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 (%)
Apr 30, 2003
5.394
5.551
5.353
5.516
359,984
+0.11(+2.00%)
Apr 29, 2003
5.445
5.445
5.363
5.408
260,138
+0.00(+0.08%)
Apr 28, 2003
5.243
5.461
5.243
5.404
295,867
+0.16(+3.08%)
Apr 25, 2003
5.302
5.302
5.194
5.243
273,597
-0.04(-0.77%)
Apr 24, 2003
5.128
5.333
5.128
5.284
1,514,086
+0.16(+3.07%)
Apr 23, 2003
5.153
5.179
5.049
5.126
278,981
-0.01(-0.12%)
Apr 22, 2003
5.026
5.134
4.946
5.132
437,071
+0.11(+2.11%)
Apr 21, 2003
5.042
5.067
5.024
5.026
240,070
-0.01(-0.12%)
Apr 17, 2003
5.053
5.059
5.010
5.032
152,705
-0.02(-0.32%)
Apr 16, 2003
5.038
5.077
5.026
5.049
367,570
+0.01(+0.20%)
Apr 15, 2003
5.022
5.047
4.916
5.038
148,300
+0.02(+0.33%)
Apr 14, 2003
4.924
5.030
4.904
5.022
192,105
+0.11(+2.25%)
Apr 11, 2003
5.026
5.036
4.893
4.912
127,010
-0.06(-1.11%)
Apr 10, 2003
4.934
5.030
4.934
4.967
128,967
+0.03(+0.66%)
Apr 09, 2003
5.006
5.083
4.934
4.934
200,915
-0.08(-1.63%)
Apr 08, 2003
5.114
5.128
4.995
5.016
225,387
-0.05(-1.05%)
Apr 07, 2003
5.057
5.128
5.045
5.069
273,597
+0.11(+2.31%)
Apr 04, 2003
5.094
5.122
4.946
4.955
201,649
-0.09(-1.74%)
Apr 03, 2003
5.139
5.147
5.010
5.042
261,851
-0.04(-0.88%)
Apr 02, 2003
5.047
5.128
5.026
5.087
201,405
+0.12(+2.38%)
Apr 01, 2003
5.016
5.016
4.846
4.969
321,807
-0.01(-0.12%)
Mar 31, 2003
4.873
5.006
4.824
4.975
495,804
+0.03(+0.70%)
Mar 28, 2003
4.904
4.940
4.850
4.940
246,923
+0.03(+0.67%)
Mar 27, 2003
4.977
4.985
4.822
4.908
232,239
-0.07(-1.40%)
Mar 26, 2003
4.924
4.998
4.924
4.977
237,379
+0.07(+1.50%)
Mar 25, 2003
5.036
5.040
4.891
4.904
492,133
-0.12(-2.44%)
Mar 24, 2003
5.222
5.222
4.959
5.026
320,828
-0.20(-3.76%)
Mar 21, 2003
4.985
5.222
4.977
5.222
413,333
+0.26(+5.27%)
Mar 20, 2003
4.944
4.961
4.889
4.961
260,138
-0.02(-0.37%)
Mar 19, 2003
4.985
5.016
4.906
4.979
667,598
+0.00(+0.04%)
Mar 18, 2003
4.904
4.985
4.879
4.977
459,095
+0.15(+3.13%)
Mar 17, 2003
4.683
4.826
4.632
4.826
395,223
+0.15(+3.14%)
Mar 14, 2003
4.732
4.732
4.677
4.679
409,417
-0.07(-1.55%)
Mar 13, 2003
4.583
4.754
4.562
4.752
229,058
+0.20(+4.40%)
Mar 12, 2003
4.556
4.566
4.515
4.552
277,023
-0.04(-0.98%)
Mar 11, 2003
4.638
4.658
4.587
4.597
266,745
-0.02(-0.40%)
Mar 10, 2003
4.658
4.681
4.566
4.615
372,464
-0.06(-1.18%)
Mar 07, 2003
4.669
4.703
4.665
4.671
247,167
-0.04(-0.82%)
Mar 06, 2003
4.709
4.771
4.705
4.709
458,117
-0.01(-0.26%)
Mar 05, 2003
4.756
4.834
4.720
4.722
501,922
-0.03(-0.73%)
Mar 04, 2003
4.926
4.926
4.748
4.756
342,608
-0.17(-3.44%)
Mar 03, 2003
5.024
5.071
4.922
4.926
229,792
-0.08(-1.55%)
Feb 28, 2003
4.883
5.008
4.877
5.004
435,602
+0.15(+3.12%)
Feb 27, 2003
4.822
4.889
4.822
4.852
430,463
-0.01(-0.17%)
Feb 26, 2003
4.944
4.944
4.861
4.861
269,192
-0.08(-1.61%)
Feb 25, 2003
4.883
4.951
4.826
4.940
306,145
+0.04(+0.75%)
Feb 24, 2003
5.065
5.065
4.904
4.904
398,894
-0.16(-3.19%)
Feb 21, 2003
4.961
5.067
4.949
5.065
422,387
+0.12(+2.44%)
Feb 20, 2003
5.067
5.087
4.940
4.944
445,881
-0.12(-2.42%)
Feb 19, 2003
5.094
5.102
5.047
5.067
517,828
-0.04(-0.72%)
Feb 18, 2003
5.128
5.163
5.063
5.104
557,963
-0.01(-0.28%)
Feb 14, 2003
5.145
5.153
5.065
5.118
376,380
-0.03(-0.52%)
Feb 13, 2003
5.087
5.153
5.079
5.145
205,075
+0.05(+0.92%)
Feb 12, 2003
5.114
5.186
5.087
5.098
457,627
-0.04(-0.72%)
Feb 11, 2003
5.271
5.288
5.134
5.134
324,254
-0.15(-2.90%)
Feb 10, 2003
5.275
5.312
5.271
5.288
142,916
+0.01(+0.27%)
Feb 07, 2003
5.302
5.331
5.267
5.273
219,269
-0.02(-0.39%)
Feb 06, 2003
5.241
5.371
5.241
5.294
246,433
+0.05(+0.97%)
Feb 05, 2003
5.439
5.492
5.237
5.243
265,032
-0.18(-3.39%)
Feb 04, 2003
5.459
5.461
5.351
5.427
304,921
-0.05(-0.97%)
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
.