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
)
128.10
+2.80 (+2.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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, 2004
6.060
6.117
5.968
5.998
349,876
-0.06(-1.02%)
Apr 29, 2004
6.132
6.173
5.992
6.060
313,547
-0.06(-1.04%)
Apr 28, 2004
6.255
6.257
6.101
6.123
404,978
-0.15(-2.35%)
Apr 27, 2004
6.179
6.290
6.152
6.271
396,689
+0.09(+1.43%)
Apr 26, 2004
6.121
6.222
6.101
6.183
312,816
+0.09(+1.52%)
Apr 23, 2004
6.121
6.136
6.009
6.091
302,575
-0.04(-0.67%)
Apr 22, 2004
5.890
6.152
5.877
6.132
341,098
+0.24(+4.11%)
Apr 21, 2004
5.906
5.947
5.853
5.890
217,240
-0.06(-1.00%)
Apr 20, 2004
6.029
6.115
5.949
5.949
298,431
-0.10(-1.66%)
Apr 19, 2004
6.060
6.066
5.998
6.050
550,293
+0.01(+0.17%)
Apr 16, 2004
5.957
6.072
5.941
6.039
404,491
+0.08(+1.38%)
Apr 15, 2004
5.910
5.996
5.910
5.957
268,441
+0.07(+1.15%)
Apr 14, 2004
5.968
5.998
5.838
5.890
418,144
-0.07(-1.24%)
Apr 13, 2004
6.128
6.134
5.964
5.964
324,763
-0.11(-1.89%)
Apr 12, 2004
5.957
6.097
5.957
6.078
192,127
+0.14(+2.38%)
Apr 08, 2004
6.050
6.050
5.929
5.937
211,632
-0.04(-0.69%)
Apr 07, 2004
6.013
6.050
5.933
5.978
248,448
-0.02(-0.31%)
Apr 06, 2004
6.060
6.070
5.996
5.996
240,890
-0.09(-1.55%)
Apr 05, 2004
6.128
6.132
6.074
6.091
209,438
-0.01(-0.17%)
Apr 02, 2004
6.156
6.191
6.101
6.101
388,886
+0.02(+0.27%)
Apr 01, 2004
5.968
6.091
5.964
6.085
314,035
+0.14(+2.31%)
Mar 31, 2004
5.968
5.968
5.863
5.947
199,685
-0.04(-0.72%)
Mar 30, 2004
5.879
5.990
5.879
5.990
229,674
+0.11(+1.88%)
Mar 29, 2004
5.816
5.943
5.804
5.879
277,219
+0.11(+1.99%)
Mar 26, 2004
5.816
5.855
5.750
5.765
321,105
-0.07(-1.16%)
Mar 25, 2004
5.681
5.875
5.660
5.832
352,802
+0.20(+3.53%)
Mar 24, 2004
5.668
5.701
5.623
5.633
241,134
-0.05(-0.83%)
Mar 23, 2004
5.660
5.703
5.619
5.681
262,346
+0.06(+0.98%)
Mar 22, 2004
5.760
5.760
5.586
5.625
296,480
-0.14(-2.35%)
Mar 19, 2004
5.824
5.896
5.744
5.760
236,014
-0.06(-1.06%)
Mar 18, 2004
5.824
5.849
5.726
5.822
273,805
-0.04(-0.66%)
Mar 17, 2004
5.793
5.871
5.793
5.861
256,250
+0.10(+1.82%)
Mar 16, 2004
5.773
5.847
5.693
5.756
333,784
+0.01(+0.25%)
Mar 15, 2004
5.859
5.859
5.726
5.742
293,554
-0.17(-2.81%)
Mar 12, 2004
5.845
5.908
5.775
5.908
209,438
+0.11(+1.95%)
Mar 11, 2004
5.806
5.947
5.779
5.795
391,812
-0.01(-0.18%)
Mar 10, 2004
5.920
5.937
5.785
5.806
329,151
-0.09(-1.60%)
Mar 09, 2004
5.957
5.968
5.892
5.900
263,321
-0.06(-0.96%)
Mar 08, 2004
6.029
6.050
5.947
5.957
233,819
-0.05(-0.89%)
Mar 05, 2004
5.961
6.035
5.955
6.011
252,837
+0.02(+0.41%)
Mar 04, 2004
5.906
5.986
5.886
5.986
240,646
+0.06(+0.93%)
Mar 03, 2004
5.937
5.951
5.881
5.931
418,144
-0.03(-0.45%)
Mar 02, 2004
5.918
5.966
5.912
5.957
619,780
+0.05(+0.90%)
Mar 01, 2004
5.804
5.906
5.799
5.904
599,787
+0.11(+1.91%)
Feb 27, 2004
5.681
5.828
5.656
5.793
665,862
+0.11(+1.99%)
Feb 26, 2004
5.672
5.691
5.584
5.681
498,360
+0.01(+0.18%)
Feb 25, 2004
5.685
5.697
5.650
5.670
370,356
-0.02(-0.36%)
Feb 24, 2004
5.625
5.742
5.578
5.691
308,671
+0.06(+1.06%)
Feb 23, 2004
5.683
5.691
5.590
5.631
344,999
-0.03(-0.62%)
Feb 20, 2004
5.711
5.717
5.615
5.666
501,286
-0.07(-1.15%)
Feb 19, 2004
5.861
5.865
5.732
5.732
650,014
-0.09(-1.62%)
Feb 18, 2004
5.947
5.978
5.804
5.826
618,561
-0.13(-2.20%)
Feb 17, 2004
5.906
5.976
5.892
5.957
439,113
+0.06(+1.08%)
Feb 13, 2004
5.947
5.986
5.886
5.894
506,406
-0.04(-0.66%)
Feb 12, 2004
5.947
5.988
5.906
5.933
295,017
-0.03(-0.58%)
Feb 11, 2004
5.933
5.968
5.881
5.968
815,565
+0.04(+0.69%)
Feb 10, 2004
5.968
5.974
5.906
5.927
784,356
-0.05(-0.79%)
Feb 09, 2004
5.980
6.011
5.953
5.974
665,374
+0.01(+0.14%)
Feb 06, 2004
5.941
6.009
5.916
5.966
734,130
+0.07(+1.15%)
Feb 05, 2004
5.912
5.957
5.896
5.898
450,572
-0.01(-0.21%)
Feb 04, 2004
5.947
5.947
5.865
5.910
669,031
-0.05(-0.89%)
Feb 03, 2004
6.029
6.037
5.947
5.964
474,954
-0.07(-1.09%)
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
.