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

Albemarle Corp (NY: ALB )

108.23 -4.42 (-3.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 5.128 5.190 5.067 5.167 437,315 -0.06(-1.17%)
Sep 27, 2002 5.394 5.396 5.210 5.228 196,755 -0.18(-3.29%)
Sep 26, 2002 5.353 5.431 5.353 5.406 196,265 +0.08(+1.53%)
Sep 25, 2002 5.294 5.371 5.232 5.324 348,237 +0.03(+0.62%)
Sep 24, 2002 5.435 5.435 5.275 5.292 232,239 -0.22(-4.00%)
Sep 23, 2002 5.537 5.537 5.476 5.512 382,987 -0.02(-0.37%)
Sep 20, 2002 5.488 5.568 5.435 5.533 725,107 +0.04(+0.82%)
Sep 19, 2002 5.721 5.721 5.488 5.488 467,905 -0.25(-4.41%)
Sep 18, 2002 5.792 5.803 5.719 5.741 259,159 -0.09(-1.58%)
Sep 17, 2002 5.946 5.974 5.813 5.833 219,514 -0.09(-1.48%)
Sep 16, 2002 5.905 5.941 5.884 5.921 222,695 +0.01(+0.14%)
Sep 13, 2002 5.905 5.937 5.792 5.913 243,252 -0.00(-0.07%)
Sep 12, 2002 6.027 6.027 5.905 5.917 146,832 -0.12(-1.93%)
Sep 11, 2002 6.054 6.058 6.009 6.033 146,342 -0.02(-0.40%)
Sep 10, 2002 6.029 6.068 6.017 6.058 198,468 +0.03(+0.51%)
Sep 09, 2002 5.976 6.074 5.935 6.027 406,236 +0.07(+1.10%)
Sep 06, 2002 5.925 6.040 5.833 5.962 523,457 +0.04(+0.62%)
Sep 05, 2002 6.119 6.121 5.864 5.925 831,560 -0.35(-5.51%)
Sep 04, 2002 6.140 6.272 6.119 6.270 244,720 +0.13(+2.06%)
Sep 03, 2002 6.252 6.252 6.109 6.144 157,355 -0.16(-2.47%)
Aug 30, 2002 6.181 6.332 6.181 6.299 125,052 +0.13(+2.05%)
Aug 29, 2002 6.129 6.211 6.107 6.172 182,561 +0.04(+0.70%)
Aug 28, 2002 6.211 6.211 6.062 6.129 122,849 -0.09(-1.45%)
Aug 27, 2002 6.303 6.344 6.197 6.219 197,979 -0.06(-1.01%)
Aug 26, 2002 6.238 6.283 6.168 6.283 177,911 +0.05(+0.79%)
Aug 23, 2002 6.332 6.338 6.191 6.234 174,975 -0.10(-1.55%)
Aug 22, 2002 6.354 6.456 6.252 6.332 196,021 -0.00(-0.03%)
Aug 21, 2002 6.297 6.328 6.240 6.334 537,161 +0.04(+0.62%)
Aug 20, 2002 6.332 6.332 6.240 6.295 223,185 -0.05(-0.77%)
Aug 16, 2002 6.293 6.377 6.283 6.344 124,562 +0.04(+0.65%)
Aug 15, 2002 6.334 6.377 6.238 6.303 18,133,802 -0.05(-0.80%)
Aug 14, 2002 6.205 6.360 6.027 6.354 258,914 +0.15(+2.44%)
Aug 13, 2002 6.299 6.381 6.201 6.203 24,472 -0.10(-1.62%)
Aug 12, 2002 6.252 6.307 6.168 6.305 125,052 +0.18(+3.00%)
Aug 07, 2002 6.027 6.189 5.999 6.121 189,903 +0.14(+2.39%)
Aug 06, 2002 5.935 6.056 5.935 5.978 205,810 +0.17(+2.99%)
Aug 05, 2002 5.784 5.897 5.782 5.805 284,365 +0.02(+0.35%)
Aug 02, 2002 6.029 6.058 5.774 5.784 200,670 -0.24(-4.03%)
Aug 01, 2002 6.089 6.283 6.019 6.027 262,830 -0.01(-0.20%)
Jul 31, 2002 5.946 6.087 5.911 6.040 247,902 +0.07(+1.23%)
Jul 30, 2002 6.111 6.111 5.884 5.966 211,683 -0.14(-2.34%)
Jul 29, 2002 5.680 6.129 5.680 6.109 257,201 +0.41(+7.17%)
