Skip to main content

Albemarle Corp (NY: ALB )

92.77 -3.63 (-3.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 5.353 5.512 5.339 5.470 210,459 +0.12(+2.33%)
May 29, 2003 5.378 5.406 5.343 5.345 166,165 -0.04(-0.83%)
May 28, 2003 5.369 5.412 5.314 5.390 251,083 +0.02(+0.38%)
May 27, 2003 5.284 5.369 5.224 5.369 440,986 +0.08(+1.58%)
May 23, 2003 5.275 5.302 5.263 5.286 266,500 +0.01(+0.19%)
May 22, 2003 5.230 5.292 5.216 5.275 374,667 +0.04(+0.82%)
May 21, 2003 5.292 5.292 5.226 5.232 159,802 -0.06(-1.16%)
May 20, 2003 5.275 5.335 5.275 5.294 212,172 +0.03(+0.54%)
May 19, 2003 5.271 5.288 5.261 5.265 245,210 -0.04(-0.77%)
May 16, 2003 5.322 5.339 5.292 5.306 108,166 -0.01(-0.19%)
May 15, 2003 5.343 5.408 5.261 5.316 372,954 -0.04(-0.69%)
May 14, 2003 5.441 5.443 5.339 5.353 187,211 -0.07(-1.36%)
May 13, 2003 5.486 5.486 5.404 5.427 141,448 -0.08(-1.45%)
May 12, 2003 5.388 5.523 5.388 5.506 256,467 +0.10(+1.89%)
May 09, 2003 5.302 5.427 5.302 5.404 179,624 +0.10(+1.93%)
May 08, 2003 5.369 5.414 5.294 5.302 211,683 -0.11(-2.00%)
May 07, 2003 5.435 5.455 5.359 5.410 210,215 -0.04(-0.82%)
May 06, 2003 5.476 5.476 5.408 5.455 224,653 -0.02(-0.37%)
May 05, 2003 5.441 5.516 5.427 5.476 201,649 +0.03(+0.64%)
May 02, 2003 5.341 5.463 5.339 5.441 312,753 -0.08(-1.37%)
Apr 30, 2003 5.394 5.551 5.353 5.516 359,984 +0.11(+2.00%)
Apr 29, 2003 5.445 5.445 5.363 5.408 260,138 +0.00(+0.08%)
Apr 28, 2003 5.243 5.461 5.243 5.404 295,867 +0.16(+3.08%)
Apr 25, 2003 5.302 5.302 5.194 5.243 273,597 -0.04(-0.77%)
Apr 24, 2003 5.128 5.333 5.128 5.284 1,514,086 +0.16(+3.07%)
Apr 23, 2003 5.153 5.179 5.049 5.126 278,981 -0.01(-0.12%)
Apr 22, 2003 5.026 5.134 4.946 5.132 437,071 +0.11(+2.11%)
Apr 21, 2003 5.042 5.067 5.024 5.026 240,070 -0.01(-0.12%)
Apr 17, 2003 5.053 5.059 5.010 5.032 152,705 -0.02(-0.32%)
Apr 16, 2003 5.038 5.077 5.026 5.049 367,570 +0.01(+0.20%)
Apr 15, 2003 5.022 5.047 4.916 5.038 148,300 +0.02(+0.33%)
Apr 14, 2003 4.924 5.030 4.904 5.022 192,105 +0.11(+2.25%)
Apr 11, 2003 5.026 5.036 4.893 4.912 127,010 -0.06(-1.11%)
Apr 10, 2003 4.934 5.030 4.934 4.967 128,967 +0.03(+0.66%)
Apr 09, 2003 5.006 5.083 4.934 4.934 200,915 -0.08(-1.63%)
Apr 08, 2003 5.114 5.128 4.995 5.016 225,387 -0.05(-1.05%)
Apr 07, 2003 5.057 5.128 5.045 5.069 273,597 +0.11(+2.31%)
Apr 04, 2003 5.094 5.122 4.946 4.955 201,649 -0.09(-1.74%)
Apr 03, 2003 5.139 5.147 5.010 5.042 261,851 -0.04(-0.88%)
Apr 02, 2003 5.047 5.128 5.026 5.087 201,405 +0.12(+2.38%)
Apr 01, 2003 5.016 5.016 4.846 4.969 321,807 -0.01(-0.12%)
Mar 31, 2003 4.873 5.006 4.824 4.975 495,804 +0.03(+0.70%)
Mar 28, 2003 4.904 4.940 4.850 4.940 246,923 +0.03(+0.67%)
Mar 27, 2003 4.977 4.985 4.822 4.908 232,239 -0.07(-1.40%)
Mar 26, 2003 4.924 4.998 4.924 4.977 237,379 +0.07(+1.50%)
Mar 25, 2003 5.036 5.040 4.891 4.904 492,133 -0.12(-2.44%)
Mar 24, 2003 5.222 5.222 4.959 5.026 320,828 -0.20(-3.76%)
Mar 21, 2003 4.985 5.222 4.977 5.222 413,333 +0.26(+5.27%)
Mar 20, 2003 4.944 4.961 4.889 4.961 260,138 -0.02(-0.37%)
Mar 19, 2003 4.985 5.016 4.906 4.979 667,598 +0.00(+0.04%)
Mar 18, 2003 4.904 4.985 4.879 4.977 459,095 +0.15(+3.13%)
Mar 17, 2003 4.683 4.826 4.632 4.826 395,223 +0.15(+3.14%)
Mar 14, 2003 4.732 4.732 4.677 4.679 409,417 -0.07(-1.55%)
Mar 13, 2003 4.583 4.754 4.562 4.752 229,058 +0.20(+4.40%)
Mar 12, 2003 4.556 4.566 4.515 4.552 277,023 -0.04(-0.98%)
Mar 11, 2003 4.638 4.658 4.587 4.597 266,745 -0.02(-0.40%)
Mar 10, 2003 4.658 4.681 4.566 4.615 372,464 -0.06(-1.18%)
Mar 07, 2003 4.669 4.703 4.665 4.671 247,167 -0.04(-0.82%)
Mar 06, 2003 4.709 4.771 4.705 4.709 458,117 -0.01(-0.26%)
Mar 05, 2003 4.756 4.834 4.720 4.722 501,922 -0.03(-0.73%)
Mar 04, 2003 4.926 4.926 4.748 4.756 342,608 -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.