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
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
May 31, 2002
6.515
6.622
6.493
6.538
242,109
+0.15(+2.34%)
May 28, 2002
6.521
6.521
6.343
6.388
270,392
-0.13(-2.04%)
May 27, 2002
6.593
6.618
6.509
6.521
2,389,399
+0.00(+0.00%)
May 24, 2002
6.593
6.618
6.509
6.521
147,021
-0.14(-2.12%)
May 23, 2002
6.439
6.665
6.404
6.663
302,088
+0.21(+3.27%)
May 22, 2002
6.439
6.491
6.367
6.452
226,749
-0.00(-0.03%)
May 21, 2002
6.511
6.556
6.388
6.454
257,226
-0.07(-1.04%)
May 20, 2002
6.507
6.562
6.433
6.521
579,063
+0.07(+1.02%)
May 17, 2002
6.511
6.511
6.384
6.456
236,989
-0.06(-0.85%)
May 16, 2002
6.431
6.552
6.357
6.511
24,381
+0.08(+1.24%)
May 15, 2002
6.665
6.679
6.326
6.431
315,498
-0.24(-3.57%)
May 14, 2002
6.396
6.685
6.396
6.669
316,229
+0.29(+4.57%)
May 13, 2002
6.296
6.378
6.265
6.378
201,392
+0.15(+2.37%)
May 10, 2002
6.429
6.429
6.162
6.230
240,646
-0.22(-3.40%)
May 09, 2002
6.460
6.562
6.425
6.450
339,148
-0.01(-0.16%)
May 08, 2002
6.378
6.460
6.357
6.460
276,731
+0.18(+2.84%)
May 07, 2002
6.244
6.345
6.183
6.281
260,151
+0.03(+0.46%)
May 06, 2002
6.244
6.316
6.193
6.253
290,872
+0.04(+0.63%)
May 03, 2002
6.238
6.244
6.123
6.214
355,727
-0.02(-0.39%)
May 02, 2002
6.060
6.267
6.041
6.238
438,869
+0.21(+3.54%)
May 01, 2002
6.060
6.062
5.947
6.025
231,381
-0.06(-0.91%)
Apr 30, 2002
5.840
6.080
5.840
6.080
331,590
+0.24(+4.11%)
Apr 29, 2002
5.888
5.912
5.746
5.840
285,264
-0.05(-0.77%)
Apr 26, 2002
5.894
5.943
5.865
5.886
344,268
-0.01(-0.10%)
Apr 25, 2002
5.804
5.947
5.742
5.892
634,409
+0.07(+1.13%)
Apr 24, 2002
5.785
5.947
5.781
5.826
523,961
+0.04(+0.71%)
Apr 23, 2002
5.783
5.828
5.750
5.785
245,522
+0.00(+0.00%)
Apr 22, 2002
5.871
5.871
5.742
5.785
248,204
-0.09(-1.54%)
Apr 19, 2002
5.845
5.906
5.619
5.875
371,819
+0.08(+1.34%)
Apr 18, 2002
6.029
6.031
5.742
5.797
410,830
-0.28(-4.65%)
Apr 17, 2002
6.056
6.226
6.050
6.080
532,250
+0.07(+1.09%)
Apr 16, 2002
5.906
6.058
5.906
6.015
214,314
+0.11(+1.84%)
Apr 15, 2002
5.951
5.953
5.789
5.906
3,047,702
-0.05(-0.79%)
Apr 12, 2002
5.777
5.953
5.752
5.953
431,310
+0.18(+3.09%)
Apr 11, 2002
5.914
6.013
5.732
5.775
305,014
-0.14(-2.36%)
Apr 10, 2002
5.603
5.947
5.603
5.914
650,501
+0.31(+5.60%)
Apr 09, 2002
5.568
5.666
5.568
5.601
191,151
+0.06(+1.00%)
Apr 08, 2002
5.611
5.611
5.496
5.545
329,883
-0.07(-1.17%)
Apr 05, 2002
5.521
5.639
5.521
5.611
547,611
+0.08(+1.48%)
Apr 04, 2002
5.547
5.547
5.469
5.529
417,901
-0.02(-0.33%)
Apr 03, 2002
5.557
5.588
5.516
5.547
477,392
+0.01(+0.19%)
Apr 02, 2002
5.668
5.685
5.533
5.537
490,314
-0.13(-2.28%)
Apr 01, 2002
5.652
5.728
5.650
5.666
754,855
+0.01(+0.25%)
Mar 29, 2002
5.527
5.687
5.527
5.652
1,134,476
+0.00(+0.00%)
Mar 28, 2002
5.527
5.687
5.527
5.652
1,134,476
+0.13(+2.30%)
Mar 27, 2002
5.383
5.537
5.383
5.525
821,416
+0.18(+3.46%)
Mar 26, 2002
5.328
5.348
5.293
5.340
206,999
+0.00(+0.04%)
Mar 25, 2002
5.342
5.352
5.322
5.338
425,703
-0.01(-0.12%)
Mar 22, 2002
5.352
5.373
5.334
5.344
196,272
-0.02(-0.42%)
Mar 21, 2002
5.363
5.391
