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
)
103.51
-4.32 (-4.01%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2003
5.572
5.572
5.463
5.480
219,025
-0.08(-1.51%)
Oct 30, 2003
5.418
5.586
5.394
5.563
517,339
+0.15(+2.83%)
Oct 29, 2003
5.425
5.425
5.367
5.410
321,318
-0.04(-0.68%)
Oct 28, 2003
5.333
5.447
5.294
5.447
547,684
+0.12(+2.26%)
Oct 27, 2003
5.322
5.414
5.269
5.326
515,381
+0.04(+0.85%)
Oct 24, 2003
5.345
5.345
5.237
5.282
506,082
-0.10(-1.93%)
Oct 23, 2003
5.418
5.418
5.284
5.386
792,405
-0.07(-1.24%)
Oct 22, 2003
5.635
5.635
5.388
5.453
944,377
-0.23(-4.10%)
Oct 21, 2003
5.766
5.766
5.602
5.686
712,871
-0.08(-1.38%)
Oct 20, 2003
5.841
5.878
5.733
5.766
278,247
-0.06(-1.05%)
Oct 17, 2003
5.833
5.866
5.772
5.827
332,820
+0.02(+0.32%)
Oct 16, 2003
5.776
5.852
5.743
5.809
167,388
+0.02(+0.39%)
Oct 15, 2003
5.803
5.833
5.747
5.786
238,357
+0.01(+0.11%)
Oct 14, 2003
5.803
5.841
5.721
5.780
324,010
-0.02(-0.32%)
Oct 13, 2003
5.776
5.884
5.756
5.798
235,176
+0.03(+0.50%)
Oct 10, 2003
5.786
5.813
5.709
5.770
311,039
-0.01(-0.21%)
Oct 09, 2003
5.813
5.884
5.739
5.782
463,256
+0.01(+0.14%)
Oct 08, 2003
5.868
5.868
5.747
5.774
477,450
-0.10(-1.77%)
Oct 07, 2003
5.858
5.878
5.829
5.878
364,389
+0.01(+0.24%)
Oct 06, 2003
5.868
5.872
5.835
5.864
310,550
-0.01(-0.17%)
Oct 03, 2003
5.915
5.929
5.862
5.874
441,231
+0.05(+0.91%)
Oct 02, 2003
5.772
5.856
5.764
5.821
354,844
+0.00(+0.07%)
Oct 01, 2003
5.615
5.858
5.613
5.817
560,165
+0.21(+3.72%)
Sep 30, 2003
5.643
5.651
5.588
5.608
522,233
-0.07(-1.29%)
Sep 29, 2003
5.637
5.682
5.557
5.682
598,097
+0.07(+1.20%)
Sep 26, 2003
5.643
5.745
5.615
5.615
706,998
-0.04(-0.69%)
Sep 25, 2003
5.782
5.782
5.651
5.653
366,346
-0.10(-1.71%)
Sep 24, 2003
5.796
5.796
5.723
5.751
522,233
-0.04(-0.78%)
Sep 23, 2003
5.762
5.805
5.737
5.796
204,341
+0.02(+0.28%)
Sep 22, 2003
5.725
5.780
5.664
5.780
361,207
+0.00(+0.07%)
Sep 19, 2003
5.792
5.817
5.743
5.776
337,225
-0.02(-0.35%)
Sep 18, 2003
5.731
5.796
5.704
5.796
509,019
+0.04(+0.78%)
Sep 17, 2003
5.751
5.766
5.723
5.751
421,653
-0.07(-1.19%)
Sep 16, 2003
5.751
5.821
5.751
5.821
367,570
+0.07(+1.21%)
Sep 15, 2003
5.790
5.803
5.700
5.751
461,298
-0.04(-0.71%)
Sep 12, 2003
5.741
5.792
5.643
5.792
554,537
+0.02(+0.28%)
Sep 11, 2003
5.723
5.780
5.645
5.776
494,580
+0.01(+0.11%)
Sep 10, 2003
5.884
5.884
5.766
5.770
355,334
-0.13(-2.22%)
Sep 09, 2003
5.841
5.917
5.825
5.901
421,164
+0.06(+1.01%)
Sep 08, 2003
5.768
5.894
5.747
5.841
244,475
+0.07(+1.17%)
Sep 05, 2003
5.843
5.890
5.764
5.774
274,821
-0.10(-1.70%)
Sep 04, 2003
5.866
5.927
5.850
5.874
361,207
+0.01(+0.14%)
Sep 03, 2003
5.803
5.913
5.768
5.866
350,684
+0.06(+1.09%)
Sep 02, 2003
5.715
5.811
5.686
5.803
301,251
+0.09(+1.61%)
Aug 29, 2003
5.741
5.747
5.711
5.711
426,792
-0.03(-0.46%)
Aug 28, 2003
5.700
5.758
5.649
5.737
380,540
+0.03(+0.50%)
Aug 27, 2003
5.680
5.711
5.635
5.709
181,338
+0.03(+0.50%)
Aug 26, 2003
5.629
5.680
5.574
5.680
248,636
+0.03(+0.62%)
Aug 25, 2003
5.680
5.696
5.615
5.645
223,919
-0.07(-1.14%)
Aug 22, 2003
5.731
5.751
5.688
5.711
376,380
-0.01(-0.18%)
Aug 21, 2003
5.725
5.743
5.680
5.721
307,369
-0.00(-0.04%)
Aug 20, 2003
5.684
5.727
5.633
5.723
236,644
+0.02(+0.36%)
Aug 19, 2003
5.594
5.702
5.594
5.702
269,682
+0.11(+1.94%)
Aug 18, 2003
5.615
5.649
5.568
5.594
277,023
-0.01(-0.18%)
Aug 15, 2003
5.578
5.604
5.500
5.604
131,904
+0.06(+1.11%)
Aug 14, 2003
5.496
5.594
5.465
5.543
221,716
+0.05(+0.97%)
Aug 13, 2003
5.547
5.557
5.486
5.490
401,097
-0.05(-0.89%)
Aug 12, 2003
5.461
5.559
5.441
5.539
216,822
+0.06(+1.12%)
Aug 11, 2003
5.425
5.478
5.388
5.478
332,820
+0.04(+0.75%)
Aug 08, 2003
5.414
5.451
5.365
5.437
363,410
+0.05(+0.87%)
Aug 07, 2003
5.476
5.476
5.310
5.390
345,300
-0.11(-1.93%)
Aug 06, 2003
5.445
5.541
5.355
5.496
399,628
+0.07(+1.20%)
Aug 05, 2003
5.496
5.531
5.420
5.431
243,741
-0.08(-1.41%)
Aug 04, 2003
5.504
5.547
5.353
5.508
385,924
+0.00(+0.07%)
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
.