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
)
100.63
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 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 (%)
Jan 30, 2004
6.137
6.168
6.025
6.043
587,802
-0.08(-1.33%)
Jan 29, 2004
6.205
6.278
6.107
6.125
670,550
-0.06(-0.96%)
Jan 28, 2004
6.188
6.250
6.170
6.184
481,308
-0.00(-0.07%)
Jan 27, 2004
6.190
6.227
6.176
6.188
282,027
-0.00(-0.03%)
Jan 26, 2004
6.229
6.239
6.160
6.190
212,989
-0.02(-0.30%)
Jan 23, 2004
6.188
6.239
6.186
6.209
440,178
+0.02(+0.33%)
Jan 22, 2004
6.239
6.256
6.184
6.188
332,459
-0.06(-1.01%)
Jan 21, 2004
6.199
6.280
6.194
6.252
262,442
+0.06(+0.96%)
Jan 20, 2004
6.170
6.270
6.164
6.192
391,705
+0.02(+0.36%)
Jan 16, 2004
6.209
6.241
6.170
6.170
273,704
-0.05(-0.85%)
Jan 15, 2004
6.241
6.276
6.158
6.223
231,840
-0.04(-0.62%)
Jan 14, 2004
6.209
6.268
6.209
6.262
248,732
+0.07(+1.05%)
Jan 13, 2004
6.164
6.207
6.131
6.196
287,413
+0.03(+0.53%)
Jan 12, 2004
6.094
6.166
6.086
6.164
347,883
+0.08(+1.28%)
Jan 09, 2004
6.178
6.209
6.076
6.086
481,797
-0.14(-2.20%)
Jan 08, 2004
6.248
6.248
6.207
6.223
303,082
-0.00(-0.07%)
Jan 07, 2004
6.217
6.227
6.168
6.227
240,898
+0.01(+0.16%)
Jan 06, 2004
6.225
6.256
6.205
6.217
368,447
-0.00(-0.03%)
Jan 05, 2004
6.209
6.254
6.186
6.219
297,451
+0.04(+0.66%)
Jan 02, 2004
6.147
6.223
6.147
6.178
585,110
+0.06(+0.93%)
Dec 31, 2003
6.219
6.270
6.121
6.121
616,936
-0.08(-1.25%)
Dec 30, 2003
6.219
6.219
6.170
6.199
279,579
-0.01(-0.23%)
Dec 29, 2003
6.217
6.262
6.186
6.213
335,642
-0.00(-0.07%)
Dec 26, 2003
6.209
6.239
6.199
6.217
94,743
+0.03(+0.46%)
Dec 24, 2003
6.137
6.194
6.131
6.188
74,424
-0.01(-0.13%)
Dec 23, 2003
6.166
6.241
6.152
6.196
250,936
+0.04(+0.70%)
Dec 22, 2003
6.117
6.154
6.086
6.154
232,085
+0.02(+0.33%)
Dec 19, 2003
6.096
6.133
6.035
6.133
347,883
+0.02(+0.27%)
Dec 18, 2003
6.035
6.117
5.990
6.117
239,429
+0.07(+1.08%)
Dec 17, 2003
6.074
6.074
5.976
6.051
352,534
-0.05(-0.84%)
Dec 16, 2003
6.086
6.098
6.023
6.103
219,599
+0.03(+0.57%)
Dec 15, 2003
6.211
6.211
6.092
6.068
579,479
-0.05(-0.87%)
Dec 12, 2003
6.023
6.143
5.945
6.121
684,260
+0.08(+1.32%)
Dec 11, 2003
5.894
6.041
5.878
6.041
441,403
+0.11(+1.89%)
Dec 10, 2003
5.882
5.929
5.882
5.929
419,614
+0.01(+0.10%)
Dec 09, 2003
5.994
6.002
5.917
5.923
619,139
-0.07(-1.19%)
Dec 08, 2003
5.717
5.996
5.717
5.994
588,782
+0.28(+4.97%)
Dec 05, 2003
5.776
5.808
5.715
5.710
160,844
-0.08(-1.38%)
Dec 04, 2003
5.729
5.804
5.692
5.790
493,059
+0.06(+1.11%)
Dec 03, 2003
5.817
5.825
5.721
5.727
641,417
-0.09(-1.61%)
Dec 02, 2003
5.855
5.860
5.813
5.821
438,954
-0.03(-0.52%)
Dec 01, 2003
5.862
5.886
5.819
5.851
289,617
+0.07(+1.24%)
Nov 28, 2003
5.806
5.808
5.759
5.780
223,761
-0.00(-0.07%)
Nov 26, 2003
5.719
5.819
5.719
5.784
429,162
+0.09(+1.51%)
Nov 25, 2003
5.651
5.698
5.612
5.698
409,577
+0.02(+0.36%)
Nov 24, 2003
5.514
5.678
5.502
5.678
474,942
+0.19(+3.38%)
Nov 21, 2003
5.473
5.473
5.461
5.492
183,856
+0.04(+0.79%)
Nov 20, 2003
5.494
5.520
5.494
5.449
198,545
-0.09(-1.55%)
Nov 19, 2003
5.471
5.563
5.439
5.535
245,795
+0.07(+1.19%)
Nov 18, 2003
5.576
5.614
5.467
5.469
243,836
-0.08(-1.47%)
Nov 17, 2003
5.504
5.565
5.494
5.551
499,669
-0.03(-0.59%)
Nov 14, 2003
5.647
5.661
5.598
5.584
377,995
-0.04(-0.69%)
Nov 13, 2003
5.596
5.608
5.596
5.623
233,064
+0.01(+0.11%)
Nov 12, 2003
5.473
5.616
5.473
5.616
229,637
+0.14(+2.57%)
Nov 11, 2003
5.502
5.504
5.445
5.476
237,226
-0.05(-0.89%)
Nov 10, 2003
5.625
5.645
5.498
5.525
440,423
-0.10(-1.81%)
Nov 07, 2003
5.635
5.635
5.635
5.627
469,556
+0.00(+0.04%)
Nov 06, 2003
5.565
5.625
5.514
5.625
252,405
+0.07(+1.25%)
Nov 05, 2003
5.514
5.572
5.494
5.555
302,592
+0.03(+0.55%)
Nov 04, 2003
5.514
5.553
5.496
5.525
260,660
-0.01(-0.18%)
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
.