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
)
86.03
-3.30 (-3.69%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2002
5.599
5.708
5.543
5.649
189,877
+0.04(+0.74%)
Dec 30, 2002
5.551
5.607
5.470
5.607
240,745
+0.04(+0.79%)
Dec 27, 2002
5.645
5.673
5.555
5.563
238,479
-0.08(-1.37%)
Dec 26, 2002
5.543
5.657
5.528
5.641
259,632
+0.10(+1.76%)
Dec 24, 2002
5.569
5.595
5.536
5.543
139,763
-0.02(-0.39%)
Dec 23, 2002
5.520
5.573
5.520
5.565
631,328
+0.03(+0.61%)
Dec 20, 2002
5.599
5.653
5.532
5.532
1,532,111
-0.06(-1.03%)
Dec 19, 2002
5.714
5.714
5.583
5.589
551,247
-0.13(-2.19%)
Dec 18, 2002
5.800
5.812
5.682
5.714
322,841
-0.14(-2.31%)
Dec 17, 2002
5.800
5.913
5.794
5.849
483,254
+0.00(+0.00%)
Dec 16, 2002
5.847
5.865
5.798
5.849
818,183
+0.01(+0.20%)
Dec 13, 2002
5.937
5.953
5.833
5.837
299,421
-0.13(-2.16%)
Dec 12, 2002
6.006
6.022
5.921
5.966
179,552
-0.03(-0.50%)
Dec 11, 2002
6.066
6.076
5.966
5.996
457,568
-0.11(-1.82%)
Dec 10, 2002
6.046
6.135
6.046
6.107
177,285
+0.07(+1.22%)
Dec 09, 2002
6.151
6.155
6.030
6.034
335,432
-0.12(-1.90%)
Dec 06, 2002
5.980
6.169
5.978
6.151
173,508
+0.13(+2.18%)
Dec 05, 2002
6.157
6.157
5.966
6.020
174,515
-0.14(-2.19%)
Dec 04, 2002
6.056
6.169
5.956
6.155
303,450
+0.09(+1.54%)
Dec 03, 2002
6.195
6.195
6.046
6.062
304,206
-0.13(-2.02%)
Dec 02, 2002
6.225
6.227
6.131
6.187
247,797
+0.00(+0.03%)
Nov 29, 2002
6.155
6.221
6.155
6.185
58,675
+0.05(+0.74%)
Nov 27, 2002
5.976
6.145
5.976
6.139
175,271
+0.19(+3.24%)
Nov 26, 2002
6.066
6.066
5.879
5.947
219,088
-0.14(-2.22%)
Nov 25, 2002
6.016
6.135
5.945
6.082
262,151
+0.07(+1.12%)
Nov 22, 2002
6.105
6.157
5.968
6.014
440,444
-0.12(-1.91%)
Nov 21, 2002
5.956
6.135
5.933
6.131
370,940
+0.20(+3.42%)
Nov 20, 2002
5.917
5.941
5.891
5.929
577,689
-0.00(-0.03%)
Nov 19, 2002
5.937
5.956
5.901
5.931
622,262
+0.03(+0.47%)
Nov 18, 2002
5.951
5.958
5.903
5.903
496,097
-0.05(-0.80%)
Nov 15, 2002
5.768
5.951
5.758
5.951
242,256
+0.14(+2.36%)
Nov 14, 2002
5.748
5.855
5.748
5.814
159,657
+0.09(+1.53%)
Nov 13, 2002
5.647
5.778
5.619
5.726
148,325
+0.08(+1.41%)
Nov 12, 2002
5.571
5.748
5.540
5.647
178,544
+0.08(+1.39%)
Nov 11, 2002
5.718
5.748
5.569
5.569
184,588
-0.13(-2.26%)
Nov 08, 2002
5.788
5.835
5.669
5.698
180,307
-0.11(-1.88%)
Nov 07, 2002
5.857
5.867
5.770
5.808
240,997
-0.07(-1.18%)
Nov 06, 2002
5.754
5.917
5.696
5.877
222,362
+0.12(+2.14%)
Nov 05, 2002
5.669
5.758
5.663
5.754
217,074
+0.09(+1.61%)
Nov 04, 2002
5.718
5.718
5.659
5.663
112,314
-0.04(-0.66%)
Nov 01, 2002
5.639
5.700
5.545
5.700
233,191
+0.12(+2.10%)
Oct 31, 2002
5.538
5.583
5.482
5.583
203,475
+0.05(+0.82%)
Oct 30, 2002
5.516
5.551
5.476
5.538
224,880
+0.02(+0.43%)
Oct 29, 2002
5.474
5.520
5.408
5.514
327,122
+0.04(+0.69%)
Oct 28, 2002
5.540
5.569
5.462
5.476
202,468
-0.03(-0.61%)
Oct 25, 2002
5.317
5.540
5.281
5.510
273,735
+0.19(+3.62%)
Oct 24, 2002
5.470
5.470
5.309
5.317
412,995
-0.15(-2.69%)
Oct 23, 2002
5.579
5.579
5.331
5.464
408,462
+0.05(+0.95%)
Oct 22, 2002
5.528
5.530
5.391
5.412
316,545
-0.14(-2.43%)
Oct 21, 2002
5.399
5.549
5.311
5.547
278,016
+0.14(+2.68%)
Oct 18, 2002
5.480
5.500
5.325
5.403
110,299
-0.08(-1.41%)
Oct 17, 2002
5.359
5.510
5.357
5.480
113,573
+0.22(+4.15%)
Oct 16, 2002
5.420
5.480
5.256
5.262
174,767
-0.17(-3.14%)
Oct 15, 2002
5.170
5.460
5.170
5.432
181,314
+0.31(+6.01%)
Oct 14, 2002
5.182
5.232
5.071
5.125
211,282
-0.07(-1.41%)
Oct 11, 2002
5.083
5.222
5.063
5.198
229,413
+0.23(+4.55%)
Oct 10, 2002
4.720
4.976
4.720
4.972
553,010
+0.27(+5.79%)
Oct 09, 2002
4.964
4.972
4.686
4.700
353,815
-0.26(-5.32%)
Oct 08, 2002
4.924
5.013
4.872
4.964
355,075
+0.05(+0.93%)
Oct 07, 2002
5.053
5.063
4.914
4.918
153,362
-0.15(-2.94%)
Oct 04, 2002
5.262
5.271
5.029
5.067
280,786
-0.16(-3.00%)
Oct 03, 2002
5.271
5.440
5.188
5.224
421,053
-0.06(-1.09%)
Oct 02, 2002
5.454
5.454
5.212
5.281
809,873
-0.17(-3.13%)
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
.