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 (%)
Mar 31, 2003 4.891 5.024 4.842 4.994 493,971 +0.03(+0.70%)
Mar 28, 2003 4.922 4.959 4.868 4.959 246,010 +0.03(+0.67%)
Mar 27, 2003 4.996 5.004 4.840 4.926 231,381 -0.07(-1.40%)
Mar 26, 2003 4.942 5.016 4.942 4.996 236,501 +0.07(+1.50%)
Mar 25, 2003 5.055 5.059 4.909 4.922 490,314 -0.12(-2.44%)
Mar 24, 2003 5.242 5.242 4.977 5.045 319,643 -0.20(-3.76%)
Mar 21, 2003 5.004 5.242 4.996 5.242 411,805 +0.26(+5.27%)
Mar 20, 2003 4.963 4.979 4.907 4.979 259,176 -0.02(-0.37%)
Mar 19, 2003 5.004 5.035 4.924 4.998 665,130 +0.00(+0.04%)
Mar 18, 2003 4.922 5.004 4.897 4.996 457,399 +0.15(+3.13%)
Mar 17, 2003 4.700 4.844 4.649 4.844 393,763 +0.15(+3.14%)
Mar 14, 2003 4.749 4.749 4.694 4.696 407,904 -0.07(-1.55%)
Mar 13, 2003 4.600 4.772 4.579 4.770 228,211 +0.20(+4.40%)
Mar 12, 2003 4.573 4.583 4.532 4.569 275,999 -0.05(-0.98%)
Mar 11, 2003 4.655 4.676 4.604 4.614 265,759 -0.02(-0.40%)
Mar 10, 2003 4.676 4.698 4.583 4.633 371,088 -0.06(-1.18%)
Mar 07, 2003 4.686 4.721 4.682 4.688 246,254 -0.04(-0.82%)
Mar 06, 2003 4.727 4.788 4.723 4.727 456,423 -0.01(-0.26%)
Mar 05, 2003 4.774 4.852 4.737 4.739 500,067 -0.03(-0.73%)
Mar 04, 2003 4.944 4.944 4.766 4.774 341,342 -0.17(-3.44%)
Mar 03, 2003 5.043 5.090 4.940 4.944 228,943 -0.08(-1.55%)
Feb 28, 2003 4.901 5.026 4.895 5.022 433,992 +0.15(+3.12%)
Feb 27, 2003 4.840 4.907 4.840 4.870 428,872 -0.01(-0.17%)
Feb 26, 2003 4.963 4.963 4.879 4.879 268,197 -0.08(-1.61%)
Feb 25, 2003 4.901 4.969 4.844 4.959 305,014 +0.04(+0.75%)
Feb 24, 2003 5.084 5.084 4.922 4.922 397,420 -0.16(-3.19%)
Feb 21, 2003 4.979 5.086 4.967 5.084 420,826 +0.12(+2.44%)
Feb 20, 2003 5.086 5.106 4.959 4.963 444,233 -0.12(-2.42%)
Feb 19, 2003 5.112 5.121 5.065 5.086 515,915 -0.04(-0.72%)
Feb 18, 2003 5.147 5.182 5.082 5.123 555,901 -0.01(-0.28%)
Feb 14, 2003 5.164 5.172 5.084 5.137 374,989 -0.03(-0.52%)
Feb 13, 2003 5.106 5.172 5.098 5.164 204,318 +0.05(+0.92%)
Feb 12, 2003 5.133 5.205 5.106 5.117 455,936 -0.04(-0.72%)
Feb 11, 2003 5.291 5.307 5.153 5.153 323,056 -0.15(-2.90%)
Feb 10, 2003 5.295 5.332 5.291 5.307 142,388 +0.01(+0.27%)
Feb 07, 2003 5.322 5.350 5.287 5.293 218,459 -0.02(-0.39%)
Feb 06, 2003 5.260 5.391 5.260 5.313 245,522 +0.05(+0.97%)
Feb 05, 2003 5.459 5.512 5.256 5.262 264,052 -0.18(-3.39%)
Feb 04, 2003 5.480 5.482 5.371 5.447 303,795 -0.05(-0.97%)
Feb 03, 2003 5.389 5.500 5.356 5.500 265,759 +0.12(+2.17%)
Jan 31, 2003 5.270 5.410 5.270 5.383 394,738 +0.09(+1.63%)
Jan 30, 2003 5.434 5.436 5.291 5.297 336,466 -0.15(-2.68%)
Jan 29, 2003 5.373 5.449 5.215 5.443 397,664 +0.08(+1.45%)
Jan 28, 2003 5.428 5.439 5.348 5.365 436,918 -0.05(-0.98%)
Jan 27, 2003 5.654 5.654 5.414 5.418 408,636 -0.29(-5.03%)
Jan 24, 2003 5.791 5.791 5.639 5.705 398,639 -0.08(-1.45%)
Jan 23, 2003 5.742 5.791 5.578 5.789 447,890 +0.03(+0.53%)
Jan 22, 2003 5.824 5.877 5.742 5.758 280,632 -0.07(-1.13%)
Jan 21, 2003 5.931 5.957 5.824 5.824 179,204 -0.09(-1.56%)
Jan 17, 2003 5.988 6.029 5.869 5.916 300,381 -0.07(-1.23%)
Jan 16, 2003 5.726 5.990 5.724 5.990 370,356 +0.24(+4.14%)
Jan 15, 2003 5.978 5.978 5.748 5.752 567,360 -0.19(-3.28%)
Jan 14, 2003 6.009 6.009 5.908 5.947 207,243 -0.09(-1.53%)
Jan 13, 2003 5.984 6.064 5.984 6.039 204,805 +0.08(+1.27%)
Jan 10, 2003 6.009 6.039 5.964 5.964 146,533 -0.08(-1.26%)
Jan 09, 2003 5.886 6.062 5.877 6.039 236,501 +0.15(+2.61%)
Jan 08, 2003 5.994 5.994 5.877 5.886 123,858 -0.11(-1.88%)
Jan 07, 2003 6.070 6.087 5.998 5.998 158,724 -0.07(-1.18%)
Jan 06, 2003 5.943 6.128 5.939 6.070 290,385 +0.15(+2.49%)
Jan 03, 2003 5.863 5.986 5.855 5.922 260,639 +0.06(+0.98%)
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.