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

Albemarle Corp (NY: ALB )

129.62 -3.93 (-2.94%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2003 5.590 5.590 5.482 5.498 218,300 -0.08(-1.51%)
Oct 30, 2003 5.436 5.604 5.412 5.582 515,628 +0.15(+2.83%)
Oct 29, 2003 5.443 5.443 5.385 5.428 320,255 -0.04(-0.68%)
Oct 28, 2003 5.350 5.465 5.311 5.465 545,873 +0.12(+2.26%)
Oct 27, 2003 5.340 5.432 5.287 5.344 513,676 +0.05(+0.85%)
Oct 24, 2003 5.363 5.363 5.254 5.299 504,408 -0.10(-1.93%)
Oct 23, 2003 5.436 5.436 5.301 5.404 789,784 -0.07(-1.24%)
Oct 22, 2003 5.654 5.654 5.406 5.471 941,252 -0.23(-4.10%)
Oct 21, 2003 5.785 5.785 5.621 5.705 710,513 -0.08(-1.38%)
Oct 20, 2003 5.861 5.898 5.752 5.785 277,326 -0.06(-1.05%)
Oct 17, 2003 5.853 5.885 5.791 5.846 331,719 +0.02(+0.32%)
Oct 16, 2003 5.795 5.871 5.762 5.828 166,835 +0.02(+0.39%)
Oct 15, 2003 5.822 5.853 5.766 5.805 237,569 +0.01(+0.11%)
Oct 14, 2003 5.822 5.861 5.740 5.799 322,938 -0.02(-0.32%)
Oct 13, 2003 5.795 5.904 5.775 5.818 234,398 +0.03(+0.50%)
Oct 10, 2003 5.805 5.832 5.728 5.789 310,011 -0.01(-0.21%)
Oct 09, 2003 5.832 5.904 5.758 5.801 461,723 +0.01(+0.14%)
Oct 08, 2003 5.887 5.887 5.766 5.793 475,870 -0.10(-1.77%)
Oct 07, 2003 5.877 5.898 5.848 5.898 363,183 +0.01(+0.24%)
Oct 06, 2003 5.887 5.891 5.855 5.883 309,523 -0.01(-0.17%)
Oct 03, 2003 5.935 5.949 5.881 5.894 439,771 +0.05(+0.91%)
Oct 02, 2003 5.791 5.875 5.783 5.840 353,671 +0.00(+0.07%)
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.