Jul 26, 2002 5.915 5.915 5.670 5.700 218,535 -0.20(-3.46%)
Jul 25, 2002 5.711 5.919 5.660 5.905 400,607 +0.20(+3.58%)
Jul 24, 2002 5.400 5.711 5.251 5.700 799,257 +0.30(+5.52%)
Jul 23, 2002 5.506 5.557 5.382 5.402 262,095 -0.12(-2.26%)
Jul 22, 2002 5.680 5.768 5.439 5.527 260,138 -0.17(-2.91%)
Jul 19, 2002 5.872 5.872 5.680 5.692 282,897 -0.26(-4.43%)
Jul 17, 2002 5.980 6.068 5.905 5.956 328,659 -0.16(-2.67%)
Jul 12, 2002 6.136 6.272 6.089 6.119 320,339 -0.02(-0.33%)
Jul 11, 2002 6.129 6.191 5.988 6.140 373,688 +0.01(+0.17%)
Jul 10, 2002 6.234 6.234 6.099 6.129 222,695 -0.10(-1.64%)
Jul 09, 2002 6.426 6.452 6.232 6.232 4,086,835 -0.19(-3.02%)
Jul 08, 2002 6.426 6.518 6.407 6.426 298,803 -0.04(-0.60%)
Jul 05, 2002 6.303 6.528 6.285 6.465 197,000 +0.18(+2.89%)
Jul 04, 2002 6.303 6.344 6.211 6.283 3,401,617 +0.00(+0.00%)
Jul 03, 2002 6.303 6.344 6.211 6.283 385,924 -0.07(-1.03%)
Jul 02, 2002 6.432 6.452 6.321 6.348 464,235 -0.10(-1.61%)
Jul 01, 2002 6.354 6.487 6.315 6.452 508,529 +0.17(+2.70%)
Jun 28, 2002 6.170 6.334 6.162 6.283 1,377,043 +0.11(+1.82%)
Jun 27, 2002 6.201 6.252 6.080 6.170 640,189 +0.06(+1.04%)
Jun 26, 2002 6.109 6.148 6.046 6.107 599,320 -0.11(-1.84%)
Jun 25, 2002 6.395 6.399 6.134 6.221 599,076 -0.21(-3.27%)
Jun 21, 2002 6.395 6.436 6.395 6.432 296,112 -0.01(-0.10%)
Jun 20, 2002 6.440 6.487 6.418 6.438 496,538 -0.00(-0.03%)
Jun 19, 2002 6.579 6.589 6.385 6.440 392,776 -0.17(-2.57%)
Jun 18, 2002 6.540 6.640 6.540 6.610 388,127 +0.02(+0.28%)
Jun 17, 2002 6.571 6.648 6.477 6.591 264,543 +0.02(+0.31%)
Jun 14, 2002 6.358 6.571 6.232 6.571 530,554 +0.06(+0.97%)
Jun 12, 2002 6.630 6.634 6.467 6.507 302,719 -0.11(-1.64%)
Jun 11, 2002 6.732 6.740 6.579 6.616 437,805 -0.10(-1.55%)
Jun 10, 2002 6.610 6.742 6.610 6.720 629,911 +0.08(+1.20%)
Jun 07, 2002 6.497 6.646 6.487 6.640 419,940 +0.09(+1.40%)
Jun 06, 2002 6.589 6.681 6.538 6.548 393,755 -0.04(-0.62%)
Jun 05, 2002 6.364 6.599 6.362 6.589 488,217 +0.08(+1.16%)
May 31, 2002 6.491 6.597 6.469 6.514 243,007 +0.15(+2.34%)
May 28, 2002 6.497 6.497 6.319 6.364 271,395 -0.13(-2.04%)
May 27, 2002 6.569 6.593 6.485 6.497 2,398,262 +0.00(+0.00%)
May 24, 2002 6.569 6.593 6.485 6.497 147,566 -0.14(-2.12%)
May 23, 2002 6.415 6.640 6.381 6.638 303,208 +0.21(+3.27%)
May 22, 2002 6.415 6.467 6.344 6.428 227,590 -0.00(-0.03%)
May 21, 2002 6.487 6.532 6.364 6.430 258,180 -0.07(-1.04%)
May 20, 2002 6.483 6.538 6.409 6.497 581,211 +0.07(+1.02%)
May 17, 2002 6.487 6.487 6.360 6.432 237,868 -0.06(-0.85%)
May 16, 2002 6.407 6.528 6.334 6.487 24,472 +0.08(+1.24%)
May 15, 2002 6.640 6.655 6.303 6.407 316,668 -0.24(-3.57%)
May 14, 2002 6.373 6.661 6.373 6.644 317,402 +0.29(+4.57%)
