Skip to main content

Albemarle Corp (NY: ALB )

89.33 +2.74 (+3.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 4.735 4.864 4.688 4.835 510,200 +0.03(+0.70%)
Mar 28, 2003 4.765 4.801 4.714 4.801 254,092 +0.03(+0.67%)
Mar 27, 2003 4.837 4.845 4.686 4.769 238,983 -0.07(-1.40%)
Mar 26, 2003 4.785 4.857 4.785 4.837 244,271 +0.07(+1.50%)
Mar 25, 2003 4.894 4.898 4.753 4.765 506,422 -0.12(-2.44%)
Mar 24, 2003 5.075 5.075 4.819 4.884 330,144 -0.19(-3.76%)
Mar 21, 2003 4.845 5.075 4.837 5.075 425,334 +0.25(+5.27%)
Mar 20, 2003 4.805 4.821 4.751 4.821 267,691 -0.02(-0.37%)
Mar 19, 2003 4.845 4.874 4.767 4.839 686,982 +0.00(+0.04%)
Mar 18, 2003 4.765 4.845 4.741 4.837 472,426 +0.15(+3.13%)
Mar 17, 2003 4.551 4.690 4.501 4.690 406,699 +0.14(+3.14%)
Mar 14, 2003 4.598 4.598 4.545 4.547 421,305 -0.07(-1.55%)
Mar 13, 2003 4.453 4.620 4.434 4.618 235,709 +0.19(+4.40%)
Mar 12, 2003 4.428 4.438 4.388 4.424 285,067 -0.04(-0.98%)
Mar 11, 2003 4.507 4.527 4.457 4.467 274,490 -0.02(-0.40%)
Mar 10, 2003 4.527 4.549 4.438 4.485 383,279 -0.05(-1.18%)
Mar 07, 2003 4.537 4.571 4.533 4.539 254,344 -0.04(-0.82%)
Mar 06, 2003 4.577 4.636 4.573 4.577 471,418 -0.01(-0.26%)
Mar 05, 2003 4.622 4.698 4.586 4.588 516,495 -0.03(-0.73%)
Mar 04, 2003 4.787 4.787 4.614 4.622 352,556 -0.16(-3.44%)
Mar 03, 2003 4.882 4.928 4.783 4.787 236,464 -0.08(-1.55%)
Feb 28, 2003 4.745 4.866 4.739 4.862 448,250 +0.15(+3.12%)
Feb 27, 2003 4.686 4.751 4.686 4.716 442,962 -0.01(-0.17%)
Feb 26, 2003 4.805 4.805 4.723 4.723 277,008 -0.08(-1.61%)
Feb 25, 2003 4.745 4.811 4.690 4.801 315,034 +0.04(+0.75%)
Feb 24, 2003 4.922 4.922 4.765 4.765 410,476 -0.16(-3.19%)
Feb 21, 2003 4.821 4.924 4.809 4.922 434,652 +0.12(+2.44%)
Feb 20, 2003 4.924 4.944 4.801 4.805 458,827 -0.12(-2.42%)
Feb 19, 2003 4.950 4.958 4.904 4.924 532,864 -0.04(-0.72%)
Feb 18, 2003 4.984 5.017 4.920 4.960 574,163 -0.01(-0.28%)
Feb 14, 2003 4.999 5.007 4.922 4.974 387,308 -0.03(-0.52%)
Feb 13, 2003 4.944 5.007 4.936 4.999 211,030 +0.05(+0.92%)
Feb 12, 2003 4.970 5.039 4.944 4.954 470,915 -0.04(-0.72%)
Feb 11, 2003 5.123 5.138 4.990 4.990 333,669 -0.15(-2.90%)
Feb 10, 2003 5.127 5.162 5.123 5.138 147,066 +0.01(+0.27%)
Feb 07, 2003 5.152 5.180 5.119 5.125 225,636 -0.02(-0.39%)
Feb 06, 2003 5.093 5.220 5.093 5.144 253,589 +0.05(+0.97%)
Feb 05, 2003 5.285 5.337 5.089 5.095 272,727 -0.18(-3.39%)
Feb 04, 2003 5.305 5.307 5.200 5.273 313,775 -0.05(-0.97%)
Feb 03, 2003 5.218 5.325 5.186 5.325 274,490 +0.11(+2.17%)
Jan 31, 2003 5.103 5.238 5.103 5.212 407,706 +0.08(+1.63%)
Jan 30, 2003 5.262 5.264 5.123 5.129 347,520 -0.14(-2.68%)
Jan 29, 2003 5.202 5.275 5.049 5.270 410,728 +0.08(+1.45%)
Jan 28, 2003 5.256 5.266 5.178 5.194 451,272 -0.05(-0.98%)
Jan 27, 2003 5.474 5.474 5.242 5.246 422,060 -0.28(-5.03%)
Jan 24, 2003 5.607 5.607 5.460 5.524 411,735 -0.08(-1.45%)
Jan 23, 2003 5.559 5.607 5.401 5.605 462,604 +0.03(+0.53%)
Jan 22, 2003 5.639 5.690 5.559 5.575 289,852 -0.06(-1.13%)
Jan 21, 2003 5.742 5.768 5.639 5.639 185,092 -0.09(-1.56%)
Jan 17, 2003 5.798 5.837 5.682 5.728 310,249 -0.07(-1.23%)
Jan 16, 2003 5.543 5.800 5.542 5.800 382,524 +0.23(+4.14%)
Jan 15, 2003 5.788 5.788 5.565 5.569 585,999 -0.19(-3.28%)
Jan 14, 2003 5.817 5.817 5.720 5.758 214,052 -0.09(-1.53%)
Jan 13, 2003 5.794 5.871 5.794 5.847 211,534 +0.07(+1.27%)
Jan 10, 2003 5.817 5.847 5.774 5.774 151,347 -0.07(-1.26%)
Jan 09, 2003 5.698 5.869 5.690 5.847 244,271 +0.15(+2.61%)
Jan 08, 2003 5.804 5.804 5.690 5.698 127,927 -0.11(-1.88%)
Jan 07, 2003 5.877 5.893 5.808 5.808 163,938 -0.07(-1.18%)
Jan 06, 2003 5.754 5.933 5.750 5.877 299,925 +0.14(+2.49%)
Jan 03, 2003 5.677 5.796 5.669 5.734 269,202 +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.