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 (%)
Jul 31, 2003 5.639 5.719 5.590 5.596 358,653 -0.02(-0.40%)
Jul 30, 2003 5.598 5.619 5.475 5.619 334,272 +0.04(+0.74%)
Jul 29, 2003 5.660 5.662 5.506 5.578 356,946 -0.05(-0.91%)
Jul 28, 2003 5.646 5.676 5.588 5.629 386,204 -0.01(-0.25%)
Jul 25, 2003 5.648 5.658 5.496 5.644 456,423 +0.03(+0.47%)
Jul 24, 2003 5.691 5.691 5.553 5.617 580,038 -0.07(-1.30%)
Jul 23, 2003 5.763 5.824 5.557 5.691 660,498 -0.18(-3.04%)
Jul 22, 2003 5.752 5.869 5.742 5.869 388,886 +0.10(+1.81%)
Jul 21, 2003 5.845 5.845 5.719 5.765 198,710 -0.08(-1.37%)
Jul 18, 2003 5.744 5.845 5.740 5.845 259,176 +0.10(+1.75%)
Jul 17, 2003 5.769 5.843 5.742 5.744 215,045 -0.05(-0.85%)
Jul 16, 2003 5.836 5.845 5.746 5.793 190,664 -0.03(-0.60%)
Jul 15, 2003 5.828 5.925 5.793 5.828 250,155 -0.01(-0.25%)
Jul 14, 2003 5.896 5.896 5.824 5.843 475,197 -0.01(-0.18%)
Jul 11, 2003 5.834 5.906 5.834 5.853 259,908 +0.03(+0.49%)
Jul 10, 2003 5.859 5.871 5.773 5.824 315,010 -0.08(-1.42%)
Jul 09, 2003 5.957 5.957 5.853 5.908 347,681 -0.06(-1.03%)
Jul 08, 2003 5.869 5.992 5.863 5.970 254,787 +0.05(+0.76%)
Jul 07, 2003 5.824 5.943 5.824 5.925 314,279 +0.12(+2.01%)
Jul 03, 2003 5.861 5.877 5.795 5.808 201,148 -0.05(-0.91%)
Jul 02, 2003 5.843 5.918 5.814 5.861 455,448 +0.04(+0.74%)
Jul 01, 2003 5.736 5.818 5.635 5.818 525,180 +0.08(+1.43%)
Jun 30, 2003 5.824 5.824 5.734 5.736 1,214,448 -0.04(-0.75%)
Jun 27, 2003 5.834 5.861 5.773 5.779 396,932 -0.03(-0.60%)
Jun 26, 2003 5.711 5.834 5.685 5.814 310,134 +0.11(+1.98%)
Jun 25, 2003 5.789 5.804 5.693 5.701 387,911 -0.07(-1.17%)
Jun 24, 2003 5.691 5.789 5.691 5.769 347,438 +0.08(+1.37%)
Jun 23, 2003 5.771 5.789 5.668 5.691 468,858 -0.08(-1.39%)
Jun 20, 2003 5.752 5.783 5.717 5.771 1,271,014 +0.04(+0.64%)
Jun 19, 2003 5.808 5.828 5.717 5.734 342,317 -0.07(-1.17%)
Jun 18, 2003 5.840 5.869 5.763 5.801 700,484 -0.04(-0.67%)
Jun 17, 2003 5.752 5.857 5.703 5.840 710,236 +0.09(+1.53%)
Jun 16, 2003 5.592 5.773 5.592 5.752 608,565 +0.19(+3.35%)
Jun 13, 2003 5.588 5.609 5.547 5.566 257,226 -0.01(-0.15%)
Jun 12, 2003 5.516 5.611 5.490 5.574 254,056 +0.06(+1.15%)
Jun 11, 2003 5.496 5.523 5.465 5.510 190,176 -0.02(-0.37%)
Jun 10, 2003 5.455 5.533 5.455 5.531 219,678 +0.06(+1.09%)
Jun 09, 2003 5.537 5.537 5.445 5.471 265,028 -0.11(-1.98%)
Jun 06, 2003 5.646 5.676 5.560 5.582 258,201 -0.06(-1.13%)
Jun 05, 2003 5.664 5.695 5.629 5.646 271,611 -0.01(-0.25%)
Jun 04, 2003 5.590 5.676 5.584 5.660 238,939 +0.10(+1.73%)
Jun 03, 2003 5.533 5.607 5.504 5.564 232,844 +0.03(+0.52%)
Jun 02, 2003 5.537 5.623 5.502 5.535 210,901 +0.05(+0.82%)
May 30, 2003 5.373 5.533 5.359 5.490 209,681 +0.13(+2.33%)
May 29, 2003 5.398 5.426 5.363 5.365 165,551 -0.05(-0.83%)
May 28, 2003 5.389 5.432 5.334 5.410 250,155 +0.02(+0.38%)
May 27, 2003 5.303 5.389 5.244 5.389 439,356 +0.08(+1.58%)
May 23, 2003 5.295 5.322 5.283 5.305 265,515 +0.01(+0.19%)
May 22, 2003 5.250 5.311 5.236 5.295 373,282 +0.04(+0.82%)
May 21, 2003 5.311 5.311 5.246 5.252 159,211 -0.06(-1.16%)
May 20, 2003 5.295 5.354 5.295 5.313 211,388 +0.03(+0.54%)
May 19, 2003 5.291 5.307 5.281 5.285 244,303 -0.04(-0.77%)
May 16, 2003 5.342 5.359 5.311 5.326 107,766 -0.01(-0.19%)
May 15, 2003 5.363 5.428 5.281 5.336 371,575 -0.04(-0.69%)
May 14, 2003 5.461 5.463 5.359 5.373 186,519 -0.07(-1.36%)
May 13, 2003 5.506 5.506 5.424 5.447 140,925 -0.08(-1.45%)
May 12, 2003 5.408 5.543 5.408 5.527 255,519 +0.10(+1.89%)
May 09, 2003 5.322 5.447 5.322 5.424 178,961 +0.10(+1.93%)
May 08, 2003 5.389 5.434 5.313 5.322 210,901 -0.11(-2.00%)
May 07, 2003 5.455 5.475 5.379 5.430 209,438 -0.05(-0.82%)
May 06, 2003 5.496 5.496 5.428 5.475 223,823 -0.02(-0.37%)
May 05, 2003 5.461 5.537 5.447 5.496 200,904 +0.03(+0.64%)
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.