May 13, 2002 6.272 6.354 6.242 6.354 202,139 +0.15(+2.37%)
May 10, 2002 6.405 6.405 6.140 6.207 241,539 -0.22(-3.40%)
May 09, 2002 6.436 6.538 6.401 6.426 340,406 -0.01(-0.16%)
May 08, 2002 6.354 6.436 6.334 6.436 277,757 +0.18(+2.84%)
May 07, 2002 6.221 6.321 6.160 6.258 261,116 +0.03(+0.46%)
May 06, 2002 6.221 6.293 6.170 6.230 291,951 +0.04(+0.63%)
May 03, 2002 6.215 6.221 6.101 6.191 357,047 -0.02(-0.39%)
May 02, 2002 6.037 6.244 6.019 6.215 440,497 +0.21(+3.54%)
May 01, 2002 6.037 6.040 5.925 6.003 232,239 -0.06(-0.91%)
Apr 30, 2002 5.819 6.058 5.819 6.058 332,820 +0.24(+4.11%)
Apr 29, 2002 5.866 5.890 5.725 5.819 286,323 -0.04(-0.77%)
Apr 26, 2002 5.872 5.921 5.843 5.864 345,545 -0.01(-0.10%)
Apr 25, 2002 5.782 5.925 5.721 5.870 636,763 +0.07(+1.13%)
Apr 24, 2002 5.764 5.925 5.760 5.805 525,904 +0.04(+0.71%)
Apr 23, 2002 5.762 5.807 5.729 5.764 246,433 +0.00(+0.00%)
Apr 22, 2002 5.850 5.850 5.721 5.764 249,125 -0.09(-1.54%)
Apr 19, 2002 5.823 5.884 5.598 5.854 373,199 +0.08(+1.34%)
Apr 18, 2002 6.007 6.009 5.721 5.776 412,354 -0.28(-4.65%)
Apr 17, 2002 6.033 6.203 6.027 6.058 534,225 +0.07(+1.09%)
Apr 16, 2002 5.884 6.035 5.884 5.993 215,109 +0.11(+1.84%)
Apr 15, 2002 5.929 5.931 5.768 5.884 3,059,008 -0.05(-0.79%)
Apr 12, 2002 5.756 5.931 5.731 5.931 432,910 +0.18(+3.09%)
Apr 11, 2002 5.892 5.990 5.711 5.753 306,145 -0.14(-2.36%)
Apr 10, 2002 5.582 5.925 5.582 5.892 652,914 +0.31(+5.60%)
Apr 09, 2002 5.547 5.645 5.547 5.580 191,861 +0.06(+1.00%)
Apr 08, 2002 5.590 5.590 5.476 5.525 331,107 -0.07(-1.17%)
Apr 05, 2002 5.500 5.619 5.500 5.590 549,642 +0.08(+1.48%)
Apr 04, 2002 5.527 5.527 5.449 5.508 419,451 -0.02(-0.33%)
Apr 03, 2002 5.537 5.568 5.496 5.527 479,163 +0.01(+0.19%)
Apr 02, 2002 5.647 5.664 5.512 5.516 492,133 -0.13(-2.28%)
Apr 01, 2002 5.631 5.707 5.629 5.645 757,655 +0.01(+0.25%)
Mar 29, 2002 5.506 5.666 5.506 5.631 1,138,685 +0.00(+0.00%)
Mar 28, 2002 5.506 5.666 5.506 5.631 1,138,685 +0.13(+2.30%)
Mar 27, 2002 5.363 5.516 5.363 5.504 824,463 +0.18(+3.46%)
Mar 26, 2002 5.308 5.329 5.273 5.320 207,767 +0.00(+0.04%)
Mar 25, 2002 5.322 5.333 5.302 5.318 427,282 -0.01(-0.12%)
Mar 22, 2002 5.333 5.353 5.314 5.324 197,000 -0.02(-0.42%)
Mar 21, 2002 5.343 5.371 5.312 5.347 1,316,841 -0.04(-0.68%)
Mar 20, 2002 5.353 5.390 5.312 5.384 759,857 +0.02(+0.42%)
Mar 19, 2002 5.461 5.463 5.316 5.361 718,744 -0.10(-1.83%)
Mar 18, 2002 5.400 5.512 5.394 5.461 318,626 +0.06(+1.14%)
Mar 15, 2002 5.322 5.437 5.312 5.400 422,632 +0.08(+1.54%)
Mar 14, 2002 5.253 5.345 5.253 5.318 311,284 +0.07(+1.24%)
Mar 13, 2002 5.194 5.292 5.177 5.253 197,000 +0.05(+0.94%)
