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

Albemarle Corp (NY: ALB )

114.81 +2.52 (+2.24%)
Streaming Delayed Price Updated: 10:42 AM EDT, Apr 23, 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 (%)
May 31, 2002 6.515 6.622 6.493 6.538 242,109 +0.15(+2.34%)
May 28, 2002 6.521 6.521 6.343 6.388 270,392 -0.13(-2.04%)
May 27, 2002 6.593 6.618 6.509 6.521 2,389,399 +0.00(+0.00%)
May 24, 2002 6.593 6.618 6.509 6.521 147,021 -0.14(-2.12%)
May 23, 2002 6.439 6.665 6.404 6.663 302,088 +0.21(+3.27%)
May 22, 2002 6.439 6.491 6.367 6.452 226,749 -0.00(-0.03%)
May 21, 2002 6.511 6.556 6.388 6.454 257,226 -0.07(-1.04%)
May 20, 2002 6.507 6.562 6.433 6.521 579,063 +0.07(+1.02%)
May 17, 2002 6.511 6.511 6.384 6.456 236,989 -0.06(-0.85%)
May 16, 2002 6.431 6.552 6.357 6.511 24,381 +0.08(+1.24%)
May 15, 2002 6.665 6.679 6.326 6.431 315,498 -0.24(-3.57%)
May 14, 2002 6.396 6.685 6.396 6.669 316,229 +0.29(+4.57%)
May 13, 2002 6.296 6.378 6.265 6.378 201,392 +0.15(+2.37%)
May 10, 2002 6.429 6.429 6.162 6.230 240,646 -0.22(-3.40%)
May 09, 2002 6.460 6.562 6.425 6.450 339,148 -0.01(-0.16%)
May 08, 2002 6.378 6.460 6.357 6.460 276,731 +0.18(+2.84%)
May 07, 2002 6.244 6.345 6.183 6.281 260,151 +0.03(+0.46%)
May 06, 2002 6.244 6.316 6.193 6.253 290,872 +0.04(+0.63%)
May 03, 2002 6.238 6.244 6.123 6.214 355,727 -0.02(-0.39%)
May 02, 2002 6.060 6.267 6.041 6.238 438,869 +0.21(+3.54%)
May 01, 2002 6.060 6.062 5.947 6.025 231,381 -0.06(-0.91%)
Apr 30, 2002 5.840 6.080 5.840 6.080 331,590 +0.24(+4.11%)
Apr 29, 2002 5.888 5.912 5.746 5.840 285,264 -0.05(-0.77%)
Apr 26, 2002 5.894 5.943 5.865 5.886 344,268 -0.01(-0.10%)
Apr 25, 2002 5.804 5.947 5.742 5.892 634,409 +0.07(+1.13%)
Apr 24, 2002 5.785 5.947 5.781 5.826 523,961 +0.04(+0.71%)
Apr 23, 2002 5.783 5.828 5.750 5.785 245,522 +0.00(+0.00%)
Apr 22, 2002 5.871 5.871 5.742 5.785 248,204 -0.09(-1.54%)
Apr 19, 2002 5.845 5.906 5.619 5.875 371,819 +0.08(+1.34%)
Apr 18, 2002 6.029 6.031 5.742 5.797 410,830 -0.28(-4.65%)
Apr 17, 2002 6.056 6.226 6.050 6.080 532,250 +0.07(+1.09%)
Apr 16, 2002 5.906 6.058 5.906 6.015 214,314 +0.11(+1.84%)
Apr 15, 2002 5.951 5.953 5.789 5.906 3,047,702 -0.05(-0.79%)
Apr 12, 2002 5.777 5.953 5.752 5.953 431,310 +0.18(+3.09%)
Apr 11, 2002 5.914 6.013 5.732 5.775 305,014 -0.14(-2.36%)
Apr 10, 2002 5.603 5.947 5.603 5.914 650,501 +0.31(+5.60%)
Apr 09, 2002 5.568 5.666 5.568 5.601 191,151 +0.06(+1.00%)
Apr 08, 2002 5.611 5.611 5.496 5.545 329,883 -0.07(-1.17%)
Apr 05, 2002 5.521 5.639 5.521 5.611 547,611 +0.08(+1.48%)
Apr 04, 2002 5.547 5.547 5.469 5.529 417,901 -0.02(-0.33%)
Apr 03, 2002 5.557 5.588 5.516 5.547 477,392 +0.01(+0.19%)
Apr 02, 2002 5.668 5.685 5.533 5.537 490,314 -0.13(-2.28%)
Apr 01, 2002 5.652 5.728 5.650 5.666 754,855 +0.01(+0.25%)
Mar 29, 2002 5.527 5.687 5.527 5.652 1,134,476 +0.00(+0.00%)
Mar 28, 2002 5.527 5.687 5.527 5.652 1,134,476 +0.13(+2.30%)
Mar 27, 2002 5.383 5.537 5.383 5.525 821,416 +0.18(+3.46%)
Mar 26, 2002 5.328 5.348 5.293 5.340 206,999 +0.00(+0.04%)
Mar 25, 2002 5.342 5.352 5.322 5.338 425,703 -0.01(-0.12%)
Mar 22, 2002 5.352 5.373 5.334 5.344 196,272 -0.02(-0.42%)
Mar 21, 2002 5.363 5.391 5.332 5.367 1,311,975 -0.04(-0.68%)
Mar 20, 2002 5.373 5.410 5.332 5.404 757,049 +0.02(+0.42%)
Mar 19, 2002 5.482 5.484 5.336 5.381 716,088 -0.10(-1.83%)
Mar 18, 2002 5.420 5.533 5.414 5.482 317,448 +0.06(+1.14%)
Mar 15, 2002 5.342 5.457 5.332 5.420 421,070 +0.08(+1.54%)
Mar 14, 2002 5.272 5.365 5.272 5.338 310,134 +0.07(+1.24%)
Mar 13, 2002 5.213 5.311 5.197 5.272 196,272 +0.05(+0.94%)
Mar 12, 2002 5.291 5.330 5.184 5.223 314,522 -0.09(-1.66%)
Mar 11, 2002 5.270 5.332 5.233 5.311 273,074 +0.04(+0.74%)
Mar 08, 2002 5.260 5.311 5.199 5.272 372,795 +0.05(+0.86%)
Mar 07, 2002 5.229 5.274 5.223 5.227 383,279 -0.00(-0.04%)
Mar 06, 2002 5.158 5.229 5.153 5.229 295,505 +0.09(+1.67%)
Mar 05, 2002 5.199 5.209 5.133 5.143 311,109 -0.01(-0.28%)
Mar 04, 2002 4.922 5.188 4.922 5.158 482,268 +0.18(+3.71%)
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.