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 (%)
May 28, 2004
5.898
5.945
5.894
5.900
204,641
-0.00(-0.07%)
May 27, 2004
5.873
5.992
5.805
5.904
223,910
+0.03(+0.52%)
May 26, 2004
5.857
5.902
5.795
5.873
121,467
-0.00(-0.03%)
May 25, 2004
5.719
5.900
5.680
5.875
537,336
+0.17(+3.06%)
May 24, 2004
5.715
5.820
5.660
5.701
300,254
-0.00(-0.04%)
May 21, 2004
5.709
5.814
5.658
5.703
170,493
+0.02(+0.29%)
May 20, 2004
5.633
5.728
5.607
5.686
231,227
+0.06(+1.13%)
May 19, 2004
5.680
5.824
5.586
5.623
338,304
-0.00(-0.07%)
May 18, 2004
5.627
5.689
5.596
5.627
280,253
+0.02(+0.37%)
May 17, 2004
5.662
5.697
5.529
5.607
413,673
-0.06(-1.01%)
May 14, 2004
5.750
5.799
5.650
5.664
325,377
-0.11(-1.85%)
May 13, 2004
5.791
5.818
5.734
5.771
190,250
-0.04(-0.64%)
May 12, 2004
5.787
5.826
5.674
5.807
385,135
+0.04(+0.68%)
May 11, 2004
5.715
5.834
5.709
5.769
268,790
+0.08(+1.41%)
May 10, 2004
5.689
5.766
5.652
5.689
315,620
-0.02(-0.36%)
May 07, 2004
5.865
5.924
5.709
5.709
364,647
-0.15(-2.62%)
May 06, 2004
5.883
5.910
5.783
5.863
389,526
-0.06(-1.07%)
May 05, 2004
5.976
6.006
5.908
5.926
308,059
-0.04(-0.69%)
May 04, 2004
6.017
6.035
5.914
5.967
511,481
-0.06(-0.99%)
May 03, 2004
5.986
6.041
5.924
6.027
502,212
+0.03(+0.51%)
Apr 30, 2004
6.058
6.115
5.965
5.996
350,012
-0.06(-1.02%)
Apr 29, 2004
6.129
6.170
5.990
6.058
313,669
-0.06(-1.04%)
Apr 28, 2004
6.252
6.254
6.099
6.121
405,136
-0.15(-2.35%)
Apr 27, 2004
6.176
6.287
6.150
6.269
396,843
+0.09(+1.43%)
Apr 26, 2004
6.119
6.219
6.099
6.181
312,937
+0.09(+1.52%)
Apr 23, 2004
6.119
6.133
6.006
6.088
302,693
-0.04(-0.67%)
Apr 22, 2004
5.887
6.150
5.875
6.129
341,231
+0.24(+4.11%)
Apr 21, 2004
5.904
5.945
5.850
5.887
217,324
-0.06(-1.00%)
Apr 20, 2004
6.027
6.113
5.947
5.947
298,547
-0.10(-1.66%)
Apr 19, 2004
6.058
6.064
5.996
6.047
550,507
+0.01(+0.17%)
Apr 16, 2004
5.955
6.070
5.939
6.037
404,648
+0.08(+1.38%)
Apr 15, 2004
5.908
5.994
5.908
5.955
268,546
+0.07(+1.15%)
Apr 14, 2004
5.965
5.996
5.836
5.887
418,307
-0.07(-1.24%)
Apr 13, 2004
6.125
6.131
5.961
5.961
324,889
-0.11(-1.89%)
Apr 12, 2004
5.955
6.094
5.955
6.076
192,201
+0.14(+2.38%)
Apr 08, 2004
6.047
6.047
5.926
5.935
211,714
-0.04(-0.69%)
Apr 07, 2004
6.010
6.047
5.930
5.976
248,545
-0.02(-0.31%)
Apr 06, 2004
6.058
6.068
5.994
5.994
240,984
-0.09(-1.55%)
Apr 05, 2004
6.125
6.129
6.072
6.088
209,519
-0.01(-0.17%)
Apr 02, 2004
6.154
6.189
6.099
6.099
389,038
+0.02(+0.27%)
Apr 01, 2004
5.965
6.088
5.961
6.082
314,157
+0.14(+2.31%)
Mar 31, 2004
5.965
5.965
5.861
5.945
199,763
-0.04(-0.72%)
Mar 30, 2004
5.877
5.988
5.877
5.988
229,764
+0.11(+1.88%)
Mar 29, 2004
5.814
5.941
5.801
5.877
277,326
+0.11(+1.99%)
Mar 26, 2004
5.814
5.853
5.748
5.762
321,230
-0.07(-1.16%)
Mar 25, 2004
5.678
5.873
5.658
5.830
352,939
+0.20(+3.53%)
Mar 24, 2004
5.666
5.699
5.621
5.631
241,228
-0.05(-0.83%)
Mar 23, 2004
5.658
5.701
5.617
5.678
262,448
+0.06(+0.98%)
Mar 22, 2004
5.758
5.758
5.584
5.623
296,595
-0.14(-2.35%)
Mar 19, 2004
5.822
5.894
5.742
5.758
236,105
-0.06(-1.06%)
Mar 18, 2004
5.822
5.846
5.723
5.820
273,912
-0.04(-0.66%)
Mar 17, 2004
5.791
5.869
5.791
5.859
256,350
+0.10(+1.82%)
Mar 16, 2004
5.771
5.844
5.691
5.754
333,914
+0.01(+0.25%)
Mar 15, 2004
5.857
5.857
5.723
5.740
293,668
-0.17(-2.81%)
Mar 12, 2004
5.842
5.906
5.773
5.906
209,519
+0.11(+1.95%)
Mar 11, 2004
5.803
5.945
5.777
5.793
391,965
-0.01(-0.18%)
Mar 10, 2004
5.918
5.935
5.783
5.803
329,279
-0.09(-1.60%)
Mar 09, 2004
5.955
5.965
5.889
5.898
263,423
-0.06(-0.96%)
Mar 08, 2004
6.027
6.047
5.945
5.955
233,910
-0.05(-0.89%)
Mar 05, 2004
5.959
6.033
5.953
6.008
252,935
+0.02(+0.41%)
Mar 04, 2004
5.904
5.984
5.883
5.984
240,740
+0.06(+0.93%)
Mar 03, 2004
5.935
5.949
5.879
5.928
418,307
-0.03(-0.45%)
Mar 02, 2004
5.916
5.963
5.910
5.955
620,022
+0.05(+0.90%)
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
.