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: 4:10 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 (%)
May 30, 2003
5.371
5.531
5.356
5.488
209,763
+0.13(+2.33%)
May 29, 2003
5.395
5.424
5.361
5.363
165,615
-0.05(-0.83%)
May 28, 2003
5.387
5.430
5.332
5.408
250,252
+0.02(+0.38%)
May 27, 2003
5.301
5.387
5.242
5.387
439,527
+0.08(+1.58%)
May 23, 2003
5.293
5.320
5.281
5.303
265,619
+0.01(+0.19%)
May 22, 2003
5.248
5.309
5.233
5.293
373,427
+0.04(+0.82%)
May 21, 2003
5.309
5.309
5.244
5.250
159,273
-0.06(-1.16%)
May 20, 2003
5.293
5.352
5.293
5.311
211,470
+0.03(+0.54%)
May 19, 2003
5.289
5.305
5.279
5.283
244,398
-0.04(-0.77%)
May 16, 2003
5.340
5.356
5.309
5.324
107,808
-0.01(-0.19%)
May 15, 2003
5.361
5.426
5.279
5.334
371,720
-0.04(-0.69%)
May 14, 2003
5.459
5.461
5.356
5.371
186,591
-0.07(-1.36%)
May 13, 2003
5.504
5.504
5.422
5.445
140,980
-0.08(-1.45%)
May 12, 2003
5.406
5.541
5.406
5.525
255,618
+0.10(+1.89%)
May 09, 2003
5.320
5.445
5.320
5.422
179,030
+0.10(+1.93%)
May 08, 2003
5.387
5.432
5.311
5.320
210,983
-0.11(-2.00%)
May 07, 2003
5.453
5.473
5.377
5.428
209,519
-0.05(-0.82%)
May 06, 2003
5.494
5.494
5.426
5.473
223,910
-0.02(-0.37%)
May 05, 2003
5.459
5.535
5.445
5.494
200,982
+0.03(+0.64%)
May 02, 2003
5.359
5.482
5.356
5.459
311,718
-0.08(-1.37%)
Apr 30, 2003
5.412
5.570
5.371
5.535
358,793
+0.11(+2.00%)
Apr 29, 2003
5.463
5.463
5.381
5.426
259,277
+0.00(+0.08%)
Apr 28, 2003
5.260
5.479
5.260
5.422
294,888
+0.16(+3.08%)
Apr 25, 2003
5.320
5.320
5.211
5.260
272,692
-0.04(-0.77%)
Apr 24, 2003
5.145
5.350
5.145
5.301
1,509,077
+0.16(+3.07%)
Apr 23, 2003
5.170
5.197
5.065
5.143
278,058
-0.01(-0.12%)
Apr 22, 2003
5.043
5.151
4.963
5.149
435,625
+0.11(+2.11%)
Apr 21, 2003
5.059
5.084
5.041
5.043
239,276
-0.01(-0.12%)
Apr 17, 2003
5.069
5.076
5.026
5.049
152,200
-0.02(-0.32%)
Apr 16, 2003
5.055
5.094
5.043
5.065
366,354
+0.01(+0.20%)
Apr 15, 2003
5.039
5.063
4.932
5.055
147,810
+0.02(+0.33%)
Apr 14, 2003
4.940
5.047
4.920
5.039
191,470
+0.11(+2.25%)
Apr 11, 2003
5.043
5.053
4.910
4.928
126,589
-0.06(-1.11%)
Apr 10, 2003
4.951
5.047
4.951
4.983
128,541
+0.03(+0.66%)
Apr 09, 2003
5.022
5.100
4.951
4.951
200,251
-0.08(-1.63%)
Apr 08, 2003
5.131
5.145
5.012
5.033
224,642
-0.05(-1.05%)
Apr 07, 2003
5.074
5.145
5.061
5.086
272,692
+0.11(+2.31%)
Apr 04, 2003
5.110
5.139
4.963
4.971
200,982
-0.09(-1.74%)
Apr 03, 2003
5.156
5.164
5.026
5.059
260,984
-0.05(-0.88%)
Apr 02, 2003
5.063
5.145
5.043
5.104
200,738
+0.12(+2.38%)
Apr 01, 2003
5.033
5.033
4.862
4.985
320,743
-0.01(-0.12%)
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%)
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
.