Mar 12, 2002 5.271 5.310 5.165 5.204 315,689 -0.09(-1.66%)
Mar 11, 2002 5.251 5.312 5.214 5.292 274,087 +0.04(+0.74%)
Mar 08, 2002 5.241 5.292 5.179 5.253 374,177 +0.04(+0.86%)
Mar 07, 2002 5.210 5.255 5.204 5.208 384,700 -0.00(-0.04%)
Mar 06, 2002 5.139 5.210 5.134 5.210 296,601 +0.09(+1.67%)
Mar 05, 2002 5.179 5.190 5.114 5.124 312,263 -0.01(-0.28%)
Mar 04, 2002 4.904 5.169 4.904 5.139 484,057 +0.18(+3.71%)
Mar 01, 2002 4.863 4.957 4.842 4.955 774,296 +0.11(+2.28%)
Feb 28, 2002 4.924 4.944 4.795 4.844 615,717 -0.07(-1.37%)
Feb 27, 2002 4.924 4.934 4.852 4.912 256,467 +0.00(+0.08%)
Feb 26, 2002 4.934 4.944 4.895 4.908 278,247 -0.02(-0.33%)
Feb 25, 2002 4.924 4.934 4.895 4.924 438,784 +0.00(+0.08%)
Feb 22, 2002 4.832 4.934 4.828 4.920 196,510 +0.11(+2.38%)
Feb 21, 2002 4.955 4.971 4.803 4.805 399,873 -0.17(-3.41%)
Feb 20, 2002 4.832 4.987 4.832 4.975 226,121 +0.16(+3.35%)
Feb 19, 2002 5.047 5.047 4.761 4.814 360,718 -0.23(-4.62%)
Feb 18, 2002 4.957 5.094 4.957 5.047 3,646,338 +0.00(+0.00%)
Feb 15, 2002 4.957 5.094 4.957 5.047 238,847 +0.09(+1.86%)
Feb 14, 2002 4.934 4.985 4.926 4.955 114,284 +0.02(+0.41%)
Feb 13, 2002 4.883 4.934 4.863 4.934 138,267 +0.05(+1.05%)
Feb 12, 2002 4.842 4.955 4.822 4.883 150,503 +0.02(+0.50%)
Feb 11, 2002 4.863 5.022 4.857 4.859 239,826 +0.01(+0.21%)
Feb 08, 2002 4.699 4.848 4.699 4.848 121,870 +0.15(+3.17%)
Feb 07, 2002 4.852 4.871 4.660 4.699 297,335 -0.16(-3.36%)
Feb 06, 2002 4.893 4.944 4.842 4.863 289,504 +0.01(+0.21%)
Feb 05, 2002 4.740 4.924 4.705 4.852 832,050 +0.08(+1.76%)
Feb 04, 2002 4.720 4.816 4.716 4.769 248,146 +0.05(+1.00%)
Feb 01, 2002 4.808 4.879 4.722 4.722 929,938 -0.07(-1.45%)
Jan 31, 2002 4.771 4.808 4.734 4.791 229,792 +0.02(+0.43%)
Jan 30, 2002 4.699 4.771 4.681 4.771 368,304 +0.09(+1.97%)
Jan 29, 2002 4.812 4.812 4.638 4.679 252,307 -0.13(-2.72%)
Jan 28, 2002 4.863 4.910 4.781 4.810 181,093 -0.04(-0.80%)
Jan 25, 2002 4.628 4.855 4.628 4.848 513,913 +0.19(+4.17%)
Jan 24, 2002 4.799 4.799 4.597 4.654 570,443 -0.15(-3.02%)
Jan 23, 2002 4.648 4.812 4.630 4.799 502,166 +0.16(+3.34%)
Jan 22, 2002 4.642 4.716 4.642 4.644 198,223 +0.01(+0.13%)
Jan 21, 2002 4.618 4.697 4.591 4.638 120,647 +0.00(+0.00%)
Jan 18, 2002 4.618 4.697 4.591 4.638 11,526,344 +0.03(+0.58%)
Jan 17, 2002 4.532 4.611 4.474 4.611 144,385 +0.03(+0.76%)
Jan 16, 2002 4.679 4.679 4.515 4.577 148,790 -0.10(-2.18%)
Jan 15, 2002 4.699 4.750 4.579 4.679 110,369 -0.02(-0.43%)
Jan 14, 2002 4.812 4.812 4.697 4.699 119,178 -0.11(-2.25%)
Jan 11, 2002 4.932 4.944 4.808 4.808 96,175 -0.12(-2.53%)
Jan 10, 2002 4.822 4.957 4.808 4.932 307,858 +0.03(+0.58%)
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.