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
)
122.95
-3.53 (-2.79%)
Official Closing Price
Updated: 4:10 PM EDT, May 23, 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 28, 2002
6.193
6.357
6.185
6.306
1,371,953
+0.11(+1.82%)
Jun 27, 2002
6.224
6.275
6.103
6.193
637,823
+0.06(+1.04%)
Jun 26, 2002
6.132
6.171
6.068
6.130
597,105
-0.11(-1.84%)
Jun 25, 2002
6.419
6.423
6.156
6.244
596,862
-0.21(-3.27%)
Jun 21, 2002
6.419
6.460
6.419
6.456
295,017
-0.01(-0.10%)
Jun 20, 2002
6.464
6.511
6.441
6.462
494,703
-0.00(-0.03%)
Jun 19, 2002
6.603
6.614
6.409
6.464
391,325
-0.17(-2.57%)
Jun 18, 2002
6.564
6.665
6.564
6.634
386,692
+0.02(+0.28%)
Jun 17, 2002
6.595
6.673
6.501
6.616
263,565
+0.02(+0.31%)
Jun 14, 2002
6.382
6.595
6.255
6.595
528,593
+0.06(+0.97%)
Jun 12, 2002
6.655
6.659
6.491
6.532
301,600
-0.11(-1.64%)
Jun 11, 2002
6.757
6.765
6.603
6.640
436,187
-0.10(-1.55%)
Jun 10, 2002
6.634
6.767
6.634
6.745
627,582
+0.08(+1.20%)
Jun 07, 2002
6.521
6.671
6.511
6.665
418,388
+0.09(+1.40%)
Jun 06, 2002
6.614
6.706
6.562
6.573
392,300
-0.04(-0.62%)
Jun 05, 2002
6.388
6.624
6.386
6.614
486,413
+0.08(+1.16%)
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%)
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
.