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 (%)
Jun 30, 2003 5.822 5.822 5.732 5.734 1,214,921 -0.04(-0.75%)
Jun 27, 2003 5.832 5.859 5.771 5.777 397,087 -0.03(-0.60%)
Jun 26, 2003 5.709 5.832 5.682 5.812 310,254 +0.11(+1.98%)
Jun 25, 2003 5.787 5.801 5.691 5.699 388,062 -0.07(-1.17%)
Jun 24, 2003 5.689 5.787 5.689 5.766 347,573 +0.08(+1.37%)
Jun 23, 2003 5.769 5.787 5.666 5.689 469,041 -0.08(-1.39%)
Jun 20, 2003 5.750 5.781 5.715 5.769 1,271,508 +0.04(+0.64%)
Jun 19, 2003 5.805 5.826 5.715 5.732 342,451 -0.07(-1.17%)
Jun 18, 2003 5.838 5.867 5.760 5.799 700,756 -0.04(-0.67%)
Jun 17, 2003 5.750 5.855 5.701 5.838 710,513 +0.09(+1.53%)
Jun 16, 2003 5.590 5.771 5.590 5.750 608,802 +0.19(+3.35%)
Jun 13, 2003 5.586 5.607 5.545 5.564 257,326 -0.01(-0.15%)
Jun 12, 2003 5.514 5.609 5.488 5.572 254,155 +0.06(+1.15%)
Jun 11, 2003 5.494 5.520 5.463 5.508 190,250 -0.02(-0.37%)
Jun 10, 2003 5.453 5.531 5.453 5.529 219,763 +0.06(+1.09%)
Jun 09, 2003 5.535 5.535 5.443 5.469 265,131 -0.11(-1.98%)
Jun 06, 2003 5.643 5.674 5.557 5.580 258,301 -0.06(-1.13%)
Jun 05, 2003 5.662 5.693 5.627 5.643 271,716 -0.01(-0.25%)
Jun 04, 2003 5.588 5.674 5.582 5.658 239,032 +0.10(+1.73%)
Jun 03, 2003 5.531 5.604 5.502 5.561 232,935 +0.03(+0.52%)
Jun 02, 2003 5.535 5.621 5.500 5.533 210,983 +0.05(+0.82%)
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%)
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.