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
)
126.64
-3.51 (-2.70%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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, 2003
4.889
5.022
4.840
4.992
494,163
+0.03(+0.70%)
Mar 28, 2003
4.920
4.957
4.867
4.957
246,106
+0.03(+0.67%)
Mar 27, 2003
4.994
5.002
4.838
4.924
231,471
-0.07(-1.40%)
Mar 26, 2003
4.940
5.014
4.940
4.994
236,593
+0.07(+1.50%)
Mar 25, 2003
5.053
5.057
4.908
4.920
490,505
-0.12(-2.44%)
Mar 24, 2003
5.240
5.240
4.975
5.043
319,767
-0.20(-3.76%)
Mar 21, 2003
5.002
5.240
4.994
5.240
411,965
+0.26(+5.27%)
Mar 20, 2003
4.961
4.977
4.905
4.977
259,277
-0.02(-0.37%)
Mar 19, 2003
5.002
5.033
4.922
4.996
665,389
+0.00(+0.04%)
Mar 18, 2003
4.920
5.002
4.895
4.994
457,577
+0.15(+3.13%)
Mar 17, 2003
4.698
4.842
4.647
4.842
393,916
+0.15(+3.14%)
Mar 14, 2003
4.748
4.748
4.692
4.694
408,063
-0.07(-1.55%)
Mar 13, 2003
4.598
4.770
4.577
4.768
228,300
+0.20(+4.40%)
Mar 12, 2003
4.571
4.582
4.530
4.567
276,107
-0.05(-0.98%)
Mar 11, 2003
4.653
4.674
4.602
4.612
265,863
-0.02(-0.40%)
Mar 10, 2003
4.674
4.696
4.582
4.631
371,232
-0.06(-1.18%)
Mar 07, 2003
4.684
4.719
4.680
4.686
246,350
-0.04(-0.82%)
Mar 06, 2003
4.725
4.787
4.721
4.725
456,601
-0.01(-0.26%)
Mar 05, 2003
4.772
4.850
4.735
4.737
500,261
-0.03(-0.73%)
Mar 04, 2003
4.942
4.942
4.764
4.772
341,475
-0.17(-3.44%)
Mar 03, 2003
5.041
5.088
4.938
4.942
229,032
-0.08(-1.55%)
Feb 28, 2003
4.899
5.024
4.893
5.020
434,161
+0.15(+3.12%)
Feb 27, 2003
4.838
4.905
4.838
4.869
429,039
-0.01(-0.17%)
Feb 26, 2003
4.961
4.961
4.877
4.877
268,302
-0.08(-1.61%)
Feb 25, 2003
4.899
4.967
4.842
4.957
305,132
+0.04(+0.75%)
Feb 24, 2003
5.082
5.082
4.920
4.920
397,575
-0.16(-3.19%)
Feb 21, 2003
4.977
5.084
4.965
5.082
420,990
+0.12(+2.44%)
Feb 20, 2003
5.084
5.104
4.957
4.961
444,406
-0.12(-2.42%)
Feb 19, 2003
5.110
5.119
5.063
5.084
516,115
-0.04(-0.72%)
Feb 18, 2003
5.145
5.180
5.080
5.121
556,117
-0.01(-0.28%)
Feb 14, 2003
5.162
5.170
5.082
5.135
375,135
-0.03(-0.52%)
Feb 13, 2003
5.104
5.170
5.096
5.162
204,397
+0.05(+0.92%)
Feb 12, 2003
5.131
5.203
5.104
5.115
456,113
-0.04(-0.72%)
Feb 11, 2003
5.289
5.305
5.151
5.151
323,182
-0.15(-2.90%)
Feb 10, 2003
5.293
5.330
5.289
5.305
142,444
+0.01(+0.27%)
Feb 07, 2003
5.320
5.348
5.285
5.291
218,544
-0.02(-0.39%)
Feb 06, 2003
5.258
5.389
5.258
5.311
245,618
+0.05(+0.97%)
Feb 05, 2003
5.457
5.510
5.254
5.260
264,155
-0.18(-3.39%)
Feb 04, 2003
5.477
5.479
5.369
5.445
303,913
-0.05(-0.97%)
Feb 03, 2003
5.387
5.498
5.354
5.498
265,863
+0.12(+2.17%)
Jan 31, 2003
5.268
5.408
5.268
5.381
394,892
+0.09(+1.63%)
Jan 30, 2003
5.432
5.434
5.289
5.295
336,597
-0.15(-2.68%)
Jan 29, 2003
5.371
5.447
5.213
5.441
397,819
+0.08(+1.45%)
Jan 28, 2003
5.426
5.436
5.346
5.363
437,088
-0.05(-0.98%)
Jan 27, 2003
5.652
5.652
5.412
5.416
408,795
-0.29(-5.03%)
Jan 24, 2003
5.789
5.789
5.637
5.703
398,794
-0.08(-1.45%)
Jan 23, 2003
5.740
5.789
5.576
5.787
448,064
+0.03(+0.53%)
Jan 22, 2003
5.822
5.875
5.740
5.756
280,741
-0.07(-1.13%)
Jan 21, 2003
5.928
5.955
5.822
5.822
179,274
-0.09(-1.56%)
Jan 17, 2003
5.986
6.027
5.867
5.914
300,498
-0.07(-1.23%)
Jan 16, 2003
5.723
5.988
5.721
5.988
370,500
+0.24(+4.14%)
Jan 15, 2003
5.976
5.976
5.746
5.750
567,581
-0.19(-3.28%)
Jan 14, 2003
6.006
6.006
5.906
5.945
207,324
-0.09(-1.53%)
Jan 13, 2003
5.982
6.062
5.982
6.037
204,885
+0.08(+1.27%)
Jan 10, 2003
6.006
6.037
5.961
5.961
146,590
-0.08(-1.26%)
Jan 09, 2003
5.883
6.060
5.875
6.037
236,593
+0.15(+2.61%)
Jan 08, 2003
5.992
5.992
5.875
5.883
123,906
-0.11(-1.88%)
Jan 07, 2003
6.068
6.084
5.996
5.996
158,786
-0.07(-1.18%)
Jan 06, 2003
5.941
6.125
5.937
6.068
290,498
+0.15(+2.49%)
Jan 03, 2003
5.861
5.984
5.853
5.920
260,740
+0.06(+0.98%)
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
.