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
)
100.63
-2.88 (-2.78%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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
7.822
7.839
7.691
7.761
856,855
-0.07(-0.84%)
Feb 25, 2005
7.645
7.830
7.614
7.826
1,012,068
+0.23(+3.07%)
Feb 24, 2005
7.455
7.634
7.326
7.593
1,657,158
+0.48(+6.72%)
Feb 23, 2005
7.044
7.134
7.018
7.116
657,820
+0.12(+1.75%)
Feb 22, 2005
7.138
7.169
6.987
6.993
543,736
-0.16(-2.28%)
Feb 18, 2005
7.193
7.259
7.138
7.156
535,902
-0.02(-0.23%)
Feb 17, 2005
7.330
7.330
7.150
7.173
804,220
-0.16(-2.17%)
Feb 16, 2005
7.271
7.369
7.230
7.332
403,456
+0.06(+0.76%)
Feb 15, 2005
7.342
7.379
7.234
7.277
580,703
-0.08(-1.03%)
Feb 14, 2005
7.336
7.361
7.265
7.352
442,627
+0.00(+0.03%)
Feb 11, 2005
7.387
7.393
7.291
7.350
769,946
-0.03(-0.44%)
Feb 10, 2005
7.393
7.465
7.334
7.383
472,249
+0.00(+0.00%)
Feb 09, 2005
7.471
7.475
7.340
7.383
810,340
-0.08(-1.01%)
Feb 08, 2005
7.373
7.459
7.330
7.459
1,443,924
+0.10(+1.33%)
Feb 07, 2005
7.291
7.391
7.281
7.361
1,386,637
+0.08(+1.12%)
Feb 04, 2005
7.185
7.287
7.177
7.279
965,553
+0.10(+1.37%)
Feb 03, 2005
7.271
7.271
7.107
7.181
921,242
-0.08(-1.12%)
Feb 02, 2005
7.230
7.263
7.148
7.263
593,923
+0.03(+0.45%)
Feb 01, 2005
7.171
7.230
7.156
7.230
1,006,193
+0.06(+0.83%)
Jan 31, 2005
7.056
7.171
7.022
7.171
1,233,872
+0.19(+2.75%)
Jan 28, 2005
7.005
7.011
6.944
6.979
585,354
-0.01(-0.15%)
Jan 27, 2005
6.987
7.024
6.958
6.989
595,147
+0.00(+0.06%)
Jan 26, 2005
6.971
7.005
6.942
6.985
628,932
+0.01(+0.21%)
Jan 25, 2005
6.971
7.013
6.944
6.971
810,095
+0.02(+0.35%)
Jan 24, 2005
6.968
6.989
6.928
6.946
1,230,199
-0.03(-0.38%)
Jan 21, 2005
6.946
7.005
6.924
6.973
936,910
+0.03(+0.38%)
Jan 20, 2005
6.883
6.983
6.862
6.946
1,275,735
-0.01(-0.21%)
Jan 19, 2005
7.046
7.062
6.926
6.960
942,541
-0.07(-1.02%)
Jan 18, 2005
6.944
7.048
6.903
7.032
1,689,474
+0.07(+1.06%)
Jan 14, 2005
7.118
7.118
6.924
6.958
6,780,176
-0.25(-3.48%)
Jan 13, 2005
7.301
7.301
7.163
7.210
936,176
-0.09(-1.29%)
Jan 12, 2005
7.291
7.344
7.071
7.303
953,313
-0.01(-0.11%)
Jan 11, 2005
7.385
7.385
7.250
7.312
821,602
-0.08(-1.02%)
Jan 10, 2005
7.414
7.557
7.387
7.387
776,066
-0.06(-0.74%)
Jan 07, 2005
7.416
7.526
7.301
7.442
1,114,157
+0.03(+0.36%)
Jan 06, 2005
7.275
7.426
7.009
7.416
1,868,679
+0.14(+1.94%)
Jan 05, 2005
7.414
7.448
7.275
7.275
731,754
-0.18(-2.41%)
Jan 04, 2005
7.771
7.771
7.434
7.455
572,869
-0.32(-4.07%)
Jan 03, 2005
7.967
7.971
7.745
7.771
448,013
-0.13(-1.70%)
Dec 31, 2004
7.992
8.006
7.888
7.906
296,472
-0.07(-0.87%)
Dec 30, 2004
8.006
8.063
7.928
7.975
408,842
-0.09(-1.16%)
Dec 29, 2004
8.118
8.118
8.028
8.069
188,508
-0.04(-0.45%)
Dec 28, 2004
8.016
8.200
8.016
8.106
297,696
+0.08(+0.99%)
Dec 27, 2004
8.169
8.171
8.006
8.026
228,413
-0.10(-1.26%)
Dec 23, 2004
8.129
8.167
8.067
8.129
286,924
-0.05(-0.57%)
Dec 22, 2004
8.043
8.194
8.037
8.176
251,670
+0.18(+2.25%)
Dec 21, 2004
8.129
8.133
7.984
7.996
461,722
-0.09(-1.06%)
Dec 20, 2004
8.131
8.204
8.067
8.082
213,969
-0.05(-0.60%)
Dec 17, 2004
8.198
8.220
7.971
8.131
464,905
-0.05(-0.57%)
Dec 16, 2004
8.149
8.194
8.069
8.178
389,746
-0.01(-0.10%)
Dec 15, 2004
8.129
8.186
8.086
8.186
266,849
+0.05(+0.65%)
Dec 14, 2004
8.037
8.143
8.037
8.133
316,302
+0.11(+1.32%)
Dec 13, 2004
8.006
8.026
7.932
8.026
210,541
+0.03(+0.36%)
Dec 10, 2004
7.975
8.028
7.908
7.998
256,322
-0.00(-0.03%)
Dec 09, 2004
7.975
8.067
7.863
8.000
322,422
+0.00(+0.03%)
Dec 08, 2004
7.955
8.071
7.945
7.998
271,256
+0.04(+0.54%)
Dec 07, 2004
8.088
8.088
7.955
7.955
434,793
-0.12(-1.44%)
Dec 06, 2004
8.057
8.110
7.977
8.071
300,878
-0.03(-0.33%)
Dec 03, 2004
8.114
8.206
8.055
8.098
295,247
-0.03(-0.33%)
Dec 02, 2004
8.210
8.290
8.063
8.124
314,343
-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
.