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

Albemarle Corp (NY: ALB )

116.88 +1.90 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 30, 2003 5.371 5.531 5.356 5.488 209,763 +0.13(+2.33%)
May 29, 2003 5.395 5.424 5.361 5.363 165,615 -0.05(-0.83%)
May 28, 2003 5.387 5.430 5.332 5.408 250,252 +0.02(+0.38%)
May 27, 2003 5.301 5.387 5.242 5.387 439,527 +0.08(+1.58%)
May 23, 2003 5.293 5.320 5.281 5.303 265,619 +0.01(+0.19%)
May 22, 2003 5.248 5.309 5.233 5.293 373,427 +0.04(+0.82%)
May 21, 2003 5.309 5.309 5.244 5.250 159,273 -0.06(-1.16%)
May 20, 2003 5.293 5.352 5.293 5.311 211,470 +0.03(+0.54%)
May 19, 2003 5.289 5.305 5.279 5.283 244,398 -0.04(-0.77%)
May 16, 2003 5.340 5.356 5.309 5.324 107,808 -0.01(-0.19%)
May 15, 2003 5.361 5.426 5.279 5.334 371,720 -0.04(-0.69%)
May 14, 2003 5.459 5.461 5.356 5.371 186,591 -0.07(-1.36%)
May 13, 2003 5.504 5.504 5.422 5.445 140,980 -0.08(-1.45%)
May 12, 2003 5.406 5.541 5.406 5.525 255,618 +0.10(+1.89%)
May 09, 2003 5.320 5.445 5.320 5.422 179,030 +0.10(+1.93%)
May 08, 2003 5.387 5.432 5.311 5.320 210,983 -0.11(-2.00%)
May 07, 2003 5.453 5.473 5.377 5.428 209,519 -0.05(-0.82%)
May 06, 2003 5.494 5.494 5.426 5.473 223,910 -0.02(-0.37%)
May 05, 2003 5.459 5.535 5.445 5.494 200,982 +0.03(+0.64%)
May 02, 2003 5.359 5.482 5.356 5.459 311,718 -0.08(-1.37%)
Apr 30, 2003 5.412 5.570 5.371 5.535 358,793 +0.11(+2.00%)
Apr 29, 2003 5.463 5.463 5.381 5.426 259,277 +0.00(+0.08%)
Apr 28, 2003 5.260 5.479 5.260 5.422 294,888 +0.16(+3.08%)
Apr 25, 2003 5.320 5.320 5.211 5.260 272,692 -0.04(-0.77%)
Apr 24, 2003 5.145 5.350 5.145 5.301 1,509,077 +0.16(+3.07%)
Apr 23, 2003 5.170 5.197 5.065 5.143 278,058 -0.01(-0.12%)
Apr 22, 2003 5.043 5.151 4.963 5.149 435,625 +0.11(+2.11%)
Apr 21, 2003 5.059 5.084 5.041 5.043 239,276 -0.01(-0.12%)
Apr 17, 2003 5.069 5.076 5.026 5.049 152,200 -0.02(-0.32%)
Apr 16, 2003 5.055 5.094 5.043 5.065 366,354 +0.01(+0.20%)
Apr 15, 2003 5.039 5.063 4.932 5.055 147,810 +0.02(+0.33%)
Apr 14, 2003 4.940 5.047 4.920 5.039 191,470 +0.11(+2.25%)
Apr 11, 2003 5.043 5.053 4.910 4.928 126,589 -0.06(-1.11%)
Apr 10, 2003 4.951 5.047 4.951 4.983 128,541 +0.03(+0.66%)
Apr 09, 2003 5.022 5.100 4.951 4.951 200,251 -0.08(-1.63%)
Apr 08, 2003 5.131 5.145 5.012 5.033 224,642 -0.05(-1.05%)
Apr 07, 2003 5.074 5.145 5.061 5.086 272,692 +0.11(+2.31%)
Apr 04, 2003 5.110 5.139 4.963 4.971 200,982 -0.09(-1.74%)
Apr 03, 2003 5.156 5.164 5.026 5.059 260,984 -0.05(-0.88%)
Apr 02, 2003 5.063 5.145 5.043 5.104 200,738 +0.12(+2.38%)
Apr 01, 2003 5.033 5.033 4.862 4.985 320,743 -0.01(-0.12%)
Mar 31, 2003 4.889 5.022 4.840 4.992 494,163 +0.03(+0.70%)
Mar 28, 2003 4.920 4.957 4.867 4.957 246,106 +0.03(+0.67%)
Mar 27, 2003 4.994 5.002 4.838 4.924 231,471 -0.07(-1.40%)
Mar 26, 2003 4.940 5.014 4.940 4.994 236,593 +0.07(+1.50%)
Mar 25, 2003 5.053 5.057 4.908 4.920 490,505 -0.12(-2.44%)
Mar 24, 2003 5.240 5.240 4.975 5.043 319,767 -0.20(-3.76%)
Mar 21, 2003 5.002 5.240 4.994 5.240 411,965 +0.26(+5.27%)
Mar 20, 2003 4.961 4.977 4.905 4.977 259,277 -0.02(-0.37%)
Mar 19, 2003 5.002 5.033 4.922 4.996 665,389 +0.00(+0.04%)
Mar 18, 2003 4.920 5.002 4.895 4.994 457,577 +0.15(+3.13%)
Mar 17, 2003 4.698 4.842 4.647 4.842 393,916 +0.15(+3.14%)
Mar 14, 2003 4.748 4.748 4.692 4.694 408,063 -0.07(-1.55%)
Mar 13, 2003 4.598 4.770 4.577 4.768 228,300 +0.20(+4.40%)
Mar 12, 2003 4.571 4.582 4.530 4.567 276,107 -0.05(-0.98%)
Mar 11, 2003 4.653 4.674 4.602 4.612 265,863 -0.02(-0.40%)
Mar 10, 2003 4.674 4.696 4.582 4.631 371,232 -0.06(-1.18%)
Mar 07, 2003 4.684 4.719 4.680 4.686 246,350 -0.04(-0.82%)
Mar 06, 2003 4.725 4.787 4.721 4.725 456,601 -0.01(-0.26%)
Mar 05, 2003 4.772 4.850 4.735 4.737 500,261 -0.03(-0.73%)
Mar 04, 2003 4.942 4.942 4.764 4.772 341,475 -0.17(-3.44%)
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.