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: 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, 2005
7.906
7.928
7.793
7.801
352,802
-0.10(-1.32%)
May 27, 2005
7.885
7.918
7.817
7.906
343,049
+0.01(+0.08%)
May 26, 2005
7.885
7.924
7.830
7.899
434,480
+0.08(+1.02%)
May 25, 2005
7.889
7.901
7.641
7.819
684,392
-0.07(-0.88%)
May 24, 2005
7.865
7.918
7.778
7.889
568,823
-0.00(-0.05%)
May 23, 2005
7.797
7.924
7.787
7.893
408,879
+0.11(+1.48%)
May 20, 2005
7.793
7.795
7.711
7.778
334,759
-0.01(-0.18%)
May 19, 2005
7.928
7.955
7.758
7.793
503,236
-0.14(-1.78%)
May 18, 2005
7.752
7.977
7.752
7.934
521,766
+0.24(+3.17%)
May 17, 2005
7.612
7.703
7.584
7.690
886,271
+0.06(+0.81%)
May 16, 2005
7.434
7.629
7.399
7.629
658,791
+0.19(+2.62%)
May 13, 2005
7.598
7.598
7.335
7.434
815,077
-0.13(-1.76%)
May 12, 2005
7.649
7.791
7.526
7.567
1,128,625
-0.09(-1.13%)
May 11, 2005
7.526
7.657
7.399
7.653
769,484
+0.13(+1.69%)
May 10, 2005
7.670
7.670
7.489
7.526
504,211
-0.19(-2.45%)
May 09, 2005
7.659
7.725
7.571
7.715
492,021
+0.03(+0.37%)
May 06, 2005
7.700
7.762
7.635
7.686
419,607
+0.04(+0.48%)
May 05, 2005
7.762
7.828
7.608
7.649
798,985
-0.12(-1.58%)
May 04, 2005
7.659
7.789
7.649
7.772
437,650
+0.18(+2.38%)
May 03, 2005
7.547
7.698
7.547
7.592
767,289
+0.02(+0.33%)
May 02, 2005
7.495
7.575
7.409
7.567
762,413
+0.06(+0.79%)
Apr 29, 2005
7.352
7.516
7.344
7.508
883,346
+0.21(+2.87%)
Apr 28, 2005
7.325
7.415
7.260
7.299
757,293
-0.02(-0.31%)
Apr 27, 2005
7.311
7.383
7.077
7.321
993,551
-0.01(-0.11%)
Apr 26, 2005
7.301
7.471
7.188
7.329
1,739,628
+0.41(+5.90%)
Apr 25, 2005
6.745
6.966
6.726
6.921
1,129,356
+0.22(+3.34%)
Apr 22, 2005
6.829
6.829
6.646
6.698
676,590
-0.16(-2.33%)
Apr 21, 2005
6.757
6.860
6.671
6.858
591,254
+0.20(+2.99%)
Apr 20, 2005
6.819
6.856
6.642
6.659
563,703
-0.17(-2.52%)
Apr 19, 2005
6.757
6.860
6.757
6.831
381,328
+0.10(+1.52%)
Apr 18, 2005
6.665
6.757
6.571
6.728
673,908
+0.07(+1.08%)
Apr 15, 2005
6.911
6.913
6.603
6.657
1,100,098
-0.38(-5.42%)
Apr 14, 2005
7.081
7.147
7.016
7.038
882,127
-0.03(-0.46%)
Apr 13, 2005
7.251
7.255
7.038
7.071
732,423
-0.21(-2.90%)
Apr 12, 2005
7.276
7.352
7.147
7.282
737,544
+0.03(+0.45%)
Apr 11, 2005
7.294
7.307
7.184
7.249
334,759
-0.05(-0.62%)
Apr 08, 2005
7.434
7.434
7.280
7.294
440,332
-0.15(-1.96%)
Apr 07, 2005
7.424
7.465
7.348
7.440
224,798
+0.02(+0.22%)
Apr 06, 2005
7.489
7.545
7.422
7.424
326,469
-0.05(-0.60%)
Apr 05, 2005
7.442
7.477
7.406
7.469
278,438
+0.05(+0.72%)
Apr 04, 2005
7.362
7.442
7.249
7.415
363,530
+0.04(+0.50%)
Apr 01, 2005
7.536
7.577
7.356
7.379
510,551
-0.08(-1.05%)
Mar 31, 2005
7.461
7.473
7.403
7.456
583,452
-0.01(-0.14%)
Mar 30, 2005
7.241
7.467
7.241
7.467
450,572
+0.22(+2.97%)
Mar 29, 2005
7.448
7.506
7.231
7.251
550,293
-0.19(-2.51%)
Mar 28, 2005
7.512
7.541
7.403
7.438
242,353
-0.06(-0.85%)
Mar 24, 2005
7.497
7.592
7.485
7.502
287,215
+0.05(+0.72%)
Mar 23, 2005
7.403
7.538
7.372
7.448
442,770
+0.01(+0.17%)
Mar 22, 2005
7.647
7.653
7.434
7.436
907,727
-0.21(-2.74%)
Mar 21, 2005
7.791
7.791
7.616
7.645
336,954
-0.13(-1.64%)
Mar 18, 2005
7.741
7.780
7.676
7.772
927,476
+0.08(+0.99%)
Mar 17, 2005
7.541
7.731
7.518
7.696
542,734
+0.16(+2.07%)
Mar 16, 2005
7.629
7.631
7.495
7.541
435,699
-0.11(-1.42%)
Mar 15, 2005
7.762
7.813
7.598
7.649
450,816
-0.08(-0.98%)
Mar 14, 2005
7.620
7.805
7.618
7.725
772,166
+0.11(+1.40%)
Mar 11, 2005
7.711
7.741
7.602
7.618
1,144,229
-0.12(-1.51%)
Mar 10, 2005
7.760
7.819
7.670
7.735
404,491
-0.02(-0.32%)
Mar 09, 2005
7.895
7.994
7.754
7.760
771,678
-0.17(-2.10%)
Mar 08, 2005
7.895
7.949
7.793
7.926
516,158
+0.02(+0.23%)
Mar 07, 2005
7.988
8.004
7.875
7.908
206,512
-0.07(-0.90%)
Mar 04, 2005
7.854
8.016
7.834
7.979
311,353
+0.14(+1.81%)
Mar 03, 2005
7.854
7.924
7.801
7.838
322,812
+0.01(+0.13%)
Mar 02, 2005
7.803
7.934
7.762
7.828
458,618
-0.05(-0.57%)
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
.