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 (%)
Aug 30, 2002 6.203 6.355 6.203 6.322 124,590 +0.13(+2.05%)
Aug 29, 2002 6.152 6.234 6.130 6.195 181,886 +0.04(+0.70%)
Aug 28, 2002 6.234 6.234 6.085 6.152 122,395 -0.09(-1.45%)
Aug 27, 2002 6.326 6.367 6.220 6.242 197,247 -0.06(-1.01%)
Aug 26, 2002 6.261 6.306 6.191 6.306 177,254 +0.05(+0.79%)
Aug 23, 2002 6.355 6.361 6.214 6.257 174,328 -0.10(-1.55%)
Aug 22, 2002 6.378 6.480 6.275 6.355 195,296 -0.00(-0.03%)
Aug 21, 2002 6.320 6.351 6.263 6.357 535,176 +0.04(+0.62%)
Aug 20, 2002 6.355 6.355 6.263 6.318 222,360 -0.05(-0.77%)
Aug 16, 2002 6.316 6.400 6.306 6.367 124,102 +0.04(+0.65%)
Aug 15, 2002 6.357 6.400 6.261 6.326 18,066,782 -0.05(-0.80%)
Aug 14, 2002 6.228 6.384 6.050 6.378 257,957 +0.15(+2.44%)
Aug 13, 2002 6.322 6.404 6.224 6.226 24,381 -0.10(-1.62%)
Aug 12, 2002 6.275 6.331 6.191 6.329 124,590 +0.18(+3.00%)
Aug 07, 2002 6.050 6.212 6.021 6.144 189,201 +0.14(+2.39%)
Aug 06, 2002 5.957 6.078 5.957 6.000 205,049 +0.17(+2.99%)
Aug 05, 2002 5.806 5.918 5.804 5.826 283,314 +0.02(+0.35%)
Aug 02, 2002 6.052 6.080 5.795 5.806 199,929 -0.24(-4.03%)
Aug 01, 2002 6.111 6.306 6.041 6.050 261,858 -0.01(-0.20%)
Jul 31, 2002 5.968 6.109 5.933 6.062 246,985 +0.07(+1.23%)
Jul 30, 2002 6.134 6.134 5.906 5.988 210,901 -0.14(-2.34%)
Jul 29, 2002 5.701 6.152 5.701 6.132 256,250 +0.41(+7.17%)
Jul 26, 2002 5.937 5.937 5.691 5.722 217,727 -0.21(-3.46%)
Jul 25, 2002 5.732 5.941 5.681 5.927 399,127 +0.21(+3.58%)
Jul 24, 2002 5.420 5.732 5.270 5.722 796,303 +0.30(+5.52%)
Jul 23, 2002 5.527 5.578 5.402 5.422 261,127 -0.13(-2.26%)
Jul 22, 2002 5.701 5.789 5.459 5.547 259,176 -0.17(-2.91%)
Jul 19, 2002 5.894 5.894 5.701 5.713 281,851 -0.26(-4.43%)
Jul 17, 2002 6.002 6.091 5.927 5.978 327,445 -0.16(-2.67%)
Jul 12, 2002 6.158 6.296 6.111 6.142 319,155 -0.02(-0.33%)
Jul 11, 2002 6.152 6.214 6.011 6.162 372,307 +0.01(+0.17%)
Jul 10, 2002 6.257 6.257 6.121 6.152 221,872 -0.10(-1.64%)
Jul 09, 2002 6.450 6.476 6.255 6.255 4,071,731 -0.19(-3.02%)
Jul 08, 2002 6.450 6.542 6.431 6.450 297,699 -0.04(-0.60%)
Jul 05, 2002 6.326 6.552 6.308 6.488 196,272 +0.18(+2.89%)
Jul 04, 2002 6.326 6.367 6.234 6.306 3,389,045 +0.00(+0.00%)
Jul 03, 2002 6.326 6.367 6.234 6.306 384,498 -0.07(-1.03%)
Jul 02, 2002 6.456 6.476 6.345 6.372 462,519 -0.10(-1.61%)
Jul 01, 2002 6.378 6.511 6.339 6.476 506,650 +0.17(+2.70%)
Jun 28, 2002 6.193 6.357 6.185 6.306 1,371,953 +0.11(+1.82%)
Jun 27, 2002 6.224 6.275 6.103 6.193 637,823 +0.06(+1.04%)
Jun 26, 2002 6.132 6.171 6.068 6.130 597,105 -0.11(-1.84%)
Jun 25, 2002 6.419 6.423 6.156 6.244 596,862 -0.21(-3.27%)
Jun 21, 2002 6.419 6.460 6.419 6.456 295,017 -0.01(-0.10%)
Jun 20, 2002 6.464 6.511 6.441 6.462 494,703 -0.00(-0.03%)
Jun 19, 2002 6.603 6.614 6.409 6.464 391,325 -0.17(-2.57%)
Jun 18, 2002 6.564 6.665 6.564 6.634 386,692 +0.02(+0.28%)
Jun 17, 2002 6.595 6.673 6.501 6.616 263,565 +0.02(+0.31%)
Jun 14, 2002 6.382 6.595 6.255 6.595 528,593 +0.06(+0.97%)
Jun 12, 2002 6.655 6.659 6.491 6.532 301,600 -0.11(-1.64%)
Jun 11, 2002 6.757 6.765 6.603 6.640 436,187 -0.10(-1.55%)
Jun 10, 2002 6.634 6.767 6.634 6.745 627,582 +0.08(+1.20%)
Jun 07, 2002 6.521 6.671 6.511 6.665 418,388 +0.09(+1.40%)
Jun 06, 2002 6.614 6.706 6.562 6.573 392,300 -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.