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

Albemarle Corp (NY: ALB )

100.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Nov 29, 2002 6.331 6.399 6.331 6.362 57,042 +0.05(+0.74%)
Nov 27, 2002 6.147 6.321 6.147 6.315 170,391 +0.20(+3.24%)
Nov 26, 2002 6.239 6.239 6.047 6.117 212,989 -0.14(-2.22%)
Nov 25, 2002 6.188 6.311 6.115 6.256 254,853 +0.07(+1.12%)
Nov 22, 2002 6.280 6.333 6.139 6.186 428,183 -0.12(-1.91%)
Nov 21, 2002 6.127 6.311 6.103 6.307 360,613 +0.21(+3.42%)
Nov 20, 2002 6.086 6.111 6.060 6.098 561,607 -0.00(-0.03%)
Nov 19, 2002 6.107 6.127 6.070 6.101 604,940 +0.03(+0.47%)
Nov 18, 2002 6.121 6.129 6.072 6.072 482,287 -0.05(-0.80%)
Nov 15, 2002 5.933 6.121 5.923 6.121 235,512 +0.14(+2.36%)
Nov 14, 2002 5.913 6.023 5.913 5.980 155,213 +0.09(+1.53%)
Nov 13, 2002 5.808 5.943 5.780 5.890 144,196 +0.08(+1.41%)
Nov 12, 2002 5.731 5.913 5.698 5.808 173,574 +0.08(+1.39%)
Nov 11, 2002 5.882 5.913 5.729 5.729 179,450 -0.13(-2.26%)
Nov 08, 2002 5.953 6.002 5.831 5.862 175,288 -0.11(-1.88%)
Nov 07, 2002 6.025 6.035 5.935 5.974 234,288 -0.07(-1.18%)
Nov 06, 2002 5.919 6.086 5.860 6.045 216,172 +0.13(+2.14%)
Nov 05, 2002 5.831 5.923 5.825 5.919 211,031 +0.09(+1.61%)
Nov 04, 2002 5.882 5.882 5.821 5.825 109,187 -0.04(-0.66%)
Nov 01, 2002 5.800 5.864 5.704 5.864 226,699 +0.12(+2.10%)
Oct 31, 2002 5.696 5.743 5.639 5.743 197,811 +0.05(+0.82%)
Oct 30, 2002 5.674 5.710 5.633 5.696 218,620 +0.02(+0.43%)
Oct 29, 2002 5.631 5.678 5.563 5.672 318,015 +0.04(+0.69%)
Oct 28, 2002 5.698 5.729 5.619 5.633 196,831 -0.03(-0.61%)
Oct 25, 2002 5.469 5.698 5.433 5.668 266,114 +0.20(+3.62%)
Oct 24, 2002 5.627 5.627 5.461 5.469 401,498 -0.15(-2.69%)
Oct 23, 2002 5.739 5.739 5.484 5.621 397,091 +0.05(+0.95%)
Oct 22, 2002 5.686 5.688 5.545 5.567 307,733 -0.14(-2.43%)
Oct 21, 2002 5.553 5.708 5.463 5.706 270,276 +0.15(+2.68%)
Oct 18, 2002 5.637 5.657 5.478 5.557 107,229 -0.08(-1.41%)
Oct 17, 2002 5.512 5.668 5.510 5.637 110,411 +0.22(+4.15%)
Oct 16, 2002 5.576 5.637 5.406 5.412 169,902 -0.18(-3.14%)
Oct 15, 2002 5.318 5.616 5.318 5.588 176,267 +0.32(+6.01%)
Oct 14, 2002 5.331 5.382 5.216 5.271 205,400 -0.08(-1.41%)
Oct 11, 2002 5.228 5.371 5.208 5.347 223,027 +0.23(+4.55%)
Oct 10, 2002 4.855 5.118 4.855 5.114 537,615 +0.28(+5.79%)
Oct 09, 2002 5.106 5.114 4.820 4.834 343,966 -0.27(-5.32%)
Oct 08, 2002 5.065 5.157 5.012 5.106 345,190 +0.05(+0.93%)
Oct 07, 2002 5.198 5.208 5.055 5.059 149,092 -0.15(-2.94%)
Oct 04, 2002 5.412 5.422 5.173 5.212 272,969 -0.16(-3.00%)
Oct 03, 2002 5.422 5.596 5.337 5.373 409,332 -0.06(-1.09%)
Oct 02, 2002 5.610 5.610 5.361 5.433 787,327 -0.18(-3.13%)
Oct 01, 2002 5.249 5.616 5.249 5.608 676,671 +0.44(+8.58%)
Sep 30, 2002 5.126 5.188 5.065 5.165 437,486 -0.06(-1.17%)
Sep 27, 2002 5.392 5.394 5.208 5.226 196,831 -0.18(-3.29%)
Sep 26, 2002 5.351 5.429 5.351 5.404 196,342 +0.08(+1.53%)
Sep 25, 2002 5.292 5.369 5.230 5.322 348,373 +0.03(+0.62%)
Sep 24, 2002 5.433 5.433 5.273 5.290 232,330 -0.22(-4.00%)
Sep 23, 2002 5.535 5.535 5.473 5.510 383,136 -0.02(-0.37%)
Sep 20, 2002 5.486 5.565 5.433 5.531 725,389 +0.04(+0.82%)
Sep 19, 2002 5.719 5.719 5.486 5.486 468,088 -0.25(-4.41%)
Sep 18, 2002 5.790 5.800 5.717 5.739 259,260 -0.09(-1.58%)
Sep 17, 2002 5.943 5.972 5.810 5.831 219,599 -0.09(-1.48%)
Sep 16, 2002 5.902 5.939 5.882 5.919 222,782 +0.01(+0.14%)
Sep 13, 2002 5.902 5.935 5.790 5.911 243,347 -0.00(-0.07%)
Sep 12, 2002 6.025 6.025 5.902 5.915 146,889 -0.12(-1.93%)
Sep 11, 2002 6.051 6.056 6.007 6.031 146,399 -0.02(-0.40%)
Sep 10, 2002 6.027 6.066 6.015 6.056 198,545 +0.03(+0.51%)
Sep 09, 2002 5.974 6.072 5.933 6.025 406,394 +0.07(+1.10%)
Sep 06, 2002 5.923 6.037 5.831 5.960 523,661 +0.04(+0.62%)
Sep 05, 2002 6.117 6.119 5.862 5.923 831,884 -0.35(-5.51%)
Sep 04, 2002 6.137 6.270 6.117 6.268 244,815 +0.13(+2.06%)
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.