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
)
131.12
+1.93 (+1.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Jul 30, 2004
6.386
6.386
6.301
6.314
245,374
-0.09(-1.41%)
Jul 29, 2004
6.324
6.422
6.293
6.404
426,600
+0.13(+1.99%)
Jul 28, 2004
6.301
6.312
6.193
6.279
368,305
-0.02(-0.33%)
Jul 27, 2004
6.273
6.345
6.246
6.299
382,452
+0.04(+0.66%)
Jul 26, 2004
6.297
6.326
6.224
6.258
346,353
-0.02(-0.29%)
Jul 23, 2004
6.334
6.375
6.236
6.277
351,963
-0.08(-1.26%)
Jul 22, 2004
6.160
6.359
6.047
6.357
533,433
+0.21(+3.37%)
Jul 21, 2004
6.314
6.332
6.150
6.150
420,990
-0.15(-2.44%)
Jul 20, 2004
6.242
6.308
6.232
6.304
216,836
+0.05(+0.82%)
Jul 19, 2004
6.330
6.330
6.217
6.252
210,495
-0.05(-0.81%)
Jul 16, 2004
6.340
6.351
6.228
6.304
278,058
-0.04(-0.58%)
Jul 15, 2004
6.353
6.394
6.320
6.340
128,053
+0.01(+0.13%)
Jul 14, 2004
6.306
6.424
6.217
6.332
290,010
-0.00(-0.06%)
Jul 13, 2004
6.320
6.367
6.293
6.336
124,882
+0.04(+0.59%)
Jul 12, 2004
6.310
6.345
6.203
6.299
166,347
-0.01(-0.16%)
Jul 09, 2004
6.267
6.338
6.254
6.310
97,808
+0.06(+0.88%)
Jul 08, 2004
6.314
6.377
6.252
6.254
204,153
-0.10(-1.58%)
Jul 07, 2004
6.304
6.427
6.304
6.355
246,838
+0.06(+0.91%)
Jul 06, 2004
6.375
6.435
6.260
6.297
312,937
-0.11(-1.73%)
Jul 02, 2004
6.416
6.437
6.334
6.408
165,127
+0.01(+0.10%)
Jul 01, 2004
6.488
6.498
6.394
6.402
351,719
-0.09(-1.33%)
Jun 30, 2004
6.457
6.494
6.406
6.488
298,547
+0.04(+0.60%)
Jun 29, 2004
6.429
6.509
6.386
6.449
329,767
+0.02(+0.35%)
Jun 28, 2004
6.355
6.529
6.322
6.427
530,994
+0.07(+1.13%)
Jun 25, 2004
6.246
6.355
6.224
6.355
683,438
+0.11(+1.84%)
Jun 24, 2004
6.232
6.263
6.195
6.240
292,693
+0.02(+0.30%)
Jun 23, 2004
6.150
6.228
6.150
6.222
662,950
+0.05(+0.80%)
Jun 22, 2004
6.121
6.191
6.066
6.172
282,936
+0.05(+0.84%)
Jun 21, 2004
6.178
6.178
6.064
6.121
340,255
-0.07(-1.09%)
Jun 18, 2004
6.099
6.191
6.099
6.189
530,750
+0.11(+1.89%)
Jun 17, 2004
6.017
6.099
5.945
6.074
362,695
+0.04(+0.61%)
Jun 16, 2004
6.002
6.037
5.873
6.037
301,474
+0.05(+0.89%)
Jun 15, 2004
5.914
5.996
5.914
5.984
282,692
+0.09(+1.53%)
Jun 14, 2004
5.904
5.912
5.832
5.894
349,280
-0.07(-1.20%)
Jun 10, 2004
5.920
5.971
5.914
5.965
264,643
+0.05(+0.76%)
Jun 09, 2004
6.037
6.099
5.916
5.920
279,766
-0.14(-2.30%)
Jun 08, 2004
5.976
6.092
5.965
6.060
340,499
-0.01(-0.20%)
Jun 07, 2004
5.939
6.074
5.939
6.072
175,859
+0.14(+2.28%)
Jun 04, 2004
5.945
5.980
5.914
5.937
195,860
+0.04(+0.73%)
Jun 03, 2004
5.914
5.916
5.869
5.894
249,033
-0.05(-0.79%)
Jun 02, 2004
5.996
5.996
5.906
5.941
195,860
-0.04(-0.65%)
Jun 01, 2004
5.873
5.996
5.863
5.980
187,567
+0.08(+1.36%)
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%)
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
.