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

Albemarle Corp (NY: ALB )

86.59 -3.23 (-3.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Mar 31, 2003 4.737 4.866 4.690 4.837 510,001 +0.03(+0.70%)
Mar 28, 2003 4.767 4.803 4.715 4.803 253,993 +0.03(+0.67%)
Mar 27, 2003 4.839 4.846 4.688 4.771 238,890 -0.07(-1.40%)
Mar 26, 2003 4.787 4.858 4.787 4.839 244,176 +0.07(+1.50%)
Mar 25, 2003 4.896 4.900 4.755 4.767 506,225 -0.12(-2.44%)
Mar 24, 2003 5.077 5.077 4.821 4.886 330,015 -0.19(-3.76%)
Mar 21, 2003 4.846 5.077 4.839 5.077 425,169 +0.25(+5.27%)
Mar 20, 2003 4.807 4.823 4.753 4.823 267,587 -0.02(-0.37%)
Mar 19, 2003 4.846 4.876 4.769 4.841 686,714 +0.00(+0.04%)
Mar 18, 2003 4.767 4.846 4.743 4.839 472,242 +0.15(+3.13%)
Mar 17, 2003 4.553 4.692 4.503 4.692 406,541 +0.14(+3.14%)
Mar 14, 2003 4.600 4.600 4.547 4.549 421,141 -0.07(-1.55%)
Mar 13, 2003 4.455 4.622 4.435 4.620 235,617 +0.19(+4.40%)
Mar 12, 2003 4.429 4.439 4.390 4.425 284,956 -0.04(-0.98%)
Mar 11, 2003 4.509 4.529 4.459 4.469 274,383 -0.02(-0.40%)
Mar 10, 2003 4.529 4.551 4.439 4.487 383,130 -0.05(-1.18%)
Mar 07, 2003 4.539 4.572 4.535 4.541 254,245 -0.04(-0.82%)
Mar 06, 2003 4.578 4.638 4.574 4.578 471,235 -0.01(-0.26%)
Mar 05, 2003 4.624 4.700 4.588 4.590 516,294 -0.03(-0.73%)
Mar 04, 2003 4.789 4.789 4.616 4.624 352,419 -0.16(-3.44%)
Mar 03, 2003 4.884 4.930 4.785 4.789 236,372 -0.08(-1.55%)
Feb 28, 2003 4.747 4.868 4.741 4.864 448,076 +0.15(+3.12%)
Feb 27, 2003 4.688 4.753 4.688 4.717 442,790 -0.01(-0.17%)
Feb 26, 2003 4.807 4.807 4.725 4.725 276,901 -0.08(-1.61%)
Feb 25, 2003 4.747 4.813 4.692 4.803 314,912 +0.04(+0.75%)
Feb 24, 2003 4.924 4.924 4.767 4.767 410,317 -0.16(-3.19%)
Feb 21, 2003 4.823 4.926 4.811 4.924 434,483 +0.12(+2.44%)
Feb 20, 2003 4.926 4.946 4.803 4.807 458,649 -0.12(-2.42%)
Feb 19, 2003 4.952 4.960 4.906 4.926 532,657 -0.04(-0.72%)
Feb 18, 2003 4.986 5.019 4.922 4.962 573,940 -0.01(-0.28%)
Feb 14, 2003 5.001 5.009 4.924 4.976 387,158 -0.03(-0.52%)
Feb 13, 2003 4.946 5.009 4.938 5.001 210,948 +0.05(+0.92%)
Feb 12, 2003 4.972 5.041 4.946 4.956 470,732 -0.04(-0.72%)
Feb 11, 2003 5.125 5.140 4.991 4.991 333,540 -0.15(-2.90%)
Feb 10, 2003 5.129 5.164 5.125 5.140 147,009 +0.01(+0.27%)
Feb 07, 2003 5.154 5.182 5.121 5.127 225,548 -0.02(-0.39%)
Feb 06, 2003 5.095 5.222 5.095 5.146 253,490 +0.05(+0.97%)
Feb 05, 2003 5.287 5.339 5.091 5.097 272,621 -0.18(-3.39%)
Feb 04, 2003 5.307 5.309 5.202 5.276 313,653 -0.05(-0.97%)
Feb 03, 2003 5.220 5.327 5.188 5.327 274,383 +0.11(+2.17%)
Jan 31, 2003 5.105 5.240 5.105 5.214 407,548 +0.08(+1.63%)
Jan 30, 2003 5.264 5.266 5.125 5.131 347,385 -0.14(-2.68%)
Jan 29, 2003 5.204 5.278 5.051 5.272 410,568 +0.08(+1.45%)
Jan 28, 2003 5.258 5.268 5.180 5.196 451,097 -0.05(-0.98%)
Jan 27, 2003 5.476 5.476 5.244 5.248 421,896 -0.28(-5.03%)
Jan 24, 2003 5.609 5.609 5.462 5.526 411,575 -0.08(-1.45%)
Jan 23, 2003 5.562 5.609 5.403 5.607 462,424 +0.03(+0.53%)
Jan 22, 2003 5.641 5.693 5.562 5.577 289,739 -0.06(-1.13%)
Jan 21, 2003 5.744 5.770 5.641 5.641 185,020 -0.09(-1.56%)
Jan 17, 2003 5.800 5.840 5.685 5.730 310,129 -0.07(-1.23%)
Jan 16, 2003 5.546 5.802 5.544 5.802 382,375 +0.23(+4.14%)
Jan 15, 2003 5.790 5.790 5.568 5.571 585,771 -0.19(-3.28%)
Jan 14, 2003 5.820 5.820 5.722 5.760 213,969 -0.09(-1.53%)
Jan 13, 2003 5.796 5.873 5.796 5.850 211,451 +0.07(+1.27%)
Jan 10, 2003 5.820 5.850 5.776 5.776 151,288 -0.07(-1.26%)
Jan 09, 2003 5.701 5.871 5.693 5.850 244,176 +0.15(+2.61%)
Jan 08, 2003 5.806 5.806 5.693 5.701 127,878 -0.11(-1.88%)
Jan 07, 2003 5.879 5.895 5.810 5.810 163,875 -0.07(-1.18%)
Jan 06, 2003 5.756 5.935 5.752 5.879 299,808 +0.14(+2.49%)
Jan 03, 2003 5.679 5.798 5.671 5.736 269,097 +0.06(+0.98%)
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.