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

Albemarle Corp (NY: ALB )

86.03 -3.30 (-3.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 5.202 5.357 5.188 5.315 216,570 +0.12(+2.33%)
May 29, 2003 5.226 5.254 5.192 5.194 170,990 -0.04(-0.83%)
May 28, 2003 5.218 5.260 5.164 5.238 258,373 +0.02(+0.38%)
May 27, 2003 5.134 5.218 5.077 5.218 453,790 +0.08(+1.58%)
May 23, 2003 5.127 5.152 5.115 5.136 274,238 +0.01(+0.19%)
May 22, 2003 5.083 5.142 5.069 5.127 385,546 +0.04(+0.82%)
May 21, 2003 5.142 5.142 5.079 5.085 164,442 -0.06(-1.16%)
May 20, 2003 5.127 5.184 5.127 5.144 218,333 +0.03(+0.54%)
May 19, 2003 5.123 5.138 5.113 5.117 252,329 -0.04(-0.77%)
May 16, 2003 5.172 5.188 5.142 5.156 111,307 -0.01(-0.19%)
May 15, 2003 5.192 5.256 5.113 5.166 383,783 -0.04(-0.69%)
May 14, 2003 5.287 5.289 5.188 5.202 192,647 -0.07(-1.36%)
May 13, 2003 5.331 5.331 5.252 5.273 145,555 -0.08(-1.45%)
May 12, 2003 5.236 5.367 5.236 5.351 263,913 +0.10(+1.89%)
May 09, 2003 5.152 5.273 5.152 5.252 184,840 +0.10(+1.93%)
May 08, 2003 5.218 5.262 5.144 5.152 217,829 -0.11(-2.00%)
May 07, 2003 5.281 5.301 5.208 5.258 216,318 -0.04(-0.82%)
May 06, 2003 5.321 5.321 5.256 5.301 231,176 -0.02(-0.37%)
May 05, 2003 5.287 5.361 5.273 5.321 207,504 +0.03(+0.64%)
May 02, 2003 5.190 5.309 5.188 5.287 321,834 -0.07(-1.37%)
Apr 30, 2003 5.242 5.395 5.202 5.361 370,436 +0.11(+2.00%)
Apr 29, 2003 5.291 5.291 5.212 5.256 267,691 +0.00(+0.08%)
Apr 28, 2003 5.095 5.307 5.095 5.252 304,457 +0.16(+3.08%)
Apr 25, 2003 5.152 5.152 5.047 5.095 281,541 -0.04(-0.77%)
Apr 24, 2003 4.984 5.182 4.984 5.134 1,558,049 +0.15(+3.07%)
Apr 23, 2003 5.007 5.033 4.906 4.982 287,081 -0.01(-0.12%)
Apr 22, 2003 4.884 4.990 4.807 4.988 449,761 +0.10(+2.11%)
Apr 21, 2003 4.900 4.924 4.882 4.884 247,041 -0.01(-0.12%)
Apr 17, 2003 4.910 4.916 4.868 4.890 157,139 -0.02(-0.32%)
Apr 16, 2003 4.896 4.934 4.884 4.906 378,243 +0.01(+0.20%)
Apr 15, 2003 4.880 4.904 4.777 4.896 152,606 +0.02(+0.33%)
Apr 14, 2003 4.785 4.888 4.765 4.880 197,683 +0.11(+2.25%)
Apr 11, 2003 4.884 4.894 4.755 4.773 130,697 -0.05(-1.11%)
Apr 10, 2003 4.795 4.888 4.795 4.827 132,712 +0.03(+0.66%)
Apr 09, 2003 4.864 4.940 4.795 4.795 206,749 -0.08(-1.63%)
Apr 08, 2003 4.970 4.984 4.855 4.874 231,932 -0.05(-1.05%)
Apr 07, 2003 4.914 4.984 4.902 4.926 281,541 +0.11(+2.31%)
Apr 04, 2003 4.950 4.978 4.807 4.815 207,504 -0.09(-1.74%)
Apr 03, 2003 4.994 5.001 4.868 4.900 269,454 -0.04(-0.88%)
Apr 02, 2003 4.904 4.984 4.884 4.944 207,253 +0.12(+2.38%)
Apr 01, 2003 4.874 4.874 4.710 4.829 331,151 -0.01(-0.12%)
Mar 31, 2003 4.735 4.864 4.688 4.835 510,200 +0.03(+0.70%)
Mar 28, 2003 4.765 4.801 4.714 4.801 254,092 +0.03(+0.67%)
Mar 27, 2003 4.837 4.845 4.686 4.769 238,983 -0.07(-1.40%)
Mar 26, 2003 4.785 4.857 4.785 4.837 244,271 +0.07(+1.50%)
Mar 25, 2003 4.894 4.898 4.753 4.765 506,422 -0.12(-2.44%)
Mar 24, 2003 5.075 5.075 4.819 4.884 330,144 -0.19(-3.76%)
Mar 21, 2003 4.845 5.075 4.837 5.075 425,334 +0.25(+5.27%)
Mar 20, 2003 4.805 4.821 4.751 4.821 267,691 -0.02(-0.37%)
Mar 19, 2003 4.845 4.874 4.767 4.839 686,982 +0.00(+0.04%)
Mar 18, 2003 4.765 4.845 4.741 4.837 472,426 +0.15(+3.13%)
Mar 17, 2003 4.551 4.690 4.501 4.690 406,699 +0.14(+3.14%)
Mar 14, 2003 4.598 4.598 4.545 4.547 421,305 -0.07(-1.55%)
Mar 13, 2003 4.453 4.620 4.434 4.618 235,709 +0.19(+4.40%)
Mar 12, 2003 4.428 4.438 4.388 4.424 285,067 -0.04(-0.98%)
Mar 11, 2003 4.507 4.527 4.457 4.467 274,490 -0.02(-0.40%)
Mar 10, 2003 4.527 4.549 4.438 4.485 383,279 -0.05(-1.18%)
Mar 07, 2003 4.537 4.571 4.533 4.539 254,344 -0.04(-0.82%)
Mar 06, 2003 4.577 4.636 4.573 4.577 471,418 -0.01(-0.26%)
Mar 05, 2003 4.622 4.698 4.586 4.588 516,495 -0.03(-0.73%)
Mar 04, 2003 4.787 4.787 4.614 4.622 352,556 -0.16(-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.