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

Albemarle Corp (NY: ALB )

130.46 -1.09 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2003 6.244 6.296 6.146 6.146 614,416 -0.08(-1.25%)
Dec 30, 2003 6.244 6.244 6.195 6.224 278,438 -0.01(-0.23%)
Dec 29, 2003 6.242 6.288 6.212 6.238 334,272 -0.00(-0.07%)
Dec 26, 2003 6.234 6.265 6.224 6.242 94,356 +0.03(+0.46%)
Dec 24, 2003 6.162 6.220 6.156 6.214 74,120 -0.01(-0.13%)
Dec 23, 2003 6.191 6.267 6.177 6.222 249,911 +0.04(+0.70%)
Dec 22, 2003 6.142 6.179 6.111 6.179 231,137 +0.02(+0.33%)
Dec 19, 2003 6.121 6.158 6.060 6.158 346,462 +0.02(+0.27%)
Dec 18, 2003 6.060 6.142 6.015 6.142 238,452 +0.07(+1.08%)
Dec 17, 2003 6.099 6.099 6.000 6.076 351,095 -0.05(-0.84%)
Dec 16, 2003 6.111 6.123 6.048 6.128 218,703 +0.03(+0.57%)
Dec 15, 2003 6.236 6.236 6.117 6.093 577,113 -0.05(-0.87%)
Dec 12, 2003 6.048 6.169 5.970 6.146 681,466 +0.08(+1.32%)
Dec 11, 2003 5.918 6.066 5.902 6.066 439,600 +0.11(+1.89%)
Dec 10, 2003 5.906 5.953 5.906 5.953 417,901 +0.01(+0.10%)
Dec 09, 2003 6.019 6.027 5.941 5.947 616,611 -0.07(-1.19%)
Dec 08, 2003 5.740 6.021 5.740 6.019 586,378 +0.29(+4.97%)
Dec 05, 2003 5.799 5.832 5.738 5.734 160,187 -0.08(-1.38%)
Dec 04, 2003 5.752 5.828 5.715 5.814 491,045 +0.06(+1.11%)
Dec 03, 2003 5.840 5.849 5.744 5.750 638,798 -0.09(-1.61%)
Dec 02, 2003 5.879 5.884 5.836 5.845 437,162 -0.03(-0.52%)
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.