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
)
127.57
-7.89 (-5.82%)
Official Closing Price
Updated: 7:00 PM EDT, May 15, 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 (%)
Sep 30, 2004
7.044
7.255
7.031
7.193
426,356
+0.16(+2.24%)
Sep 29, 2004
6.990
7.087
6.970
7.035
270,741
+0.03(+0.44%)
Sep 28, 2004
6.816
7.031
6.816
7.005
313,913
+0.17(+2.55%)
Sep 27, 2004
6.992
6.992
6.750
6.830
428,551
-0.16(-2.32%)
Sep 24, 2004
6.990
7.117
6.990
6.992
206,104
-0.02(-0.29%)
Sep 23, 2004
7.042
7.078
7.003
7.013
158,298
-0.04(-0.55%)
Sep 22, 2004
7.062
7.076
6.931
7.052
289,278
-0.03(-0.41%)
Sep 21, 2004
7.042
7.132
7.042
7.080
262,936
+0.05(+0.70%)
Sep 20, 2004
7.021
7.121
7.003
7.031
148,054
-0.03(-0.44%)
Sep 17, 2004
7.126
7.152
7.009
7.062
392,209
-0.02(-0.23%)
Sep 16, 2004
6.970
7.101
6.970
7.078
218,300
+0.15(+2.10%)
Sep 15, 2004
6.878
6.945
6.857
6.933
285,619
+0.04(+0.59%)
Sep 14, 2004
6.970
6.970
6.857
6.892
285,375
-0.08(-1.12%)
Sep 13, 2004
7.011
7.029
6.964
6.970
287,083
-0.04(-0.56%)
Sep 10, 2004
7.042
7.042
6.964
7.009
261,228
-0.05(-0.70%)
Sep 09, 2004
7.000
7.072
6.990
7.058
535,872
+0.08(+1.12%)
Sep 08, 2004
7.169
7.185
6.980
6.980
593,191
-0.19(-2.63%)
Sep 07, 2004
7.113
7.195
7.082
7.169
637,095
+0.14(+1.95%)
Sep 03, 2004
6.986
7.052
6.980
7.031
335,865
+0.01(+0.12%)
Sep 02, 2004
6.888
7.035
6.863
7.023
421,722
+0.11(+1.60%)
Sep 01, 2004
6.818
6.933
6.765
6.912
641,730
+0.09(+1.38%)
Aug 31, 2004
6.785
6.867
6.744
6.818
294,156
+0.05(+0.79%)
Aug 30, 2004
6.709
6.800
6.687
6.765
529,531
+0.05(+0.79%)
Aug 27, 2004
6.726
6.785
6.662
6.711
626,363
+0.00(+0.03%)
Aug 26, 2004
6.709
6.793
6.701
6.709
475,626
+0.02(+0.34%)
Aug 25, 2004
6.619
6.687
6.527
6.687
425,380
+0.09(+1.43%)
Aug 24, 2004
6.552
6.648
6.541
6.593
267,570
+0.09(+1.36%)
Aug 23, 2004
6.605
6.642
6.504
6.504
246,350
-0.09(-1.31%)
Aug 20, 2004
6.531
6.611
6.504
6.591
312,937
+0.09(+1.36%)
Aug 19, 2004
6.591
6.591
6.457
6.502
316,108
-0.11(-1.70%)
Aug 18, 2004
6.468
6.615
6.416
6.615
167,323
+0.11(+1.70%)
Aug 17, 2004
6.560
6.560
6.478
6.504
236,105
-0.03(-0.53%)
Aug 16, 2004
6.355
6.545
6.355
6.539
204,397
+0.17(+2.74%)
Aug 13, 2004
6.437
6.451
6.347
6.365
207,324
-0.03(-0.51%)
Aug 12, 2004
6.498
6.498
6.383
6.398
361,476
-0.11(-1.70%)
Aug 11, 2004
6.509
6.539
6.349
6.509
792,223
-0.03(-0.44%)
Aug 10, 2004
6.392
6.545
6.377
6.537
689,048
+0.19(+2.94%)
Aug 09, 2004
6.256
6.377
6.250
6.351
490,017
+0.13(+2.04%)
Aug 06, 2004
6.254
6.275
6.170
6.224
373,915
-0.06(-0.98%)
Aug 05, 2004
6.492
6.509
6.265
6.285
342,695
-0.22(-3.43%)
Aug 04, 2004
6.427
6.533
6.363
6.509
485,627
+0.06(+0.89%)
Aug 03, 2004
6.494
6.498
6.414
6.451
707,098
+0.02(+0.29%)
Aug 02, 2004
6.283
6.463
6.273
6.433
588,801
+0.12(+1.88%)
Jul 30, 2004
6.386
6.386
6.301
6.314
245,374
-0.09(-1.41%)
Jul 29, 2004
6.324
6.422
6.293
6.404
426,600
+0.13(+1.99%)
Jul 28, 2004
6.301
6.312
6.193
6.279
368,305
-0.02(-0.33%)
Jul 27, 2004
6.273
6.345
6.246
6.299
382,452
+0.04(+0.66%)
Jul 26, 2004
6.297
6.326
6.224
6.258
346,353
-0.02(-0.29%)
Jul 23, 2004
6.334
6.375
6.236
6.277
351,963
-0.08(-1.26%)
Jul 22, 2004
6.160
6.359
6.047
6.357
533,433
+0.21(+3.37%)
Jul 21, 2004
6.314
6.332
6.150
6.150
420,990
-0.15(-2.44%)
Jul 20, 2004
6.242
6.308
6.232
6.304
216,836
+0.05(+0.82%)
Jul 19, 2004
6.330
6.330
6.217
6.252
210,495
-0.05(-0.81%)
Jul 16, 2004
6.340
6.351
6.228
6.304
278,058
-0.04(-0.58%)
Jul 15, 2004
6.353
6.394
6.320
6.340
128,053
+0.01(+0.13%)
Jul 14, 2004
6.306
6.424
6.217
6.332
290,010
-0.00(-0.06%)
Jul 13, 2004
6.320
6.367
6.293
6.336
124,882
+0.04(+0.59%)
Jul 12, 2004
6.310
6.345
6.203
6.299
166,347
-0.01(-0.16%)
Jul 09, 2004
6.267
6.338
6.254
6.310
97,808
+0.06(+0.88%)
Jul 08, 2004
6.314
6.377
6.252
6.254
204,153
-0.10(-1.58%)
Jul 07, 2004
6.304
6.427
6.304
6.355
246,838
+0.06(+0.91%)
Jul 06, 2004
6.375
6.435
6.260
6.297
312,937
-0.11(-1.73%)
Jul 02, 2004
6.416
6.437
6.334
6.408
165,127
+0.01(+0.10%)
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
.