Skip to main content

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

Historical Prices

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.