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

Albemarle Corp (NY: ALB )

100.63 -2.88 (-2.78%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Jan 31, 2003 5.251 5.390 5.251 5.363 396,202 +0.09(+1.63%)
Jan 30, 2003 5.414 5.416 5.271 5.277 337,714 -0.15(-2.68%)
Jan 29, 2003 5.353 5.429 5.196 5.423 399,139 +0.08(+1.45%)
Jan 28, 2003 5.408 5.418 5.329 5.345 438,539 -0.05(-0.98%)
Jan 27, 2003 5.633 5.633 5.394 5.398 410,151 -0.29(-5.03%)
Jan 24, 2003 5.770 5.770 5.619 5.684 400,118 -0.08(-1.45%)
Jan 23, 2003 5.721 5.770 5.557 5.768 449,551 +0.03(+0.53%)
Jan 22, 2003 5.803 5.856 5.721 5.737 281,673 -0.07(-1.13%)
Jan 21, 2003 5.909 5.935 5.803 5.803 179,869 -0.09(-1.56%)
Jan 17, 2003 5.966 6.007 5.847 5.894 301,495 -0.07(-1.23%)
Jan 16, 2003 5.704 5.968 5.702 5.968 371,730 +0.24(+4.14%)
Jan 15, 2003 5.956 5.956 5.727 5.731 569,465 -0.19(-3.28%)
Jan 14, 2003 5.986 5.986 5.886 5.925 208,012 -0.09(-1.53%)
Jan 13, 2003 5.962 6.042 5.962 6.017 205,565 +0.08(+1.27%)
Jan 10, 2003 5.986 6.017 5.941 5.941 147,077 -0.08(-1.26%)
Jan 09, 2003 5.864 6.040 5.856 6.017 237,379 +0.15(+2.61%)
Jan 08, 2003 5.972 5.972 5.856 5.864 124,318 -0.11(-1.88%)
Jan 07, 2003 6.048 6.064 5.976 5.976 159,313 -0.07(-1.18%)
Jan 06, 2003 5.921 6.105 5.917 6.048 291,462 +0.15(+2.49%)
Jan 03, 2003 5.841 5.964 5.833 5.901 261,606 +0.06(+0.98%)
Jan 02, 2003 5.803 5.966 5.743 5.843 490,175 +0.03(+0.53%)
Dec 31, 2002 5.762 5.874 5.704 5.813 184,519 +0.04(+0.74%)
Dec 30, 2002 5.713 5.770 5.629 5.770 233,952 +0.04(+0.79%)
Dec 27, 2002 5.809 5.837 5.717 5.725 231,750 -0.08(-1.37%)
Dec 26, 2002 5.704 5.821 5.688 5.805 252,307 +0.10(+1.76%)
Dec 24, 2002 5.731 5.758 5.696 5.704 135,819 -0.02(-0.39%)
Dec 23, 2002 5.680 5.735 5.680 5.727 613,514 +0.03(+0.61%)
Dec 20, 2002 5.762 5.817 5.692 5.692 1,488,880 -0.06(-1.03%)
Dec 19, 2002 5.880 5.880 5.745 5.751 535,693 -0.13(-2.19%)
Dec 18, 2002 5.968 5.980 5.847 5.880 313,731 -0.14(-2.31%)
Dec 17, 2002 5.968 6.084 5.962 6.019 469,618 +0.00(+0.00%)
Dec 16, 2002 6.017 6.035 5.966 6.019 795,097 +0.01(+0.20%)
Dec 13, 2002 6.109 6.125 6.003 6.007 290,972 -0.13(-2.16%)
Dec 12, 2002 6.181 6.197 6.093 6.140 174,485 -0.03(-0.50%)
Dec 11, 2002 6.242 6.252 6.140 6.170 444,657 -0.11(-1.82%)
Dec 10, 2002 6.221 6.313 6.221 6.285 172,283 +0.08(+1.22%)
Dec 09, 2002 6.330 6.334 6.205 6.209 325,967 -0.12(-1.90%)
Dec 06, 2002 6.154 6.348 6.152 6.330 168,612 +0.13(+2.18%)
Dec 05, 2002 6.336 6.336 6.140 6.195 169,591 -0.14(-2.19%)
Dec 04, 2002 6.232 6.348 6.129 6.334 294,888 +0.10(+1.54%)
Dec 03, 2002 6.375 6.375 6.221 6.238 295,622 -0.13(-2.02%)
Dec 02, 2002 6.405 6.407 6.309 6.366 240,805 +0.00(+0.03%)
Nov 29, 2002 6.334 6.401 6.334 6.364 57,019 +0.05(+0.74%)
Nov 27, 2002 6.150 6.324 6.150 6.317 170,325 +0.20(+3.24%)
Nov 26, 2002 6.242 6.242 6.050 6.119 212,906 -0.14(-2.22%)
Nov 25, 2002 6.191 6.313 6.117 6.258 254,754 +0.07(+1.12%)
Nov 22, 2002 6.283 6.336 6.142 6.189 428,016 -0.12(-1.91%)
Nov 21, 2002 6.129 6.313 6.105 6.309 360,473 +0.21(+3.42%)
Nov 20, 2002 6.089 6.113 6.062 6.101 561,389 -0.00(-0.03%)
Nov 19, 2002 6.109 6.129 6.072 6.103 604,704 +0.03(+0.47%)
Nov 18, 2002 6.123 6.131 6.074 6.074 482,099 -0.05(-0.80%)
Nov 15, 2002 5.935 6.123 5.925 6.123 235,421 +0.14(+2.36%)
Nov 14, 2002 5.915 6.025 5.915 5.982 155,152 +0.09(+1.53%)
Nov 13, 2002 5.811 5.946 5.782 5.892 144,140 +0.08(+1.41%)
Nov 12, 2002 5.733 5.915 5.700 5.811 173,506 +0.08(+1.39%)
Nov 11, 2002 5.884 5.915 5.731 5.731 179,380 -0.13(-2.26%)
Nov 08, 2002 5.956 6.005 5.833 5.864 175,220 -0.11(-1.88%)
Nov 07, 2002 6.027 6.037 5.937 5.976 234,197 -0.07(-1.18%)
Nov 06, 2002 5.921 6.089 5.862 6.048 216,088 +0.13(+2.14%)
Nov 05, 2002 5.833 5.925 5.827 5.921 210,949 +0.09(+1.61%)
Nov 04, 2002 5.884 5.884 5.823 5.827 109,145 -0.04(-0.66%)
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.