5.332
5.367
1,311,975
-0.04(-0.68%)
Mar 20, 2002
5.373
5.410
5.332
5.404
757,049
+0.02(+0.42%)
Mar 19, 2002
5.482
5.484
5.336
5.381
716,088
-0.10(-1.83%)
Mar 18, 2002
5.420
5.533
5.414
5.482
317,448
+0.06(+1.14%)
Mar 15, 2002
5.342
5.457
5.332
5.420
421,070
+0.08(+1.54%)
Mar 14, 2002
5.272
5.365
5.272
5.338
310,134
+0.07(+1.24%)
Mar 13, 2002
5.213
5.311
5.197
5.272
196,272
+0.05(+0.94%)
Mar 12, 2002
5.291
5.330
5.184
5.223
314,522
-0.09(-1.66%)
Mar 11, 2002
5.270
5.332
5.233
5.311
273,074
+0.04(+0.74%)
Mar 08, 2002
5.260
5.311
5.199
5.272
372,795
+0.05(+0.86%)
Mar 07, 2002
5.229
5.274
5.223
5.227
383,279
-0.00(-0.04%)
Mar 06, 2002
5.158
5.229
5.153
5.229
295,505
+0.09(+1.67%)
Mar 05, 2002
5.199
5.209
5.133
5.143
311,109
-0.01(-0.28%)
Mar 04, 2002
4.922
5.188
4.922
5.158
482,268
+0.18(+3.71%)
Mar 01, 2002
4.881
4.975
4.860
4.973
771,434
+0.11(+2.28%)
Feb 28, 2002
4.942
4.963
4.813
4.862
613,441
-0.07(-1.37%)
Feb 27, 2002
4.942
4.952
4.870
4.930
255,519
+0.00(+0.08%)
Feb 26, 2002
4.952
4.963
4.914
4.926
277,219
-0.02(-0.33%)
Feb 25, 2002
4.942
4.952
4.914
4.942
437,162
+0.00(+0.08%)
Feb 22, 2002
4.850
4.952
4.846
4.938
195,784
+0.11(+2.38%)
Feb 21, 2002
4.973
4.989
4.821
4.823
398,395
-0.17(-3.41%)
Feb 20, 2002
4.850
5.006
4.850
4.994
225,286
+0.16(+3.35%)
Feb 19, 2002
5.065
5.065
4.778
4.832
359,385
-0.23(-4.62%)
Feb 18, 2002
4.975
5.112
4.975
5.065
3,632,861
+0.00(+0.00%)
Feb 15, 2002
4.975
5.112
4.975
5.065
237,964
+0.09(+1.86%)
Feb 14, 2002
4.952
5.004
4.944
4.973
113,862
+0.02(+0.41%)
Feb 13, 2002
4.901
4.952
4.881
4.952
137,756
+0.05(+1.05%)
Feb 12, 2002
4.860
4.973
4.840
4.901
149,946
+0.02(+0.50%)
Feb 11, 2002
4.881
5.041
4.875
4.877
238,939
+0.01(+0.21%)
Feb 08, 2002
4.717
4.866
4.717
4.866
121,420
+0.15(+3.17%)
Feb 07, 2002
4.870
4.889
4.678
4.717
296,236
-0.16(-3.36%)
Feb 06, 2002
4.911
4.963
4.860
4.881
288,434
+0.01(+0.21%)
Feb 05, 2002
4.758
4.942
4.723
4.870
828,975
+0.08(+1.76%)
Feb 04, 2002
4.737
4.834
4.733
4.786
247,229
+0.05(+1.00%)
Feb 01, 2002
4.825
4.897
4.739
4.739
926,501
-0.07(-1.45%)
Jan 31, 2002
4.788
4.825
4.752
4.809
228,943
+0.02(+0.43%)
Jan 30, 2002
4.717
4.788
4.698
4.788
366,943
+0.09(+1.97%)
Jan 29, 2002
4.829
4.829
4.655
4.696
251,374
-0.13(-2.72%)
Jan 28, 2002
4.881
4.928
4.799
4.827
180,424
-0.04(-0.80%)
Jan 25, 2002
4.645
4.873
4.645
4.866
512,014
+0.19(+4.17%)
Jan 24, 2002
4.817
4.817
4.614
4.672
568,335
-0.15(-3.02%)
Jan 23, 2002
4.665
4.829
4.647
4.817
500,310
+0.16(+3.34%)
Jan 22, 2002
4.659
4.733
4.659
4.661
197,491
+0.01(+0.13%)
Jan 21, 2002
4.635
4.715
4.608
4.655
120,201
+0.00(+0.00%)
Jan 18, 2002
4.635
4.715
4.608
4.655
11,483,744
+0.03(+0.58%)
Jan 17, 2002
4.549
4.628
4.491
4.628
143,851
+0.03(+0.76%)
Jan 16, 2002
4.696
4.696
4.532
4.594
148,240
-0.10(-2.18%)
Jan 15, 2002
4.717
4.768
4.596
4.696
109,961
-0.02(-0.43%)
Jan 14, 2002
4.829
4.829
4.715
4.717
118,738
-0.11(-2.25%)
Jan 11, 2002
4.950
4.963
4.825
4.825
95,819
-0.13(-2.53%)
Jan 10, 2002
4.840
4.975
4.825
4.950
306,720
+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
.