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 (%)
Nov 29, 2002
6.357
6.425
6.357
6.388
56,809
+0.05(+0.74%)
Nov 27, 2002
6.173
6.347
6.173
6.341
169,696
+0.20(+3.24%)
Nov 26, 2002
6.265
6.265
6.072
6.142
212,120
-0.14(-2.22%)
Nov 25, 2002
6.214
6.337
6.140
6.281
253,812
+0.07(+1.12%)
Nov 22, 2002
6.306
6.359
6.164
6.212
426,434
-0.12(-1.91%)
Nov 21, 2002
6.152
6.337
6.128
6.333
359,141
+0.21(+3.42%)
Nov 20, 2002
6.111
6.136
6.085
6.123
559,314
-0.00(-0.03%)
Nov 19, 2002
6.132
6.152
6.095
6.126
602,469
+0.03(+0.47%)
Nov 18, 2002
6.146
6.154
6.097
6.097
480,317
-0.05(-0.80%)
Nov 15, 2002
5.957
6.146
5.947
6.146
234,551
+0.14(+2.36%)
Nov 14, 2002
5.937
6.048
5.937
6.005
154,579
+0.09(+1.53%)
Nov 13, 2002
5.832
5.968
5.804
5.914
143,607
+0.08(+1.41%)
Nov 12, 2002
5.754
5.937
5.722
5.832
172,865
+0.08(+1.39%)
Nov 11, 2002
5.906
5.937
5.752
5.752
178,717
-0.13(-2.26%)
Nov 08, 2002
5.978
6.027
5.855
5.886
174,572
-0.11(-1.88%)
Nov 07, 2002
6.050
6.060
5.959
5.998
233,332
-0.07(-1.18%)
Nov 06, 2002
5.943
6.111
5.884
6.070
215,289
+0.13(+2.14%)
Nov 05, 2002
5.855
5.947
5.849
5.943
210,169
+0.09(+1.61%)
Nov 04, 2002
5.906
5.906
5.845
5.849
108,742
-0.04(-0.66%)
Nov 01, 2002
5.824
5.888
5.728
5.888
225,773
+0.12(+2.10%)
Oct 31, 2002
5.719
5.767
5.662
5.767
197,003
+0.05(+0.82%)
Oct 30, 2002
5.697
5.734
5.656
5.719
217,727
+0.02(+0.43%)
Oct 29, 2002
5.654
5.701
5.586
5.695
316,717
+0.04(+0.69%)
Oct 28, 2002
5.722
5.752
5.642
5.656
196,028
-0.03(-0.61%)
Oct 25, 2002
5.492
5.722
5.455
5.691
265,028
+0.20(+3.62%)
Oct 24, 2002
5.650
5.650
5.484
5.492
399,858
-0.15(-2.69%)
Oct 23, 2002
5.763
5.763
5.506
5.644
395,469
+0.05(+0.95%)
Oct 22, 2002
5.709
5.711
5.568
5.590
306,477
-0.14(-2.43%)
Oct 21, 2002
5.576
5.732
5.486
5.730
269,173
+0.15(+2.68%)
Oct 18, 2002
5.660
5.681
5.500
5.580
106,791
-0.08(-1.41%)
Oct 17, 2002
5.535
5.691
5.533
5.660
109,961
+0.23(+4.15%)
Oct 16, 2002
5.598
5.660
5.428
5.434
169,208
-0.18(-3.14%)
Oct 15, 2002
5.340
5.639
5.340
5.611
175,547
+0.32(+6.01%)
Oct 14, 2002
5.352
5.404
5.238
5.293
204,561
-0.08(-1.41%)
Oct 11, 2002
5.250
5.393
5.229
5.369
222,116
+0.23(+4.55%)
Oct 10, 2002
4.875
5.139
4.875
5.135
535,420
+0.28(+5.79%)
Oct 09, 2002
5.127
5.135
4.840
4.854
342,561
-0.27(-5.32%)
Oct 08, 2002
5.086
5.178
5.032
5.127
343,780
+0.05(+0.93%)
Oct 07, 2002
5.219
5.229
5.076
5.080
148,484
-0.15(-2.94%)
Oct 04, 2002
5.434
5.445
5.194
5.233
271,855
-0.16(-3.00%)
Oct 03, 2002
5.445
5.619
5.359
5.395
407,660
-0.06(-1.09%)
Oct 02, 2002
5.633
5.633
5.383
5.455
784,112
-0.18(-3.13%)
Oct 01, 2002
5.270
5.639
5.270
5.631
673,908
+0.45(+8.58%)
Sep 30, 2002
5.147
5.209
5.086
5.186
435,699
-0.06(-1.17%)
Sep 27, 2002
5.414
5.416
5.229
5.248
196,028
-0.18(-3.29%)
Sep 26, 2002
5.373
5.451
5.373
5.426
195,540
+0.08(+1.53%)
Sep 25, 2002
5.313
5.391
5.252
5.344
346,950
+0.03(+0.62%)
Sep 24, 2002
5.455
5.455
5.295
5.311
231,381
-0.22(-4.00%)
Sep 23, 2002
5.557
5.557
5.496
5.533
381,572
-0.02(-0.37%)
Sep 20, 2002
5.508
5.588
5.455
5.553
722,427
+0.05(+0.82%)
Sep 19, 2002
5.742
5.742
5.508
5.508
466,176
-0.25(-4.41%)
Sep 18, 2002
5.814
5.824
5.740
5.763
258,201
-0.09(-1.58%)
Sep 17, 2002
5.968
5.996
5.834
5.855
218,703
-0.09(-1.48%)
Sep 16, 2002
5.927
5.964
5.906
5.943
221,872
+0.01(+0.14%)
Sep 13, 2002
5.927
5.959
5.814
5.935
242,353
-0.00(-0.07%)
Sep 12, 2002
6.050
6.050
5.927
5.939
146,289
-0.12(-1.93%)
Sep 11, 2002
6.076
6.080
6.031
6.056
145,802
-0.02(-0.40%)
Sep 10, 2002
6.052
6.091
6.039
6.080
197,734
+0.03(+0.51%)
Sep 09, 2002
5.998
6.097
5.957
6.050
404,734
+0.07(+1.10%)
Sep 06, 2002
5.947
6.062
5.855
5.984
521,522
+0.04(+0.62%)
Sep 05, 2002
6.142
6.144
5.886
5.947
828,487
-0.35(-5.51%)
Sep 04, 2002
6.162
6.296
6.142
6.294
243,816
+0.13(+2.06%)
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
.