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 (%)
Feb 28, 2005
7.854
7.871
7.723
7.793
853,356
-0.07(-0.84%)
Feb 25, 2005
7.676
7.862
7.645
7.858
1,007,936
+0.23(+3.07%)
Feb 24, 2005
7.485
7.666
7.356
7.625
1,650,392
+0.48(+6.72%)
Feb 23, 2005
7.073
7.163
7.046
7.145
655,134
+0.12(+1.75%)
Feb 22, 2005
7.167
7.198
7.016
7.022
541,515
-0.16(-2.28%)
Feb 18, 2005
7.223
7.288
7.167
7.186
533,713
-0.02(-0.23%)
Feb 17, 2005
7.360
7.360
7.180
7.202
800,936
-0.16(-2.17%)
Feb 16, 2005
7.301
7.399
7.260
7.362
401,809
+0.06(+0.76%)
Feb 15, 2005
7.372
7.409
7.264
7.307
578,332
-0.08(-1.03%)
Feb 14, 2005
7.366
7.391
7.294
7.383
440,819
+0.00(+0.03%)
Feb 11, 2005
7.417
7.424
7.321
7.381
766,802
-0.03(-0.44%)
Feb 10, 2005
7.424
7.495
7.364
7.413
470,321
+0.00(+0.00%)
Feb 09, 2005
7.502
7.506
7.370
7.413
807,031
-0.08(-1.01%)
Feb 08, 2005
7.403
7.489
7.360
7.489
1,438,028
+0.10(+1.33%)
Feb 07, 2005
7.321
7.422
7.311
7.391
1,380,975
+0.08(+1.12%)
Feb 04, 2005
7.214
7.317
7.206
7.309
961,611
+0.10(+1.37%)
Feb 03, 2005
7.301
7.301
7.137
7.210
917,480
-0.08(-1.12%)
Feb 02, 2005
7.260
7.292
7.178
7.292
591,498
+0.03(+0.45%)
Feb 01, 2005
7.200
7.260
7.186
7.260
1,002,084
+0.06(+0.83%)
Jan 31, 2005
7.085
7.200
7.050
7.200
1,228,833
+0.19(+2.75%)
Jan 28, 2005
7.034
7.040
6.972
7.007
582,964
-0.01(-0.15%)
Jan 27, 2005
7.016
7.052
6.987
7.018
592,717
+0.00(+0.06%)
Jan 26, 2005
6.999
7.034
6.970
7.013
626,363
+0.01(+0.21%)
Jan 25, 2005
6.999
7.042
6.972
6.999
806,787
+0.02(+0.35%)
Jan 24, 2005
6.997
7.018
6.956
6.975
1,225,176
-0.03(-0.38%)
Jan 21, 2005
6.975
7.034
6.952
7.001
933,084
+0.03(+0.38%)
Jan 20, 2005
6.911
7.011
6.890
6.975
1,270,526
-0.01(-0.21%)
Jan 19, 2005
7.075
7.091
6.954
6.989
938,692
-0.07(-1.02%)
Jan 18, 2005
6.972
7.077
6.931
7.061
1,682,575
+0.07(+1.06%)
Jan 14, 2005
7.147
7.147
6.952
6.987
6,752,490
-0.25(-3.48%)
Jan 13, 2005
7.331
7.331
7.192
7.239
932,353
-0.09(-1.29%)
Jan 12, 2005
7.321
7.374
7.100
7.333
949,420
-0.01(-0.11%)
Jan 11, 2005
7.415
7.415
7.280
7.342
818,247
-0.08(-1.02%)
Jan 10, 2005
7.444
7.588
7.417
7.417
772,897
-0.06(-0.74%)
Jan 07, 2005
7.446
7.557
7.331
7.473
1,109,607
+0.03(+0.36%)
Jan 06, 2005
7.305
7.456
7.038
7.446
1,861,049
+0.14(+1.94%)
Jan 05, 2005
7.444
7.479
7.305
7.305
728,766
-0.18(-2.41%)
Jan 04, 2005
7.803
7.803
7.465
7.485
570,529
-0.32(-4.07%)
Jan 03, 2005
8.000
8.004
7.776
7.803
446,183
-0.14(-1.71%)
Dec 31, 2004
8.024
8.039
7.920
7.938
295,261
-0.07(-0.87%)
Dec 30, 2004
8.039
8.096
7.961
8.008
407,173
-0.09(-1.16%)
Dec 29, 2004
8.152
8.152
8.061
8.102
187,738
-0.04(-0.45%)
Dec 28, 2004
8.049
8.234
8.049
8.139
296,480
+0.08(+0.99%)
Dec 27, 2004
8.203
8.205
8.039
8.059
227,480
-0.10(-1.26%)
Dec 23, 2004
8.162
8.201
8.100
8.162
285,752
-0.05(-0.57%)
Dec 22, 2004
8.076
8.228
8.070
8.209
250,643
+0.18(+2.25%)
Dec 21, 2004
8.162
8.166
8.016
8.029
459,837
-0.09(-1.06%)
Dec 20, 2004
8.164
8.238
8.100
8.115
213,095
-0.05(-0.60%)
Dec 17, 2004
8.232
8.254
8.004
8.164
463,007
-0.05(-0.57%)
Dec 16, 2004
8.182
8.228
8.102
8.211
388,155
-0.01(-0.10%)
Dec 15, 2004
8.162
8.219
8.119
8.219
265,759
+0.05(+0.65%)
Dec 14, 2004
8.070
8.176
8.070
8.166
315,010
+0.11(+1.32%)
Dec 13, 2004
8.039
8.059
7.965
8.059
209,681
+0.03(+0.36%)
Dec 10, 2004
8.008
8.061
7.940
8.031
255,275
-0.00(-0.03%)
Dec 09, 2004
8.008
8.100
7.895
8.033
321,105
+0.00(+0.03%)
Dec 08, 2004
7.988
8.104
7.977
8.031
270,148
+0.04(+0.54%)
Dec 07, 2004
8.121
8.121
7.988
7.988
433,017
-0.12(-1.44%)
Dec 06, 2004
8.090
8.143
8.010
8.104
299,650
-0.03(-0.33%)
Dec 03, 2004
8.148
8.240
8.088
8.131
294,042
-0.03(-0.33%)
Dec 02, 2004
8.244
8.324
8.096
8.158
313,060
-0.11(-1.34%)
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
.