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 (%)
Oct 31, 2003
5.590
5.590
5.482
5.498
218,300
-0.08(-1.51%)
Oct 30, 2003
5.436
5.604
5.412
5.582
515,628
+0.15(+2.83%)
Oct 29, 2003
5.443
5.443
5.385
5.428
320,255
-0.04(-0.68%)
Oct 28, 2003
5.350
5.465
5.311
5.465
545,873
+0.12(+2.26%)
Oct 27, 2003
5.340
5.432
5.287
5.344
513,676
+0.05(+0.85%)
Oct 24, 2003
5.363
5.363
5.254
5.299
504,408
-0.10(-1.93%)
Oct 23, 2003
5.436
5.436
5.301
5.404
789,784
-0.07(-1.24%)
Oct 22, 2003
5.654
5.654
5.406
5.471
941,252
-0.23(-4.10%)
Oct 21, 2003
5.785
5.785
5.621
5.705
710,513
-0.08(-1.38%)
Oct 20, 2003
5.861
5.898
5.752
5.785
277,326
-0.06(-1.05%)
Oct 17, 2003
5.853
5.885
5.791
5.846
331,719
+0.02(+0.32%)
Oct 16, 2003
5.795
5.871
5.762
5.828
166,835
+0.02(+0.39%)
Oct 15, 2003
5.822
5.853
5.766
5.805
237,569
+0.01(+0.11%)
Oct 14, 2003
5.822
5.861
5.740
5.799
322,938
-0.02(-0.32%)
Oct 13, 2003
5.795
5.904
5.775
5.818
234,398
+0.03(+0.50%)
Oct 10, 2003
5.805
5.832
5.728
5.789
310,011
-0.01(-0.21%)
Oct 09, 2003
5.832
5.904
5.758
5.801
461,723
+0.01(+0.14%)
Oct 08, 2003
5.887
5.887
5.766
5.793
475,870
-0.10(-1.77%)
Oct 07, 2003
5.877
5.898
5.848
5.898
363,183
+0.01(+0.24%)
Oct 06, 2003
5.887
5.891
5.855
5.883
309,523
-0.01(-0.17%)
Oct 03, 2003
5.935
5.949
5.881
5.894
439,771
+0.05(+0.91%)
Oct 02, 2003
5.791
5.875
5.783
5.840
353,671
+0.00(+0.07%)
Oct 01, 2003
5.633
5.877
5.631
5.836
558,312
+0.21(+3.72%)
Sep 30, 2003
5.662
5.670
5.607
5.627
520,506
-0.07(-1.29%)
Sep 29, 2003
5.656
5.701
5.576
5.701
596,118
+0.07(+1.20%)
Sep 26, 2003
5.662
5.764
5.633
5.633
704,659
-0.04(-0.69%)
Sep 25, 2003
5.801
5.801
5.670
5.672
365,134
-0.10(-1.71%)
Sep 24, 2003
5.816
5.816
5.742
5.771
520,506
-0.05(-0.78%)
Sep 23, 2003
5.781
5.824
5.756
5.816
203,665
+0.02(+0.28%)
Sep 22, 2003
5.744
5.799
5.682
5.799
360,012
+0.00(+0.07%)
Sep 19, 2003
5.812
5.836
5.762
5.795
336,109
-0.02(-0.35%)
Sep 18, 2003
5.750
5.816
5.723
5.816
507,335
+0.05(+0.78%)
Sep 17, 2003
5.771
5.785
5.742
5.771
420,258
-0.07(-1.19%)
Sep 16, 2003
5.771
5.840
5.771
5.840
366,354
+0.07(+1.21%)
Sep 15, 2003
5.809
5.822
5.719
5.771
459,772
-0.04(-0.71%)
Sep 12, 2003
5.760
5.812
5.662
5.812
552,702
+0.02(+0.28%)
Sep 11, 2003
5.742
5.799
5.664
5.795
492,944
+0.01(+0.11%)
Sep 10, 2003
5.904
5.904
5.785
5.789
354,158
-0.13(-2.22%)
Sep 09, 2003
5.861
5.937
5.844
5.920
419,771
+0.06(+1.01%)
Sep 08, 2003
5.787
5.914
5.766
5.861
243,667
+0.07(+1.17%)
Sep 05, 2003
5.863
5.910
5.783
5.793
273,912
-0.10(-1.70%)
Sep 04, 2003
5.885
5.947
5.869
5.894
360,012
+0.01(+0.14%)
Sep 03, 2003
5.822
5.932
5.787
5.885
349,524
+0.06(+1.09%)
Sep 02, 2003
5.734
5.830
5.705
5.822
300,254
+0.09(+1.61%)
Aug 29, 2003
5.760
5.766
5.730
5.730
425,380
-0.03(-0.46%)
Aug 28, 2003
5.719
5.777
5.668
5.756
379,281
+0.03(+0.50%)
Aug 27, 2003
5.699
5.730
5.654
5.728
180,738
+0.03(+0.50%)
Aug 26, 2003
5.648
5.699
5.592
5.699
247,813
+0.03(+0.62%)
Aug 25, 2003
5.699
5.715
5.633
5.664
223,178
-0.07(-1.14%)
Aug 22, 2003
5.750
5.771
5.707
5.730
375,135
-0.01(-0.18%)
Aug 21, 2003
5.744
5.762
5.699
5.740
306,352
-0.00(-0.04%)
Aug 20, 2003
5.703
5.746
5.652
5.742
235,862
+0.02(+0.36%)
Aug 19, 2003
5.613
5.721
5.613
5.721
268,790
+0.11(+1.94%)
Aug 18, 2003
5.633
5.668
5.586
5.613
276,107
-0.01(-0.18%)
Aug 15, 2003
5.596
5.623
5.518
5.623
131,468
+0.06(+1.11%)
Aug 14, 2003
5.514
5.613
5.484
5.561
220,983
+0.05(+0.97%)
Aug 13, 2003
5.566
5.576
5.504
5.508
399,770
-0.05(-0.89%)
Aug 12, 2003
5.479
5.578
5.459
5.557
216,105
+0.06(+1.12%)
Aug 11, 2003
5.443
5.496
5.406
5.496
331,719
+0.04(+0.75%)
Aug 08, 2003
5.432
5.469
5.383
5.455
362,207
+0.05(+0.87%)
Aug 07, 2003
5.494
5.494
5.328
5.408
344,158
-0.11(-1.93%)
Aug 06, 2003
5.463
5.559
5.373
5.514
398,306
+0.07(+1.20%)
Aug 05, 2003
5.514
5.549
5.438
5.449
242,935
-0.08(-1.41%)
Aug 04, 2003
5.522
5.566
5.371
5.527
384,647
+0.00(+0.07%)
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
.