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
)
122.59
-1.19 (-0.96%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 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%)
Dec 01, 2004
8.203
8.336
8.201
8.269
456,180
+0.10(+1.20%)
Nov 30, 2004
8.039
8.170
7.975
8.170
592,717
+0.10(+1.25%)
Nov 29, 2004
8.059
8.088
7.865
8.070
423,264
+0.03(+0.36%)
Nov 26, 2004
8.100
8.111
8.018
8.041
82,166
-0.05(-0.63%)
Nov 24, 2004
7.926
8.092
7.875
8.092
321,349
+0.16(+2.04%)
Nov 23, 2004
8.014
8.014
7.795
7.930
274,537
-0.09(-1.07%)
Nov 22, 2004
7.858
8.016
7.817
8.016
255,763
+0.16(+2.09%)
Nov 19, 2004
7.865
7.865
7.674
7.852
298,431
-0.03(-0.42%)
Nov 18, 2004
7.947
7.977
7.776
7.885
311,109
-0.08(-0.98%)
Nov 17, 2004
7.895
8.121
7.891
7.963
324,275
+0.11(+1.41%)
Nov 16, 2004
7.998
8.010
7.836
7.852
297,699
-0.16(-2.05%)
Nov 15, 2004
8.039
8.039
7.910
8.016
317,204
-0.02(-0.28%)
Nov 12, 2004
7.967
8.039
7.879
8.039
183,837
+0.07(+0.90%)
Nov 11, 2004
7.811
7.967
7.793
7.967
351,095
+0.16(+2.00%)
Nov 10, 2004
7.686
7.817
7.680
7.811
258,689
+0.10(+1.30%)
Nov 09, 2004
7.516
7.725
7.467
7.711
501,286
+0.16(+2.15%)
Nov 08, 2004
7.711
7.711
7.549
7.549
499,091
-0.18(-2.36%)
Nov 05, 2004
7.813
7.918
7.657
7.731
468,370
-0.09(-1.13%)
Nov 04, 2004
7.608
7.819
7.563
7.819
464,957
+0.21(+2.78%)
Nov 03, 2004
7.454
7.627
7.454
7.608
413,999
+0.24(+3.29%)
Nov 02, 2004
7.465
7.514
7.319
7.366
454,229
-0.06(-0.80%)
Nov 01, 2004
7.354
7.434
7.284
7.426
236,014
+0.07(+1.00%)
Oct 29, 2004
7.331
7.434
7.268
7.352
372,063
+0.02(+0.22%)
Oct 28, 2004
7.372
7.448
7.290
7.335
962,342
+0.02(+0.28%)
Oct 27, 2004
7.198
7.364
7.180
7.315
410,830
+0.12(+1.62%)
Oct 26, 2004
7.122
7.229
6.944
7.198
296,236
+0.07(+1.01%)
Oct 25, 2004
7.034
7.219
7.013
7.126
266,491
+0.11(+1.52%)
Oct 22, 2004
7.085
7.245
7.020
7.020
307,939
-0.06(-0.78%)
Oct 21, 2004
6.993
7.132
6.931
7.075
269,173
+0.09(+1.29%)
Oct 20, 2004
6.952
7.024
6.895
6.985
279,657
+0.01(+0.18%)
Oct 19, 2004
6.940
7.005
6.940
6.972
811,664
+0.05(+0.77%)
Oct 18, 2004
6.860
6.960
6.757
6.919
274,537
+0.02(+0.27%)
Oct 15, 2004
6.870
7.096
6.870
6.901
266,734
+0.03(+0.45%)
Oct 14, 2004
6.806
6.934
6.796
6.870
261,858
+0.07(+0.96%)
Oct 13, 2004
7.104
7.106
6.790
6.804
314,766
-0.25(-3.55%)
Oct 12, 2004
7.059
7.085
6.923
7.054
191,395
-0.04(-0.52%)
Oct 11, 2004
7.013
7.100
7.013
7.091
122,395
+0.09(+1.23%)
Oct 08, 2004
7.075
7.137
6.979
7.005
249,911
-0.09(-1.30%)
Oct 07, 2004
7.352
7.352
7.096
7.098
272,830
-0.28(-3.83%)
Oct 06, 2004
7.178
7.381
7.106
7.381
369,381
+0.20(+2.83%)
Oct 05, 2004
7.251
7.260
7.141
7.178
210,413
-0.07(-1.02%)
Oct 04, 2004
7.290
7.333
7.214
7.251
226,261
+0.00(+0.06%)
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
.