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 (%)
Jan 31, 2003
5.270
5.410
5.270
5.383
394,738
+0.09(+1.63%)
Jan 30, 2003
5.434
5.436
5.291
5.297
336,466
-0.15(-2.68%)
Jan 29, 2003
5.373
5.449
5.215
5.443
397,664
+0.08(+1.45%)
Jan 28, 2003
5.428
5.439
5.348
5.365
436,918
-0.05(-0.98%)
Jan 27, 2003
5.654
5.654
5.414
5.418
408,636
-0.29(-5.03%)
Jan 24, 2003
5.791
5.791
5.639
5.705
398,639
-0.08(-1.45%)
Jan 23, 2003
5.742
5.791
5.578
5.789
447,890
+0.03(+0.53%)
Jan 22, 2003
5.824
5.877
5.742
5.758
280,632
-0.07(-1.13%)
Jan 21, 2003
5.931
5.957
5.824
5.824
179,204
-0.09(-1.56%)
Jan 17, 2003
5.988
6.029
5.869
5.916
300,381
-0.07(-1.23%)
Jan 16, 2003
5.726
5.990
5.724
5.990
370,356
+0.24(+4.14%)
Jan 15, 2003
5.978
5.978
5.748
5.752
567,360
-0.19(-3.28%)
Jan 14, 2003
6.009
6.009
5.908
5.947
207,243
-0.09(-1.53%)
Jan 13, 2003
5.984
6.064
5.984
6.039
204,805
+0.08(+1.27%)
Jan 10, 2003
6.009
6.039
5.964
5.964
146,533
-0.08(-1.26%)
Jan 09, 2003
5.886
6.062
5.877
6.039
236,501
+0.15(+2.61%)
Jan 08, 2003
5.994
5.994
5.877
5.886
123,858
-0.11(-1.88%)
Jan 07, 2003
6.070
6.087
5.998
5.998
158,724
-0.07(-1.18%)
Jan 06, 2003
5.943
6.128
5.939
6.070
290,385
+0.15(+2.49%)
Jan 03, 2003
5.863
5.986
5.855
5.922
260,639
+0.06(+0.98%)
Jan 02, 2003
5.824
5.988
5.765
5.865
488,363
+0.03(+0.53%)
Dec 31, 2002
5.783
5.896
5.726
5.834
183,837
+0.04(+0.74%)
Dec 30, 2002
5.734
5.791
5.650
5.791
233,088
+0.05(+0.79%)
Dec 27, 2002
5.830
5.859
5.738
5.746
230,893
-0.08(-1.37%)
Dec 26, 2002
5.726
5.843
5.709
5.826
251,374
+0.10(+1.76%)
Dec 24, 2002
5.752
5.779
5.717
5.726
135,318
-0.02(-0.39%)
Dec 23, 2002
5.701
5.756
5.701
5.748
611,247
+0.03(+0.61%)
Dec 20, 2002
5.783
5.838
5.713
5.713
1,483,377
-0.06(-1.03%)
Dec 19, 2002
5.902
5.902
5.767
5.773
533,713
-0.13(-2.19%)
Dec 18, 2002
5.990
6.002
5.869
5.902
312,572
-0.14(-2.31%)
Dec 17, 2002
5.990
6.107
5.984
6.041
467,883
+0.00(+0.00%)
Dec 16, 2002
6.039
6.058
5.988
6.041
792,158
+0.01(+0.20%)
Dec 13, 2002
6.132
6.148
6.025
6.029
289,897
-0.13(-2.16%)
Dec 12, 2002
6.203
6.220
6.115
6.162
173,840
-0.03(-0.50%)
Dec 11, 2002
6.265
6.275
6.162
6.193
443,014
-0.11(-1.82%)
Dec 10, 2002
6.244
6.337
6.244
6.308
171,646
+0.08(+1.22%)
Dec 09, 2002
6.353
6.357
6.228
6.232
324,763
-0.12(-1.90%)
Dec 06, 2002
6.177
6.372
6.175
6.353
167,989
+0.14(+2.18%)
Dec 05, 2002
6.359
6.359
6.162
6.218
168,964
-0.14(-2.19%)
Dec 04, 2002
6.255
6.372
6.152
6.357
293,798
+0.10(+1.54%)
Dec 03, 2002
6.398
6.398
6.244
6.261
294,530
-0.13(-2.02%)
Dec 02, 2002
6.429
6.431
6.333
6.390
239,915
+0.00(+0.03%)
Nov 29, 2002
6.357
6.425
6.357
6.388
56,809
+0.05(+0.74%)
Nov 27, 2002
6.173
6.347
6.173
6.341
169,696
+0.20(+3.24%)
Nov 26, 2002
6.265
6.265
6.072
6.142
212,120
-0.14(-2.22%)
Nov 25, 2002
6.214
6.337
6.140
6.281
253,812
+0.07(+1.12%)
Nov 22, 2002
6.306
6.359
6.164
6.212
426,434
-0.12(-1.91%)
Nov 21, 2002
6.152
6.337
6.128
6.333
359,141
+0.21(+3.42%)
Nov 20, 2002
6.111
6.136
6.085
6.123
559,314
-0.00(-0.03%)
Nov 19, 2002
6.132
6.152
6.095
6.126
602,469
+0.03(+0.47%)
Nov 18, 2002
6.146
6.154
6.097
6.097
480,317
-0.05(-0.80%)
Nov 15, 2002
5.957
6.146
5.947
6.146
234,551
+0.14(+2.36%)
Nov 14, 2002
5.937
6.048
5.937
6.005
154,579
+0.09(+1.53%)
Nov 13, 2002
5.832
5.968
5.804
5.914
143,607
+0.08(+1.41%)
Nov 12, 2002
5.754
5.937
5.722
5.832
172,865
+0.08(+1.39%)
Nov 11, 2002
5.906
5.937
5.752
5.752
178,717
-0.13(-2.26%)
Nov 08, 2002
5.978
6.027
5.855
5.886
174,572
-0.11(-1.88%)
Nov 07, 2002
6.050
6.060
5.959
5.998
233,332
-0.07(-1.18%)
Nov 06, 2002
5.943
6.111
5.884
6.070
215,289
+0.13(+2.14%)
Nov 05, 2002
5.855
5.947
5.849
5.943
210,169
+0.09(+1.61%)
Nov 04, 2002
5.906
5.906
5.845
5.849
108,742
-0.04(-0.66%)
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
.