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
)
122.59
-1.19 (-0.96%)
Official Closing Price
Updated: 6:30 PM EDT, May 31, 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 (%)
Mar 31, 2004
5.965
5.965
5.861
5.945
199,763
-0.04(-0.72%)
Mar 30, 2004
5.877
5.988
5.877
5.988
229,764
+0.11(+1.88%)
Mar 29, 2004
5.814
5.941
5.801
5.877
277,326
+0.11(+1.99%)
Mar 26, 2004
5.814
5.853
5.748
5.762
321,230
-0.07(-1.16%)
Mar 25, 2004
5.678
5.873
5.658
5.830
352,939
+0.20(+3.53%)
Mar 24, 2004
5.666
5.699
5.621
5.631
241,228
-0.05(-0.83%)
Mar 23, 2004
5.658
5.701
5.617
5.678
262,448
+0.06(+0.98%)
Mar 22, 2004
5.758
5.758
5.584
5.623
296,595
-0.14(-2.35%)
Mar 19, 2004
5.822
5.894
5.742
5.758
236,105
-0.06(-1.06%)
Mar 18, 2004
5.822
5.846
5.723
5.820
273,912
-0.04(-0.66%)
Mar 17, 2004
5.791
5.869
5.791
5.859
256,350
+0.10(+1.82%)
Mar 16, 2004
5.771
5.844
5.691
5.754
333,914
+0.01(+0.25%)
Mar 15, 2004
5.857
5.857
5.723
5.740
293,668
-0.17(-2.81%)
Mar 12, 2004
5.842
5.906
5.773
5.906
209,519
+0.11(+1.95%)
Mar 11, 2004
5.803
5.945
5.777
5.793
391,965
-0.01(-0.18%)
Mar 10, 2004
5.918
5.935
5.783
5.803
329,279
-0.09(-1.60%)
Mar 09, 2004
5.955
5.965
5.889
5.898
263,423
-0.06(-0.96%)
Mar 08, 2004
6.027
6.047
5.945
5.955
233,910
-0.05(-0.89%)
Mar 05, 2004
5.959
6.033
5.953
6.008
252,935
+0.02(+0.41%)
Mar 04, 2004
5.904
5.984
5.883
5.984
240,740
+0.06(+0.93%)
Mar 03, 2004
5.935
5.949
5.879
5.928
418,307
-0.03(-0.45%)
Mar 02, 2004
5.916
5.963
5.910
5.955
620,022
+0.05(+0.90%)
Mar 01, 2004
5.801
5.904
5.797
5.902
600,021
+0.11(+1.91%)
Feb 27, 2004
5.678
5.826
5.654
5.791
666,121
+0.11(+1.99%)
Feb 26, 2004
5.670
5.689
5.582
5.678
498,554
+0.01(+0.18%)
Feb 25, 2004
5.682
5.695
5.648
5.668
370,500
-0.02(-0.36%)
Feb 24, 2004
5.623
5.740
5.576
5.689
308,791
+0.06(+1.06%)
Feb 23, 2004
5.680
5.689
5.588
5.629
345,134
-0.03(-0.62%)
Feb 20, 2004
5.709
5.715
5.613
5.664
501,481
-0.07(-1.14%)
Feb 19, 2004
5.859
5.863
5.730
5.730
650,267
-0.09(-1.62%)
Feb 18, 2004
5.945
5.976
5.801
5.824
618,802
-0.13(-2.20%)
Feb 17, 2004
5.904
5.973
5.889
5.955
439,283
+0.06(+1.08%)
Feb 13, 2004
5.945
5.984
5.883
5.891
506,603
-0.04(-0.66%)
Feb 12, 2004
5.945
5.986
5.904
5.930
295,132
-0.03(-0.58%)
Feb 11, 2004
5.930
5.965
5.879
5.965
815,882
+0.04(+0.69%)
Feb 10, 2004
5.965
5.971
5.904
5.924
784,662
-0.05(-0.79%)
Feb 09, 2004
5.978
6.008
5.951
5.971
665,633
+0.01(+0.14%)
Feb 06, 2004
5.939
6.006
5.914
5.963
734,416
+0.07(+1.15%)
Feb 05, 2004
5.910
5.955
5.894
5.896
450,747
-0.01(-0.21%)
Feb 04, 2004
5.945
5.945
5.863
5.908
669,292
-0.05(-0.89%)
Feb 03, 2004
6.027
6.035
5.945
5.961
475,138
-0.07(-1.09%)
Feb 02, 2004
6.066
6.086
5.996
6.027
456,357
-0.04(-0.64%)
Jan 30, 2004
6.160
6.191
6.047
6.066
585,630
-0.08(-1.33%)
Jan 29, 2004
6.228
6.301
6.129
6.148
668,072
-0.06(-0.96%)
Jan 28, 2004
6.211
6.273
6.193
6.207
479,529
-0.00(-0.07%)
Jan 27, 2004
6.213
6.250
6.199
6.211
280,985
-0.00(-0.03%)
Jan 26, 2004
6.252
6.263
6.183
6.213
212,202
-0.02(-0.30%)
Jan 23, 2004
6.211
6.263
6.209
6.232
438,552
+0.02(+0.33%)
Jan 22, 2004
6.263
6.279
6.207
6.211
331,231
-0.06(-1.01%)
Jan 21, 2004
6.222
6.304
6.217
6.275
261,472
+0.06(+0.96%)
Jan 20, 2004
6.193
6.293
6.187
6.215
390,257
+0.02(+0.36%)
Jan 16, 2004
6.232
6.265
6.193
6.193
272,692
-0.05(-0.85%)
Jan 15, 2004
6.265
6.299
6.181
6.246
230,983
-0.04(-0.62%)
Jan 14, 2004
6.232
6.291
6.232
6.285
247,813
+0.07(+1.05%)
Jan 13, 2004
6.187
6.230
6.154
6.219
286,351
+0.03(+0.53%)
Jan 12, 2004
6.117
6.189
6.109
6.187
346,597
+0.08(+1.28%)
Jan 09, 2004
6.201
6.232
6.099
6.109
480,017
-0.14(-2.20%)
Jan 08, 2004
6.271
6.271
6.230
6.246
301,961
-0.00(-0.07%)
Jan 07, 2004
6.240
6.250
6.191
6.250
240,008
+0.01(+0.16%)
Jan 06, 2004
6.248
6.279
6.228
6.240
367,086
-0.00(-0.03%)
Jan 05, 2004
6.232
6.277
6.209
6.242
296,351
+0.04(+0.66%)
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
.