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
)
126.48
-0.16 (-0.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 29, 2003
5.763
5.769
5.732
5.732
425,215
-0.03(-0.46%)
Aug 28, 2003
5.722
5.779
5.670
5.758
379,134
+0.03(+0.50%)
Aug 27, 2003
5.701
5.732
5.656
5.730
180,667
+0.03(+0.50%)
Aug 26, 2003
5.650
5.701
5.594
5.701
247,717
+0.03(+0.62%)
Aug 25, 2003
5.701
5.717
5.635
5.666
223,091
-0.07(-1.15%)
Aug 22, 2003
5.752
5.773
5.709
5.732
374,989
-0.01(-0.18%)
Aug 21, 2003
5.746
5.765
5.701
5.742
306,233
-0.00(-0.04%)
Aug 20, 2003
5.705
5.748
5.654
5.744
235,770
+0.02(+0.36%)
Aug 19, 2003
5.615
5.724
5.615
5.724
268,685
+0.11(+1.94%)
Aug 18, 2003
5.635
5.670
5.588
5.615
275,999
-0.01(-0.18%)
Aug 15, 2003
5.598
5.625
5.521
5.625
131,416
+0.06(+1.11%)
Aug 14, 2003
5.516
5.615
5.486
5.564
220,897
+0.05(+0.97%)
Aug 13, 2003
5.568
5.578
5.506
5.510
399,614
-0.05(-0.89%)
Aug 12, 2003
5.482
5.580
5.461
5.560
216,021
+0.06(+1.12%)
Aug 11, 2003
5.445
5.498
5.408
5.498
331,590
+0.04(+0.75%)
Aug 08, 2003
5.434
5.471
5.385
5.457
362,067
+0.05(+0.87%)
Aug 07, 2003
5.496
5.496
5.330
5.410
344,024
-0.11(-1.93%)
Aug 06, 2003
5.465
5.562
5.375
5.516
398,151
+0.07(+1.20%)
Aug 05, 2003
5.516
5.551
5.441
5.451
242,840
-0.08(-1.41%)
Aug 04, 2003
5.525
5.568
5.373
5.529
384,498
+0.00(+0.07%)
Aug 01, 2003
5.578
5.592
5.441
5.525
267,466
-0.07(-1.28%)
Jul 31, 2003
5.639
5.719
5.590
5.596
358,653
-0.02(-0.40%)
Jul 30, 2003
5.598
5.619
5.475
5.619
334,272
+0.04(+0.74%)
Jul 29, 2003
5.660
5.662
5.506
5.578
356,946
-0.05(-0.91%)
Jul 28, 2003
5.646
5.676
5.588
5.629
386,204
-0.01(-0.25%)
Jul 25, 2003
5.648
5.658
5.496
5.644
456,423
+0.03(+0.47%)
Jul 24, 2003
5.691
5.691
5.553
5.617
580,038
-0.07(-1.30%)
Jul 23, 2003
5.763
5.824
5.557
5.691
660,498
-0.18(-3.04%)
Jul 22, 2003
5.752
5.869
5.742
5.869
388,886
+0.10(+1.81%)
Jul 21, 2003
5.845
5.845
5.719
5.765
198,710
-0.08(-1.37%)
Jul 18, 2003
5.744
5.845
5.740
5.845
259,176
+0.10(+1.75%)
Jul 17, 2003
5.769
5.843
5.742
5.744
215,045
-0.05(-0.85%)
Jul 16, 2003
5.836
5.845
5.746
5.793
190,664
-0.03(-0.60%)
Jul 15, 2003
5.828
5.925
5.793
5.828
250,155
-0.01(-0.25%)
Jul 14, 2003
5.896
5.896
5.824
5.843
475,197
-0.01(-0.18%)
Jul 11, 2003
5.834
5.906
5.834
5.853
259,908
+0.03(+0.49%)
Jul 10, 2003
5.859
5.871
5.773
5.824
315,010
-0.08(-1.42%)
Jul 09, 2003
5.957
5.957
5.853
5.908
347,681
-0.06(-1.03%)
Jul 08, 2003
5.869
5.992
5.863
5.970
254,787
+0.05(+0.76%)
Jul 07, 2003
5.824
5.943
5.824
5.925
314,279
+0.12(+2.01%)
Jul 03, 2003
5.861
5.877
5.795
5.808
201,148
-0.05(-0.91%)
Jul 02, 2003
5.843
5.918
5.814
5.861
455,448
+0.04(+0.74%)
Jul 01, 2003
5.736
5.818
5.635
5.818
525,180
+0.08(+1.43%)
Jun 30, 2003
5.824
5.824
5.734
5.736
1,214,448
-0.04(-0.75%)
Jun 27, 2003
5.834
5.861
5.773
5.779
396,932
-0.03(-0.60%)
Jun 26, 2003
5.711
5.834
5.685
5.814
310,134
+0.11(+1.98%)
Jun 25, 2003
5.789
5.804
5.693
5.701
387,911
-0.07(-1.17%)
Jun 24, 2003
5.691
5.789
5.691
5.769
347,438
+0.08(+1.37%)
Jun 23, 2003
5.771
5.789
5.668
5.691
468,858
-0.08(-1.39%)
Jun 20, 2003
5.752
5.783
5.717
5.771
1,271,014
+0.04(+0.64%)
Jun 19, 2003
5.808
5.828
5.717
5.734
342,317
-0.07(-1.17%)
Jun 18, 2003
5.840
5.869
5.763
5.801
700,484
-0.04(-0.67%)
Jun 17, 2003
5.752
5.857
5.703
5.840
710,236
+0.09(+1.53%)
Jun 16, 2003
5.592
5.773
5.592
5.752
608,565
+0.19(+3.35%)
Jun 13, 2003
5.588
5.609
5.547
5.566
257,226
-0.01(-0.15%)
Jun 12, 2003
5.516
5.611
5.490
5.574
254,056
+0.06(+1.15%)
Jun 11, 2003
5.496
5.523
5.465
5.510
190,176
-0.02(-0.37%)
Jun 10, 2003
5.455
5.533
5.455
5.531
219,678
+0.06(+1.09%)
Jun 09, 2003
5.537
5.537
5.445
5.471
265,028
-0.11(-1.98%)
Jun 06, 2003
5.646
5.676
5.560
5.582
258,201
-0.06(-1.13%)
Jun 05, 2003
5.664
5.695
5.629
5.646
271,611
-0.01(-0.25%)
Jun 04, 2003
5.590
5.676
5.584
5.660
238,939
+0.10(+1.73%)
Jun 03, 2003
5.533
5.607
5.504
5.564
232,844
+0.03(+0.52%)
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
.