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 (%)
Jun 30, 2003
5.822
5.822
5.732
5.734
1,214,921
-0.04(-0.75%)
Jun 27, 2003
5.832
5.859
5.771
5.777
397,087
-0.03(-0.60%)
Jun 26, 2003
5.709
5.832
5.682
5.812
310,254
+0.11(+1.98%)
Jun 25, 2003
5.787
5.801
5.691
5.699
388,062
-0.07(-1.17%)
Jun 24, 2003
5.689
5.787
5.689
5.766
347,573
+0.08(+1.37%)
Jun 23, 2003
5.769
5.787
5.666
5.689
469,041
-0.08(-1.39%)
Jun 20, 2003
5.750
5.781
5.715
5.769
1,271,508
+0.04(+0.64%)
Jun 19, 2003
5.805
5.826
5.715
5.732
342,451
-0.07(-1.17%)
Jun 18, 2003
5.838
5.867
5.760
5.799
700,756
-0.04(-0.67%)
Jun 17, 2003
5.750
5.855
5.701
5.838
710,513
+0.09(+1.53%)
Jun 16, 2003
5.590
5.771
5.590
5.750
608,802
+0.19(+3.35%)
Jun 13, 2003
5.586
5.607
5.545
5.564
257,326
-0.01(-0.15%)
Jun 12, 2003
5.514
5.609
5.488
5.572
254,155
+0.06(+1.15%)
Jun 11, 2003
5.494
5.520
5.463
5.508
190,250
-0.02(-0.37%)
Jun 10, 2003
5.453
5.531
5.453
5.529
219,763
+0.06(+1.09%)
Jun 09, 2003
5.535
5.535
5.443
5.469
265,131
-0.11(-1.98%)
Jun 06, 2003
5.643
5.674
5.557
5.580
258,301
-0.06(-1.13%)
Jun 05, 2003
5.662
5.693
5.627
5.643
271,716
-0.01(-0.25%)
Jun 04, 2003
5.588
5.674
5.582
5.658
239,032
+0.10(+1.73%)
Jun 03, 2003
5.531
5.604
5.502
5.561
232,935
+0.03(+0.52%)
Jun 02, 2003
5.535
5.621
5.500
5.533
210,983
+0.05(+0.82%)
May 30, 2003
5.371
5.531
5.356
5.488
209,763
+0.13(+2.33%)
May 29, 2003
5.395
5.424
5.361
5.363
165,615
-0.05(-0.83%)
May 28, 2003
5.387
5.430
5.332
5.408
250,252
+0.02(+0.38%)
May 27, 2003
5.301
5.387
5.242
5.387
439,527
+0.08(+1.58%)
May 23, 2003
5.293
5.320
5.281
5.303
265,619
+0.01(+0.19%)
May 22, 2003
5.248
5.309
5.233
5.293
373,427
+0.04(+0.82%)
May 21, 2003
5.309
5.309
5.244
5.250
159,273
-0.06(-1.16%)
May 20, 2003
5.293
5.352
5.293
5.311
211,470
+0.03(+0.54%)
May 19, 2003
5.289
5.305
5.279
5.283
244,398
-0.04(-0.77%)
May 16, 2003
5.340
5.356
5.309
5.324
107,808
-0.01(-0.19%)
May 15, 2003
5.361
5.426
5.279
5.334
371,720
-0.04(-0.69%)
May 14, 2003
5.459
5.461
5.356
5.371
186,591
-0.07(-1.36%)
May 13, 2003
5.504
5.504
5.422
5.445
140,980
-0.08(-1.45%)
May 12, 2003
5.406
5.541
5.406
5.525
255,618
+0.10(+1.89%)
May 09, 2003
5.320
5.445
5.320
5.422
179,030
+0.10(+1.93%)
May 08, 2003
5.387
5.432
5.311
5.320
210,983
-0.11(-2.00%)
May 07, 2003
5.453
5.473
5.377
5.428
209,519
-0.05(-0.82%)
May 06, 2003
5.494
5.494
5.426
5.473
223,910
-0.02(-0.37%)
May 05, 2003
5.459
5.535
5.445
5.494
200,982
+0.03(+0.64%)
May 02, 2003
5.359
5.482
5.356
5.459
311,718
-0.08(-1.37%)
Apr 30, 2003
5.412
5.570
5.371
5.535
358,793
+0.11(+2.00%)
Apr 29, 2003
5.463
5.463
5.381
5.426
259,277
+0.00(+0.08%)
Apr 28, 2003
5.260
5.479
5.260
5.422
294,888
+0.16(+3.08%)
Apr 25, 2003
5.320
5.320
5.211
5.260
272,692
-0.04(-0.77%)
Apr 24, 2003
5.145
5.350
5.145
5.301
1,509,077
+0.16(+3.07%)
Apr 23, 2003
5.170
5.197
5.065
5.143
278,058
-0.01(-0.12%)
Apr 22, 2003
5.043
5.151
4.963
5.149
435,625
+0.11(+2.11%)
Apr 21, 2003
5.059
5.084
5.041
5.043
239,276
-0.01(-0.12%)
Apr 17, 2003
5.069
5.076
5.026
5.049
152,200
-0.02(-0.32%)
Apr 16, 2003
5.055
5.094
5.043
5.065
366,354
+0.01(+0.20%)
Apr 15, 2003
5.039
5.063
4.932
5.055
147,810
+0.02(+0.33%)
Apr 14, 2003
4.940
5.047
4.920
5.039
191,470
+0.11(+2.25%)
Apr 11, 2003
5.043
5.053
4.910
4.928
126,589
-0.06(-1.11%)
Apr 10, 2003
4.951
5.047
4.951
4.983
128,541
+0.03(+0.66%)
Apr 09, 2003
5.022
5.100
4.951
4.951
200,251
-0.08(-1.63%)
Apr 08, 2003
5.131
5.145
5.012
5.033
224,642
-0.05(-1.05%)
Apr 07, 2003
5.074
5.145
5.061
5.086
272,692
+0.11(+2.31%)
Apr 04, 2003
5.110
5.139
4.963
4.971
200,982
-0.09(-1.74%)
Apr 03, 2003
5.156
5.164
5.026
5.059
260,984
-0.05(-0.88%)
Apr 02, 2003
5.063
5.145
5.043
5.104
200,738
+0.12(+2.38%)
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
.