Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Albemarle Corp (NY: ALB )

103.51 -4.32 (-4.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 5.351 5.510 5.337 5.467 210,541 +0.12(+2.33%)
May 29, 2003 5.375 5.404 5.341 5.343 166,229 -0.04(-0.83%)
May 28, 2003 5.367 5.410 5.312 5.388 251,181 +0.02(+0.38%)
May 27, 2003 5.282 5.367 5.222 5.367 441,158 +0.08(+1.58%)
May 23, 2003 5.273 5.300 5.261 5.284 266,604 +0.01(+0.19%)
May 22, 2003 5.228 5.290 5.214 5.273 374,813 +0.04(+0.82%)
May 21, 2003 5.290 5.290 5.224 5.230 159,864 -0.06(-1.16%)
May 20, 2003 5.273 5.333 5.273 5.292 212,255 +0.03(+0.54%)
May 19, 2003 5.269 5.286 5.259 5.263 245,305 -0.04(-0.77%)
May 16, 2003 5.320 5.337 5.290 5.304 108,208 -0.01(-0.19%)
May 15, 2003 5.341 5.406 5.259 5.314 373,099 -0.04(-0.69%)
May 14, 2003 5.439 5.441 5.337 5.351 187,284 -0.07(-1.36%)
May 13, 2003 5.484 5.484 5.402 5.424 141,503 -0.08(-1.45%)
May 12, 2003 5.386 5.520 5.386 5.504 256,567 +0.10(+1.89%)
May 09, 2003 5.300 5.424 5.300 5.402 179,694 +0.10(+1.93%)
May 08, 2003 5.367 5.412 5.292 5.300 211,765 -0.11(-2.00%)
May 07, 2003 5.433 5.453 5.357 5.408 210,296 -0.04(-0.82%)
May 06, 2003 5.473 5.473 5.406 5.453 224,740 -0.02(-0.37%)
May 05, 2003 5.439 5.514 5.424 5.473 201,728 +0.03(+0.64%)
May 02, 2003 5.339 5.461 5.337 5.439 312,874 -0.08(-1.37%)
Apr 30, 2003 5.392 5.549 5.351 5.514 360,124 +0.11(+2.00%)
Apr 29, 2003 5.443 5.443 5.361 5.406 260,239 +0.00(+0.08%)
Apr 28, 2003 5.241 5.459 5.241 5.402 295,982 +0.16(+3.08%)
Apr 25, 2003 5.300 5.300 5.192 5.241 273,704 -0.04(-0.77%)
Apr 24, 2003 5.126 5.331 5.126 5.282 1,514,675 +0.16(+3.07%)
Apr 23, 2003 5.151 5.177 5.047 5.124 279,090 -0.01(-0.12%)
Apr 22, 2003 5.024 5.132 4.945 5.130 437,241 +0.11(+2.11%)
Apr 21, 2003 5.041 5.065 5.022 5.024 240,164 -0.01(-0.12%)
Apr 17, 2003 5.051 5.057 5.008 5.030 152,765 -0.02(-0.32%)
Apr 16, 2003 5.036 5.075 5.024 5.047 367,713 +0.01(+0.20%)
Apr 15, 2003 5.020 5.045 4.914 5.036 148,358 +0.02(+0.33%)
Apr 14, 2003 4.922 5.028 4.902 5.020 192,180 +0.11(+2.25%)
Apr 11, 2003 5.024 5.034 4.891 4.910 127,059 -0.06(-1.11%)
Apr 10, 2003 4.932 5.028 4.932 4.965 129,017 +0.03(+0.66%)
Apr 09, 2003 5.004 5.081 4.932 4.932 200,993 -0.08(-1.63%)
Apr 08, 2003 5.112 5.126 4.994 5.014 225,475 -0.05(-1.05%)
Apr 07, 2003 5.055 5.126 5.043 5.067 273,704 +0.11(+2.31%)
Apr 04, 2003 5.092 5.120 4.945 4.953 201,728 -0.09(-1.74%)
Apr 03, 2003 5.137 5.145 5.008 5.041 261,953 -0.04(-0.88%)
Apr 02, 2003 5.045 5.126 5.024 5.085 201,483 +0.12(+2.38%)
Apr 01, 2003 5.014 5.014 4.844 4.967 321,932 -0.01(-0.12%)
Mar 31, 2003 4.871 5.004 4.822 4.973 495,997 +0.03(+0.70%)
Mar 28, 2003 4.902 4.938 4.849 4.938 247,019 +0.03(+0.67%)
Mar 27, 2003 4.975 4.983 4.820 4.906 232,330 -0.07(-1.40%)
Mar 26, 2003 4.922 4.996 4.922 4.975 237,471 +0.07(+1.50%)
Mar 25, 2003 5.034 5.038 4.889 4.902 492,324 -0.12(-2.44%)
Mar 24, 2003 5.220 5.220 4.957 5.024 320,953 -0.20(-3.76%)
Mar 21, 2003 4.983 5.220 4.975 5.220 413,494 +0.26(+5.27%)
Mar 20, 2003 4.942 4.959 4.887 4.959 260,239 -0.02(-0.37%)
Mar 19, 2003 4.983 5.014 4.904 4.977 667,857 +0.00(+0.04%)
Mar 18, 2003 4.902 4.983 4.877 4.975 459,274 +0.15(+3.13%)
Mar 17, 2003 4.681 4.824 4.630 4.824 395,377 +0.15(+3.14%)
Mar 14, 2003 4.730 4.730 4.675 4.677 409,577 -0.07(-1.55%)
Mar 13, 2003 4.581 4.753 4.561 4.751 229,147 +0.20(+4.40%)
Mar 12, 2003 4.554 4.565 4.514 4.550 277,131 -0.04(-0.98%)
Mar 11, 2003 4.636 4.657 4.585 4.595 266,849 -0.02(-0.40%)
Mar 10, 2003 4.657 4.679 4.565 4.614 372,609 -0.06(-1.18%)
Mar 07, 2003 4.667 4.701 4.663 4.669 247,264 -0.04(-0.82%)
Mar 06, 2003 4.708 4.769 4.704 4.708 458,295 -0.01(-0.26%)
Mar 05, 2003 4.755 4.832 4.718 4.720 502,117 -0.03(-0.73%)
Mar 04, 2003 4.924 4.924 4.746 4.755 342,742 -0.17(-3.44%)
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.