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

Albemarle Corp (NY: ALB )

86.03 -3.30 (-3.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2003 5.486 5.494 5.432 5.452 537,188 -0.07(-1.29%)
Sep 29, 2003 5.480 5.524 5.403 5.524 615,224 +0.07(+1.20%)
Sep 26, 2003 5.486 5.585 5.458 5.458 727,243 -0.04(-0.69%)
Sep 25, 2003 5.621 5.621 5.494 5.496 376,837 -0.10(-1.71%)
Sep 24, 2003 5.635 5.635 5.564 5.591 537,188 -0.04(-0.78%)
Sep 23, 2003 5.601 5.643 5.577 5.635 210,193 +0.02(+0.28%)
Sep 22, 2003 5.566 5.619 5.506 5.619 371,551 +0.00(+0.07%)
Sep 19, 2003 5.631 5.655 5.583 5.615 346,881 -0.02(-0.35%)
Sep 18, 2003 5.571 5.635 5.546 5.635 523,594 +0.04(+0.78%)
Sep 17, 2003 5.591 5.605 5.564 5.591 433,727 -0.07(-1.19%)
Sep 16, 2003 5.591 5.659 5.591 5.659 378,095 +0.07(+1.21%)
Sep 15, 2003 5.629 5.641 5.542 5.591 474,507 -0.04(-0.71%)
Sep 12, 2003 5.581 5.631 5.486 5.631 570,416 +0.02(+0.28%)
Sep 11, 2003 5.564 5.619 5.488 5.615 508,743 +0.01(+0.11%)
Sep 10, 2003 5.720 5.720 5.605 5.609 365,509 -0.13(-2.22%)
Sep 09, 2003 5.679 5.752 5.663 5.736 433,224 +0.06(+1.01%)
Sep 08, 2003 5.607 5.730 5.587 5.679 251,476 +0.07(+1.17%)
Sep 05, 2003 5.681 5.726 5.603 5.613 282,690 -0.10(-1.70%)
Sep 04, 2003 5.703 5.762 5.687 5.711 371,551 +0.01(+0.14%)
Sep 03, 2003 5.641 5.748 5.607 5.703 360,726 +0.06(+1.09%)
Sep 02, 2003 5.556 5.649 5.528 5.641 309,877 +0.09(+1.61%)
Aug 29, 2003 5.581 5.587 5.552 5.552 439,014 -0.03(-0.46%)
Aug 28, 2003 5.542 5.597 5.492 5.577 391,437 +0.03(+0.50%)
Aug 27, 2003 5.522 5.552 5.478 5.550 186,530 +0.03(+0.50%)
Aug 26, 2003 5.472 5.522 5.419 5.522 255,756 +0.03(+0.62%)
Aug 25, 2003 5.522 5.538 5.458 5.488 230,331 -0.06(-1.14%)
Aug 22, 2003 5.571 5.591 5.530 5.552 387,158 -0.01(-0.18%)
Aug 21, 2003 5.566 5.583 5.522 5.562 316,170 -0.00(-0.04%)
Aug 20, 2003 5.526 5.568 5.476 5.564 243,421 +0.02(+0.36%)
Aug 19, 2003 5.438 5.544 5.438 5.544 277,404 +0.11(+1.94%)
Aug 18, 2003 5.458 5.492 5.413 5.438 284,956 -0.01(-0.18%)
Aug 15, 2003 5.423 5.448 5.347 5.448 135,681 +0.06(+1.11%)
Aug 14, 2003 5.343 5.438 5.313 5.389 228,065 +0.05(+0.97%)
Aug 13, 2003 5.393 5.403 5.333 5.337 412,582 -0.05(-0.89%)
Aug 12, 2003 5.309 5.405 5.289 5.385 223,031 +0.06(+1.12%)
Aug 11, 2003 5.274 5.325 5.238 5.325 342,350 +0.04(+0.75%)
Aug 08, 2003 5.264 5.299 5.216 5.285 373,816 +0.05(+0.87%)
Aug 07, 2003 5.323 5.323 5.162 5.240 355,188 -0.10(-1.93%)
Aug 06, 2003 5.293 5.387 5.206 5.343 411,072 +0.06(+1.20%)
Aug 05, 2003 5.343 5.377 5.270 5.279 250,721 -0.08(-1.41%)
Aug 04, 2003 5.351 5.393 5.204 5.355 396,975 +0.00(+0.07%)
Aug 01, 2003 5.403 5.417 5.270 5.351 276,146 -0.07(-1.28%)
Jul 31, 2003 5.462 5.540 5.415 5.421 370,292 -0.02(-0.40%)
Jul 30, 2003 5.423 5.442 5.303 5.442 345,119 +0.04(+0.74%)
Jul 29, 2003 5.482 5.484 5.333 5.403 368,530 -0.05(-0.91%)
Jul 28, 2003 5.468 5.498 5.413 5.452 398,737 -0.01(-0.25%)
Jul 25, 2003 5.470 5.480 5.323 5.466 471,235 +0.03(+0.47%)
Jul 24, 2003 5.512 5.512 5.379 5.440 598,861 -0.07(-1.30%)
Jul 23, 2003 5.581 5.641 5.383 5.512 681,932 -0.17(-3.04%)
Jul 22, 2003 5.571 5.685 5.562 5.685 401,506 +0.10(+1.81%)
Jul 21, 2003 5.661 5.661 5.540 5.583 205,158 -0.08(-1.37%)
Jul 18, 2003 5.564 5.661 5.560 5.661 267,587 +0.10(+1.75%)
Jul 17, 2003 5.587 5.659 5.562 5.564 222,024 -0.05(-0.85%)
Jul 16, 2003 5.653 5.661 5.566 5.611 196,851 -0.03(-0.60%)
Jul 15, 2003 5.645 5.738 5.611 5.645 258,273 -0.01(-0.25%)
Jul 14, 2003 5.711 5.711 5.641 5.659 490,618 -0.01(-0.18%)
Jul 11, 2003 5.651 5.720 5.651 5.669 268,342 +0.03(+0.49%)
Jul 10, 2003 5.675 5.687 5.591 5.641 325,233 -0.08(-1.42%)
Jul 09, 2003 5.770 5.770 5.669 5.722 358,964 -0.06(-1.03%)
Jul 08, 2003 5.685 5.804 5.679 5.782 263,056 +0.04(+0.76%)
Jul 07, 2003 5.641 5.756 5.641 5.738 324,477 +0.11(+2.01%)
Jul 03, 2003 5.677 5.693 5.613 5.625 207,675 -0.05(-0.91%)
Jul 02, 2003 5.659 5.732 5.631 5.677 470,228 +0.04(+0.74%)
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.