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 (%)
Aug 29, 2003 5.763 5.769 5.732 5.732 425,215 -0.03(-0.46%)
Aug 28, 2003 5.722 5.779 5.670 5.758 379,134 +0.03(+0.50%)
Aug 27, 2003 5.701 5.732 5.656 5.730 180,667 +0.03(+0.50%)
Aug 26, 2003 5.650 5.701 5.594 5.701 247,717 +0.03(+0.62%)
Aug 25, 2003 5.701 5.717 5.635 5.666 223,091 -0.07(-1.15%)
Aug 22, 2003 5.752 5.773 5.709 5.732 374,989 -0.01(-0.18%)
Aug 21, 2003 5.746 5.765 5.701 5.742 306,233 -0.00(-0.04%)
Aug 20, 2003 5.705 5.748 5.654 5.744 235,770 +0.02(+0.36%)
Aug 19, 2003 5.615 5.724 5.615 5.724 268,685 +0.11(+1.94%)
Aug 18, 2003 5.635 5.670 5.588 5.615 275,999 -0.01(-0.18%)
Aug 15, 2003 5.598 5.625 5.521 5.625 131,416 +0.06(+1.11%)
Aug 14, 2003 5.516 5.615 5.486 5.564 220,897 +0.05(+0.97%)
Aug 13, 2003 5.568 5.578 5.506 5.510 399,614 -0.05(-0.89%)
Aug 12, 2003 5.482 5.580 5.461 5.560 216,021 +0.06(+1.12%)
Aug 11, 2003 5.445 5.498 5.408 5.498 331,590 +0.04(+0.75%)
Aug 08, 2003 5.434 5.471 5.385 5.457 362,067 +0.05(+0.87%)
Aug 07, 2003 5.496 5.496 5.330 5.410 344,024 -0.11(-1.93%)
Aug 06, 2003 5.465 5.562 5.375 5.516 398,151 +0.07(+1.20%)
Aug 05, 2003 5.516 5.551 5.441 5.451 242,840 -0.08(-1.41%)
Aug 04, 2003 5.525 5.568 5.373 5.529 384,498 +0.00(+0.07%)
Aug 01, 2003 5.578 5.592 5.441 5.525 267,466 -0.07(-1.28%)
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%)
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.