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

Albemarle Corp (NY: ALB )

128.10 +2.80 (+2.23%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
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%)
Jun 05, 2002 6.388 6.624 6.386 6.614 486,413 +0.08(+1.16%)
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%)
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.