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

Albemarle Corp (NY: ALB )

116.88 +1.90 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2002 5.145 5.207 5.084 5.184 435,869 -0.06(-1.17%)
Sep 27, 2002 5.412 5.414 5.227 5.246 196,104 -0.18(-3.29%)
Sep 26, 2002 5.371 5.449 5.371 5.424 195,616 +0.08(+1.53%)
Sep 25, 2002 5.311 5.389 5.250 5.342 347,085 +0.03(+0.62%)
Sep 24, 2002 5.453 5.453 5.293 5.309 231,471 -0.22(-4.00%)
Sep 23, 2002 5.555 5.555 5.494 5.531 381,720 -0.02(-0.37%)
Sep 20, 2002 5.506 5.586 5.453 5.551 722,708 +0.05(+0.82%)
Sep 19, 2002 5.740 5.740 5.506 5.506 466,358 -0.25(-4.41%)
Sep 18, 2002 5.812 5.822 5.738 5.760 258,301 -0.09(-1.58%)
Sep 17, 2002 5.965 5.994 5.832 5.853 218,788 -0.09(-1.48%)
Sep 16, 2002 5.924 5.961 5.904 5.941 221,959 +0.01(+0.14%)
Sep 13, 2002 5.924 5.957 5.812 5.932 242,447 -0.00(-0.07%)
Sep 12, 2002 6.047 6.047 5.924 5.937 146,346 -0.12(-1.93%)
Sep 11, 2002 6.074 6.078 6.029 6.053 145,858 -0.02(-0.40%)
Sep 10, 2002 6.049 6.088 6.037 6.078 197,811 +0.03(+0.51%)
Sep 09, 2002 5.996 6.094 5.955 6.047 404,892 +0.07(+1.10%)
Sep 06, 2002 5.945 6.060 5.853 5.982 521,725 +0.04(+0.62%)
Sep 05, 2002 6.140 6.142 5.883 5.945 828,809 -0.35(-5.51%)
Sep 04, 2002 6.160 6.293 6.140 6.291 243,911 +0.13(+2.06%)
Sep 03, 2002 6.273 6.273 6.129 6.164 156,834 -0.16(-2.47%)
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%)
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.