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 (%)
Jun 30, 2003
5.824
5.824
5.734
5.736
1,214,448
-0.04(-0.75%)
Jun 27, 2003
5.834
5.861
5.773
5.779
396,932
-0.03(-0.60%)
Jun 26, 2003
5.711
5.834
5.685
5.814
310,134
+0.11(+1.98%)
Jun 25, 2003
5.789
5.804
5.693
5.701
387,911
-0.07(-1.17%)
Jun 24, 2003
5.691
5.789
5.691
5.769
347,438
+0.08(+1.37%)
Jun 23, 2003
5.771
5.789
5.668
5.691
468,858
-0.08(-1.39%)
Jun 20, 2003
5.752
5.783
5.717
5.771
1,271,014
+0.04(+0.64%)
Jun 19, 2003
5.808
5.828
5.717
5.734
342,317
-0.07(-1.17%)
Jun 18, 2003
5.840
5.869
5.763
5.801
700,484
-0.04(-0.67%)
Jun 17, 2003
5.752
5.857
5.703
5.840
710,236
+0.09(+1.53%)
Jun 16, 2003
5.592
5.773
5.592
5.752
608,565
+0.19(+3.35%)
Jun 13, 2003
5.588
5.609
5.547
5.566
257,226
-0.01(-0.15%)
Jun 12, 2003
5.516
5.611
5.490
5.574
254,056
+0.06(+1.15%)
Jun 11, 2003
5.496
5.523
5.465
5.510
190,176
-0.02(-0.37%)
Jun 10, 2003
5.455
5.533
5.455
5.531
219,678
+0.06(+1.09%)
Jun 09, 2003
5.537
5.537
5.445
5.471
265,028
-0.11(-1.98%)
Jun 06, 2003
5.646
5.676
5.560
5.582
258,201
-0.06(-1.13%)
Jun 05, 2003
5.664
5.695
5.629
5.646
271,611
-0.01(-0.25%)
Jun 04, 2003
5.590
5.676
5.584
5.660
238,939
+0.10(+1.73%)
Jun 03, 2003
5.533
5.607
5.504
5.564
232,844
+0.03(+0.52%)
Jun 02, 2003
5.537
5.623
5.502
5.535
210,901
+0.05(+0.82%)
May 30, 2003
5.373
5.533
5.359
5.490
209,681
+0.13(+2.33%)
May 29, 2003
5.398
5.426
5.363
5.365
165,551
-0.05(-0.83%)
May 28, 2003
5.389
5.432
5.334
5.410
250,155
+0.02(+0.38%)
May 27, 2003
5.303
5.389
5.244
5.389
439,356
+0.08(+1.58%)
May 23, 2003
5.295
5.322
5.283
5.305
265,515
+0.01(+0.19%)
May 22, 2003
5.250
5.311
5.236
5.295
373,282
+0.04(+0.82%)
May 21, 2003
5.311
5.311
5.246
5.252
159,211
-0.06(-1.16%)
May 20, 2003
5.295
5.354
5.295
5.313
211,388
+0.03(+0.54%)
May 19, 2003
5.291
5.307
5.281
5.285
244,303
-0.04(-0.77%)
May 16, 2003
5.342
5.359
5.311
5.326
107,766
-0.01(-0.19%)
May 15, 2003
5.363
5.428
5.281
5.336
371,575
-0.04(-0.69%)
May 14, 2003
5.461
5.463
5.359
5.373
186,519
-0.07(-1.36%)
May 13, 2003
5.506
5.506
5.424
5.447
140,925
-0.08(-1.45%)
May 12, 2003
5.408
5.543
5.408
5.527
255,519
+0.10(+1.89%)
May 09, 2003
5.322
5.447
5.322
5.424
178,961
+0.10(+1.93%)
May 08, 2003
5.389
5.434
5.313
5.322
210,901
-0.11(-2.00%)
May 07, 2003
5.455
5.475
5.379
5.430
209,438
-0.05(-0.82%)
May 06, 2003
5.496
5.496
5.428
5.475
223,823
-0.02(-0.37%)
May 05, 2003
5.461
5.537
5.447
5.496
200,904
+0.03(+0.64%)
May 02, 2003
5.361
5.484
5.359
5.461
311,597
-0.08(-1.37%)
Apr 30, 2003
5.414
5.572
5.373
5.537
358,653
+0.11(+2.00%)
Apr 29, 2003
5.465
5.465
5.383
5.428
259,176
+0.00(+0.08%)
Apr 28, 2003
5.262
5.482
5.262
5.424
294,773
+0.16(+3.08%)
Apr 25, 2003
5.322
5.322
5.213
5.262
272,586
-0.04(-0.77%)
Apr 24, 2003
5.147
5.352
5.147
5.303
1,508,491
+0.16(+3.07%)
Apr 23, 2003
5.172
5.199
5.067
5.145
277,950
-0.01(-0.12%)
Apr 22, 2003
5.045
5.153
4.965
5.151
435,455
+0.11(+2.11%)
Apr 21, 2003
5.061
5.086
5.043
5.045
239,183
-0.01(-0.12%)
Apr 17, 2003
5.071
5.078
5.028
5.051
152,141
-0.02(-0.32%)
Apr 16, 2003
5.057
5.096
5.045
5.067
366,211
+0.01(+0.20%)
Apr 15, 2003
5.041
5.065
4.934
5.057
147,752
+0.02(+0.33%)
Apr 14, 2003
4.942
5.049
4.922
5.041
191,395
+0.11(+2.25%)
Apr 11, 2003
5.045
5.055
4.911
4.930
126,540
-0.06(-1.11%)
Apr 10, 2003
4.952
5.049
4.952
4.985
128,491
+0.03(+0.66%)
Apr 09, 2003
5.024
5.102
4.952
4.952
200,173
-0.08(-1.63%)
Apr 08, 2003
5.133
5.147
5.014
5.035
224,554
-0.05(-1.05%)
Apr 07, 2003
5.076
5.147
5.063
5.088
272,586
+0.11(+2.31%)
Apr 04, 2003
5.112
5.141
4.965
4.973
200,904
-0.09(-1.74%)
Apr 03, 2003
5.158
5.166
5.028
5.061
260,883
-0.05(-0.88%)
Apr 02, 2003
5.065
5.147
5.045
5.106
200,660
+0.12(+2.39%)
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
.