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

Albemarle Corp (NY: ALB )

111.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 5.268 5.408 5.268 5.381 394,892 +0.09(+1.63%)
Jan 30, 2003 5.432 5.434 5.289 5.295 336,597 -0.15(-2.68%)
Jan 29, 2003 5.371 5.447 5.213 5.441 397,819 +0.08(+1.45%)
Jan 28, 2003 5.426 5.436 5.346 5.363 437,088 -0.05(-0.98%)
Jan 27, 2003 5.652 5.652 5.412 5.416 408,795 -0.29(-5.03%)
Jan 24, 2003 5.789 5.789 5.637 5.703 398,794 -0.08(-1.45%)
Jan 23, 2003 5.740 5.789 5.576 5.787 448,064 +0.03(+0.53%)
Jan 22, 2003 5.822 5.875 5.740 5.756 280,741 -0.07(-1.13%)
Jan 21, 2003 5.928 5.955 5.822 5.822 179,274 -0.09(-1.56%)
Jan 17, 2003 5.986 6.027 5.867 5.914 300,498 -0.07(-1.23%)
Jan 16, 2003 5.723 5.988 5.721 5.988 370,500 +0.24(+4.14%)
Jan 15, 2003 5.976 5.976 5.746 5.750 567,581 -0.19(-3.28%)
Jan 14, 2003 6.006 6.006 5.906 5.945 207,324 -0.09(-1.53%)
Jan 13, 2003 5.982 6.062 5.982 6.037 204,885 +0.08(+1.27%)
Jan 10, 2003 6.006 6.037 5.961 5.961 146,590 -0.08(-1.26%)
Jan 09, 2003 5.883 6.060 5.875 6.037 236,593 +0.15(+2.61%)
Jan 08, 2003 5.992 5.992 5.875 5.883 123,906 -0.11(-1.88%)
Jan 07, 2003 6.068 6.084 5.996 5.996 158,786 -0.07(-1.18%)
Jan 06, 2003 5.941 6.125 5.937 6.068 290,498 +0.15(+2.49%)
Jan 03, 2003 5.861 5.984 5.853 5.920 260,740 +0.06(+0.98%)
Jan 02, 2003 5.822 5.986 5.762 5.863 488,553 +0.03(+0.53%)
Dec 31, 2002 5.781 5.894 5.723 5.832 183,908 +0.04(+0.74%)
Dec 30, 2002 5.732 5.789 5.648 5.789 233,179 +0.05(+0.79%)
Dec 27, 2002 5.828 5.857 5.736 5.744 230,983 -0.08(-1.37%)
Dec 26, 2002 5.723 5.840 5.707 5.824 251,472 +0.10(+1.75%)
Dec 24, 2002 5.750 5.777 5.715 5.723 135,370 -0.02(-0.39%)
Dec 23, 2002 5.699 5.754 5.699 5.746 611,485 +0.03(+0.61%)
Dec 20, 2002 5.781 5.836 5.711 5.711 1,483,955 -0.06(-1.03%)
Dec 19, 2002 5.900 5.900 5.764 5.771 533,921 -0.13(-2.19%)
Dec 18, 2002 5.988 6.000 5.867 5.900 312,694 -0.14(-2.31%)
Dec 17, 2002 5.988 6.105 5.982 6.039 468,065 +0.00(+0.00%)
Dec 16, 2002 6.037 6.055 5.986 6.039 792,467 +0.01(+0.20%)
Dec 13, 2002 6.129 6.146 6.023 6.027 290,010 -0.13(-2.16%)
Dec 12, 2002 6.201 6.217 6.113 6.160 173,908 -0.03(-0.50%)
Dec 11, 2002 6.263 6.273 6.160 6.191 443,186 -0.11(-1.82%)
Dec 10, 2002 6.242 6.334 6.242 6.306 171,713 +0.08(+1.22%)
Dec 09, 2002 6.351 6.355 6.226 6.230 324,889 -0.12(-1.90%)
Dec 06, 2002 6.174 6.369 6.172 6.351 168,054 +0.14(+2.18%)
Dec 05, 2002 6.357 6.357 6.160 6.215 169,030 -0.14(-2.19%)
Dec 04, 2002 6.252 6.369 6.150 6.355 293,912 +0.10(+1.54%)
Dec 03, 2002 6.396 6.396 6.242 6.258 294,644 -0.13(-2.02%)
Dec 02, 2002 6.427 6.429 6.330 6.388 240,008 +0.00(+0.03%)
Nov 29, 2002 6.355 6.422 6.355 6.386 56,831 +0.05(+0.74%)
Nov 27, 2002 6.170 6.345 6.170 6.338 169,762 +0.20(+3.24%)
Nov 26, 2002 6.263 6.263 6.070 6.140 212,202 -0.14(-2.22%)
Nov 25, 2002 6.211 6.334 6.137 6.279 253,911 +0.07(+1.12%)
Nov 22, 2002 6.304 6.357 6.162 6.209 426,600 -0.12(-1.91%)
Nov 21, 2002 6.150 6.334 6.125 6.330 359,281 +0.21(+3.42%)
Nov 20, 2002 6.109 6.133 6.082 6.121 559,532 -0.00(-0.03%)
Nov 19, 2002 6.129 6.150 6.092 6.123 602,704 +0.03(+0.47%)
Nov 18, 2002 6.144 6.152 6.094 6.094 480,504 -0.05(-0.80%)
Nov 15, 2002 5.955 6.144 5.945 6.144 234,642 +0.14(+2.36%)
Nov 14, 2002 5.935 6.045 5.935 6.002 154,639 +0.09(+1.53%)
Nov 13, 2002 5.830 5.965 5.801 5.912 143,663 +0.08(+1.41%)
Nov 12, 2002 5.752 5.935 5.719 5.830 172,932 +0.08(+1.39%)
Nov 11, 2002 5.904 5.935 5.750 5.750 178,786 -0.13(-2.26%)
Nov 08, 2002 5.976 6.025 5.853 5.883 174,640 -0.11(-1.88%)
Nov 07, 2002 6.047 6.058 5.957 5.996 233,422 -0.07(-1.18%)
Nov 06, 2002 5.941 6.109 5.881 6.068 215,373 +0.13(+2.14%)
Nov 05, 2002 5.853 5.945 5.846 5.941 210,251 +0.09(+1.61%)
Nov 04, 2002 5.904 5.904 5.842 5.846 108,784 -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.