918
6.066
5.902
6.066
439,600
+0.11(+1.89%)
Dec 10, 2003
5.906
5.953
5.906
5.953
417,901
+0.01(+0.10%)
Dec 09, 2003
6.019
6.027
5.941
5.947
616,611
-0.07(-1.19%)
Dec 08, 2003
5.740
6.021
5.740
6.019
586,378
+0.29(+4.97%)
Dec 05, 2003
5.799
5.832
5.738
5.734
160,187
-0.08(-1.38%)
Dec 04, 2003
5.752
5.828
5.715
5.814
491,045
+0.06(+1.11%)
Dec 03, 2003
5.840
5.849
5.744
5.750
638,798
-0.09(-1.61%)
Dec 02, 2003
5.879
5.884
5.836
5.845
437,162
-0.03(-0.52%)
Dec 01, 2003
5.886
5.910
5.843
5.875
288,434
+0.07(+1.24%)
Nov 28, 2003
5.830
5.832
5.783
5.804
222,848
-0.00(-0.07%)
Nov 26, 2003
5.742
5.843
5.742
5.808
427,409
+0.09(+1.51%)
Nov 25, 2003
5.674
5.722
5.635
5.722
407,904
+0.02(+0.36%)
Nov 24, 2003
5.537
5.701
5.525
5.701
473,003
+0.19(+3.38%)
Nov 21, 2003
5.496
5.496
5.484
5.514
183,105
+0.04(+0.79%)
Nov 20, 2003
5.516
5.543
5.516
5.471
197,734
-0.09(-1.55%)
Nov 19, 2003
5.494
5.586
5.461
5.557
244,791
+0.07(+1.19%)
Nov 18, 2003
5.598
5.637
5.490
5.492
242,840
-0.08(-1.47%)
Nov 17, 2003
5.527
5.588
5.516
5.574
497,628
-0.03(-0.59%)
Nov 14, 2003
5.670
5.685
5.621
5.607
376,452
-0.04(-0.69%)
Nov 13, 2003
5.619
5.631
5.619
5.646
232,113
+0.01(+0.11%)
Nov 12, 2003
5.496
5.639
5.496
5.639
228,699
+0.14(+2.57%)
Nov 11, 2003
5.525
5.527
5.467
5.498
236,257
-0.05(-0.89%)
Nov 10, 2003
5.648
5.668
5.521
5.547
438,625
-0.10(-1.81%)
Nov 07, 2003
5.658
5.658
5.658
5.650
467,639
+0.00(+0.04%)
Nov 06, 2003
5.588
5.648
5.537
5.648
251,374
+0.07(+1.25%)
Nov 05, 2003
5.537
5.594
5.516
5.578
301,356
+0.03(+0.55%)
Nov 04, 2003
5.537
5.576
5.519
5.547
259,596
-0.01(-0.18%)
Nov 03, 2003
5.502
5.596
5.500
5.557
216,021
+0.06(+1.04%)
Oct 31, 2003
5.592
5.592
5.484
5.500
218,215
-0.08(-1.51%)
Oct 30, 2003
5.439
5.607
5.414
5.584
515,427
+0.15(+2.83%)
Oct 29, 2003
5.445
5.445
5.387
5.430
320,130
-0.04(-0.68%)
Oct 28, 2003
5.352
5.467
5.313
5.467
545,660
+0.12(+2.26%)
Oct 27, 2003
5.342
5.434
5.289
5.346
513,476
+0.05(+0.85%)
Oct 24, 2003
5.365
5.365
5.256
5.301
504,211
-0.10(-1.93%)
Oct 23, 2003
5.439
5.439
5.303
5.406
789,476
-0.07(-1.24%)
Oct 22, 2003
5.656
5.656
5.408
5.473
940,886
-0.23(-4.10%)
Oct 21, 2003
5.787
5.787
5.623
5.707
710,236
-0.08(-1.38%)
Oct 20, 2003
5.863
5.900
5.754
5.787
277,219
-0.06(-1.05%)
Oct 17, 2003
5.855
5.888
5.793
5.849
331,590
+0.02(+0.32%)
Oct 16, 2003
5.797
5.873
5.765
5.830
166,770
+0.02(+0.39%)
Oct 15, 2003
5.824
5.855
5.769
5.808
237,477
+0.01(+0.11%)
Oct 14, 2003
5.824
5.863
5.742
5.801
322,812
-0.02(-0.32%)
Oct 13, 2003
5.797
5.906
5.777
5.820
234,307
+0.03(+0.50%)
Oct 10, 2003
5.808
5.834
5.730
5.791
309,890
-0.01(-0.21%)
Oct 09, 2003
5.834
5.906
5.760
5.804
461,544
+0.01(+0.14%)
Oct 08, 2003
5.890
5.890
5.769
5.795
475,685
-0.10(-1.77%)
Oct 07, 2003
5.879
5.900
5.851
5.900
363,042
+0.01(+0.24%)
Oct 06, 2003
5.890
5.894
5.857
5.886
309,402
-0.01(-0.17%)
Oct 03, 2003
5.937
5.951
5.884
5.896
439,600
+0.05(+0.91%)
Oct 02, 2003
5.793
5.877
5.785
5.843
353,533
+0.00(+0.07%)
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
.