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
)
126.64
-3.51 (-2.70%)
Official Closing Price
Updated: 4:10 PM EDT, May 21, 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, 2004
8.021
8.036
7.917
7.935
295,376
-0.07(-0.87%)
Dec 30, 2004
8.036
8.093
7.958
8.005
407,331
-0.09(-1.16%)
Dec 29, 2004
8.148
8.148
8.058
8.099
187,811
-0.04(-0.45%)
Dec 28, 2004
8.046
8.230
8.046
8.136
296,595
+0.08(+0.99%)
Dec 27, 2004
8.200
8.202
8.036
8.056
227,569
-0.10(-1.26%)
Dec 23, 2004
8.159
8.198
8.097
8.159
285,863
-0.05(-0.57%)
Dec 22, 2004
8.073
8.224
8.066
8.206
250,740
+0.18(+2.25%)
Dec 21, 2004
8.159
8.163
8.013
8.025
460,016
-0.09(-1.06%)
Dec 20, 2004
8.161
8.235
8.097
8.112
213,178
-0.05(-0.60%)
Dec 17, 2004
8.228
8.251
8.001
8.161
463,187
-0.05(-0.57%)
Dec 16, 2004
8.179
8.224
8.099
8.208
388,306
-0.01(-0.10%)
Dec 15, 2004
8.159
8.216
8.116
8.216
265,863
+0.05(+0.65%)
Dec 14, 2004
8.066
8.173
8.066
8.163
315,133
+0.11(+1.32%)
Dec 13, 2004
8.036
8.056
7.962
8.056
209,763
+0.03(+0.36%)
Dec 10, 2004
8.005
8.058
7.937
8.028
255,374
-0.00(-0.03%)
Dec 09, 2004
8.005
8.097
7.892
8.030
321,230
+0.00(+0.03%)
Dec 08, 2004
7.984
8.101
7.974
8.028
270,253
+0.04(+0.54%)
Dec 07, 2004
8.118
8.118
7.984
7.984
433,186
-0.12(-1.44%)
Dec 06, 2004
8.087
8.140
8.007
8.101
299,766
-0.03(-0.33%)
Dec 03, 2004
8.144
8.237
8.085
8.128
294,156
-0.03(-0.33%)
Dec 02, 2004
8.241
8.321
8.093
8.155
313,181
-0.11(-1.34%)
Dec 01, 2004
8.200
8.333
8.198
8.265
456,357
+0.10(+1.20%)
Nov 30, 2004
8.036
8.167
7.972
8.167
592,947
+0.10(+1.25%)
Nov 29, 2004
8.056
8.085
7.861
8.066
423,429
+0.03(+0.36%)
Nov 26, 2004
8.097
8.107
8.015
8.038
82,198
-0.05(-0.63%)
Nov 24, 2004
7.923
8.089
7.872
8.089
321,474
+0.16(+2.04%)
Nov 23, 2004
8.011
8.011
7.792
7.927
274,643
-0.09(-1.07%)
Nov 22, 2004
7.855
8.013
7.814
8.013
255,862
+0.16(+2.09%)
Nov 19, 2004
7.861
7.861
7.671
7.849
298,547
-0.03(-0.42%)
Nov 18, 2004
7.943
7.974
7.773
7.882
311,230
-0.08(-0.98%)
Nov 17, 2004
7.892
8.118
7.888
7.960
324,401
+0.11(+1.41%)
Nov 16, 2004
7.995
8.007
7.833
7.849
297,815
-0.16(-2.05%)
Nov 15, 2004
8.036
8.036
7.907
8.013
317,328
-0.02(-0.28%)
Nov 12, 2004
7.964
8.036
7.876
8.036
183,908
+0.07(+0.90%)
Nov 11, 2004
7.808
7.964
7.790
7.964
351,231
+0.16(+2.00%)
Nov 10, 2004
7.683
7.814
7.677
7.808
258,789
+0.10(+1.30%)
Nov 09, 2004
7.513
7.722
7.464
7.708
501,481
+0.16(+2.15%)
Nov 08, 2004
7.708
7.708
7.546
7.546
499,286
-0.18(-2.36%)
Nov 05, 2004
7.810
7.915
7.654
7.728
468,553
-0.09(-1.13%)
Nov 04, 2004
7.605
7.816
7.560
7.816
465,138
+0.21(+2.78%)
Nov 03, 2004
7.451
7.624
7.451
7.605
414,161
+0.24(+3.29%)
Nov 02, 2004
7.462
7.511
7.316
7.363
454,406
-0.06(-0.80%)
Nov 01, 2004
7.351
7.431
7.281
7.423
236,105
+0.07(+1.00%)
Oct 29, 2004
7.328
7.431
7.265
7.349
372,208
+0.02(+0.22%)
Oct 28, 2004
7.369
7.445
7.287
7.333
962,717
+0.02(+0.28%)
Oct 27, 2004
7.195
7.361
7.177
7.312
410,990
+0.12(+1.62%)
Oct 26, 2004
7.119
7.226
6.941
7.195
296,351
+0.07(+1.01%)
Oct 25, 2004
7.031
7.216
7.011
7.123
266,594
+0.11(+1.52%)
Oct 22, 2004
7.082
7.242
7.017
7.017
308,059
-0.06(-0.78%)
Oct 21, 2004
6.990
7.130
6.929
7.072
269,277
+0.09(+1.29%)
Oct 20, 2004
6.949
7.021
6.892
6.982
279,766
+0.01(+0.18%)
Oct 19, 2004
6.937
7.003
6.937
6.970
811,980
+0.05(+0.77%)
Oct 18, 2004
6.857
6.957
6.755
6.916
274,643
+0.02(+0.27%)
Oct 15, 2004
6.867
7.093
6.867
6.898
266,838
+0.03(+0.45%)
Oct 14, 2004
6.804
6.931
6.793
6.867
261,960
+0.07(+0.96%)
Oct 13, 2004
7.101
7.103
6.787
6.802
314,889
-0.25(-3.55%)
Oct 12, 2004
7.056
7.082
6.921
7.052
191,470
-0.04(-0.52%)
Oct 11, 2004
7.011
7.097
7.011
7.089
122,443
+0.09(+1.23%)
Oct 08, 2004
7.072
7.134
6.976
7.003
250,008
-0.09(-1.30%)
Oct 07, 2004
7.349
7.349
7.093
7.095
272,936
-0.28(-3.83%)
Oct 06, 2004
7.175
7.378
7.103
7.378
369,525
+0.20(+2.83%)
Oct 05, 2004
7.249
7.257
7.138
7.175
210,495
-0.07(-1.02%)
Oct 04, 2004
7.287
7.331
7.212
7.249
226,349
+0.00(+0.06%)
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
.