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

Albemarle Corp (NY: ALB )

128.10 +2.80 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 30, 2002 6.201 6.353 6.201 6.320 124,638 +0.13(+2.05%)
Aug 29, 2002 6.150 6.232 6.127 6.193 181,957 +0.04(+0.70%)
Aug 28, 2002 6.232 6.232 6.082 6.150 122,443 -0.09(-1.45%)
Aug 27, 2002 6.324 6.365 6.217 6.240 197,324 -0.06(-1.01%)
Aug 26, 2002 6.258 6.304 6.189 6.304 177,323 +0.05(+0.79%)
Aug 23, 2002 6.353 6.359 6.211 6.254 174,396 -0.10(-1.55%)
Aug 22, 2002 6.375 6.478 6.273 6.353 195,372 -0.00(-0.03%)
Aug 21, 2002 6.318 6.349 6.260 6.355 535,384 +0.04(+0.62%)
Aug 20, 2002 6.353 6.353 6.260 6.316 222,446 -0.05(-0.77%)
Aug 16, 2002 6.314 6.398 6.304 6.365 124,150 +0.04(+0.65%)
Aug 15, 2002 6.355 6.398 6.258 6.324 18,073,812 -0.05(-0.80%)
Aug 14, 2002 6.226 6.381 6.047 6.375 258,057 +0.15(+2.44%)
Aug 13, 2002 6.320 6.402 6.222 6.224 24,391 -0.10(-1.62%)
Aug 12, 2002 6.273 6.328 6.189 6.326 124,638 +0.18(+3.00%)
Aug 07, 2002 6.047 6.209 6.019 6.142 189,275 +0.14(+2.39%)
Aug 06, 2002 5.955 6.076 5.955 5.998 205,129 +0.17(+2.99%)
Aug 05, 2002 5.803 5.916 5.801 5.824 283,424 +0.02(+0.35%)
Aug 02, 2002 6.049 6.078 5.793 5.803 200,007 -0.24(-4.03%)
Aug 01, 2002 6.109 6.304 6.039 6.047 261,960 -0.01(-0.20%)
Jul 31, 2002 5.965 6.107 5.930 6.060 247,081 +0.07(+1.23%)
Jul 30, 2002 6.131 6.131 5.904 5.986 210,983 -0.14(-2.34%)
Jul 29, 2002 5.699 6.150 5.699 6.129 256,350 +0.41(+7.17%)
Jul 26, 2002 5.935 5.935 5.689 5.719 217,812 -0.20(-3.46%)
Jul 25, 2002 5.730 5.939 5.678 5.924 399,282 +0.20(+3.58%)
Jul 24, 2002 5.418 5.730 5.268 5.719 796,613 +0.30(+5.52%)
Jul 23, 2002 5.525 5.576 5.400 5.420 261,228 -0.13(-2.25%)
Jul 22, 2002 5.699 5.787 5.457 5.545 259,277 -0.17(-2.91%)
Jul 19, 2002 5.891 5.891 5.699 5.711 281,961 -0.26(-4.43%)
Jul 17, 2002 6.000 6.088 5.924 5.976 327,572 -0.16(-2.67%)
Jul 12, 2002 6.156 6.293 6.109 6.140 319,279 -0.02(-0.33%)
Jul 11, 2002 6.150 6.211 6.008 6.160 372,452 +0.01(+0.17%)
Jul 10, 2002 6.254 6.254 6.119 6.150 221,959 -0.10(-1.64%)
Jul 09, 2002 6.447 6.474 6.252 6.252 4,073,315 -0.19(-3.02%)
Jul 08, 2002 6.447 6.539 6.429 6.447 297,815 -0.04(-0.60%)
Jul 05, 2002 6.324 6.550 6.306 6.486 196,348 +0.18(+2.89%)
Jul 04, 2002 6.324 6.365 6.232 6.304 3,390,364 +0.00(+0.00%)
Jul 03, 2002 6.324 6.365 6.232 6.304 384,647 -0.07(-1.03%)
Jul 02, 2002 6.453 6.474 6.342 6.369 462,699 -0.10(-1.62%)
Jul 01, 2002 6.375 6.509 6.336 6.474 506,847 +0.17(+2.70%)
Jun 28, 2002 6.191 6.355 6.183 6.304 1,372,487 +0.11(+1.82%)
Jun 27, 2002 6.222 6.273 6.101 6.191 638,071 +0.06(+1.04%)
Jun 26, 2002 6.129 6.168 6.066 6.127 597,338 -0.11(-1.84%)
Jun 25, 2002 6.416 6.420 6.154 6.242 597,094 -0.21(-3.27%)
Jun 21, 2002 6.416 6.457 6.416 6.453 295,132 -0.01(-0.10%)
Jun 20, 2002 6.461 6.509 6.439 6.459 494,895 -0.00(-0.03%)
Jun 19, 2002 6.601 6.611 6.406 6.461 391,477 -0.17(-2.57%)
Jun 18, 2002 6.562 6.662 6.562 6.632 386,843 +0.02(+0.28%)
Jun 17, 2002 6.593 6.670 6.498 6.613 263,667 +0.02(+0.31%)
Jun 14, 2002 6.379 6.593 6.252 6.593 528,799 +0.06(+0.97%)
Jun 12, 2002 6.652 6.656 6.488 6.529 301,718 -0.11(-1.64%)
Jun 11, 2002 6.755 6.763 6.601 6.638 436,356 -0.10(-1.55%)
Jun 10, 2002 6.632 6.765 6.632 6.742 627,827 +0.08(+1.20%)
Jun 07, 2002 6.519 6.668 6.509 6.662 418,551 +0.09(+1.40%)
Jun 06, 2002 6.611 6.703 6.560 6.570 392,452 -0.04(-0.62%)
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.