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
)
129.62
-3.93 (-2.94%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2003
5.035
5.035
4.864
4.987
320,618
-0.01(-0.12%)
Mar 31, 2003
4.891
5.024
4.842
4.994
493,971
+0.03(+0.70%)
Mar 28, 2003
4.922
4.959
4.868
4.959
246,010
+0.03(+0.67%)
Mar 27, 2003
4.996
5.004
4.840
4.926
231,381
-0.07(-1.40%)
Mar 26, 2003
4.942
5.016
4.942
4.996
236,501
+0.07(+1.50%)
Mar 25, 2003
5.055
5.059
4.909
4.922
490,314
-0.12(-2.44%)
Mar 24, 2003
5.242
5.242
4.977
5.045
319,643
-0.20(-3.76%)
Mar 21, 2003
5.004
5.242
4.996
5.242
411,805
+0.26(+5.27%)
Mar 20, 2003
4.963
4.979
4.907
4.979
259,176
-0.02(-0.37%)
Mar 19, 2003
5.004
5.035
4.924
4.998
665,130
+0.00(+0.04%)
Mar 18, 2003
4.922
5.004
4.897
4.996
457,399
+0.15(+3.13%)
Mar 17, 2003
4.700
4.844
4.649
4.844
393,763
+0.15(+3.14%)
Mar 14, 2003
4.749
4.749
4.694
4.696
407,904
-0.07(-1.55%)
Mar 13, 2003
4.600
4.772
4.579
4.770
228,211
+0.20(+4.40%)
Mar 12, 2003
4.573
4.583
4.532
4.569
275,999
-0.05(-0.98%)
Mar 11, 2003
4.655
4.676
4.604
4.614
265,759
-0.02(-0.40%)
Mar 10, 2003
4.676
4.698
4.583
4.633
371,088
-0.06(-1.18%)
Mar 07, 2003
4.686
4.721
4.682
4.688
246,254
-0.04(-0.82%)
Mar 06, 2003
4.727
4.788
4.723
4.727
456,423
-0.01(-0.26%)
Mar 05, 2003
4.774
4.852
4.737
4.739
500,067
-0.03(-0.73%)
Mar 04, 2003
4.944
4.944
4.766
4.774
341,342
-0.17(-3.44%)
Mar 03, 2003
5.043
5.090
4.940
4.944
228,943
-0.08(-1.55%)
Feb 28, 2003
4.901
5.026
4.895
5.022
433,992
+0.15(+3.12%)
Feb 27, 2003
4.840
4.907
4.840
4.870
428,872
-0.01(-0.17%)
Feb 26, 2003
4.963
4.963
4.879
4.879
268,197
-0.08(-1.61%)
Feb 25, 2003
4.901
4.969
4.844
4.959
305,014
+0.04(+0.75%)
Feb 24, 2003
5.084
5.084
4.922
4.922
397,420
-0.16(-3.19%)
Feb 21, 2003
4.979
5.086
4.967
5.084
420,826
+0.12(+2.44%)
Feb 20, 2003
5.086
5.106
4.959
4.963
444,233
-0.12(-2.42%)
Feb 19, 2003
5.112
5.121
5.065
5.086
515,915
-0.04(-0.72%)
Feb 18, 2003
5.147
5.182
5.082
5.123
555,901
-0.01(-0.28%)
Feb 14, 2003
5.164
5.172
5.084
5.137
374,989
-0.03(-0.52%)
Feb 13, 2003
5.106
5.172
5.098
5.164
204,318
+0.05(+0.92%)
Feb 12, 2003
5.133
5.205
5.106
5.117
455,936
-0.04(-0.72%)
Feb 11, 2003
5.291
5.307
5.153
5.153
323,056
-0.15(-2.90%)
Feb 10, 2003
5.295
5.332
5.291
5.307
142,388
+0.01(+0.27%)
Feb 07, 2003
5.322
5.350
5.287
5.293
218,459
-0.02(-0.39%)
Feb 06, 2003
5.260
5.391
5.260
5.313
245,522
+0.05(+0.97%)
Feb 05, 2003
5.459
5.512
5.256
5.262
264,052
-0.18(-3.39%)
Feb 04, 2003
5.480
5.482
5.371
5.447
303,795
-0.05(-0.97%)
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
.