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

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
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 4.735 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.