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 (%)
Nov 29, 2002 6.357 6.425 6.357 6.388 56,809 +0.05(+0.74%)
Nov 27, 2002 6.173 6.347 6.173 6.341 169,696 +0.20(+3.24%)
Nov 26, 2002 6.265 6.265 6.072 6.142 212,120 -0.14(-2.22%)
Nov 25, 2002 6.214 6.337 6.140 6.281 253,812 +0.07(+1.12%)
Nov 22, 2002 6.306 6.359 6.164 6.212 426,434 -0.12(-1.91%)
Nov 21, 2002 6.152 6.337 6.128 6.333 359,141 +0.21(+3.42%)
Nov 20, 2002 6.111 6.136 6.085 6.123 559,314 -0.00(-0.03%)
Nov 19, 2002 6.132 6.152 6.095 6.126 602,469 +0.03(+0.47%)
Nov 18, 2002 6.146 6.154 6.097 6.097 480,317 -0.05(-0.80%)
Nov 15, 2002 5.957 6.146 5.947 6.146 234,551 +0.14(+2.36%)
Nov 14, 2002 5.937 6.048 5.937 6.005 154,579 +0.09(+1.53%)
Nov 13, 2002 5.832 5.968 5.804 5.914 143,607 +0.08(+1.41%)
Nov 12, 2002 5.754 5.937 5.722 5.832 172,865 +0.08(+1.39%)
Nov 11, 2002 5.906 5.937 5.752 5.752 178,717 -0.13(-2.26%)
Nov 08, 2002 5.978 6.027 5.855 5.886 174,572 -0.11(-1.88%)
Nov 07, 2002 6.050 6.060 5.959 5.998 233,332 -0.07(-1.18%)
Nov 06, 2002 5.943 6.111 5.884 6.070 215,289 +0.13(+2.14%)
Nov 05, 2002 5.855 5.947 5.849 5.943 210,169 +0.09(+1.61%)
Nov 04, 2002 5.906 5.906 5.845 5.849 108,742 -0.04(-0.66%)
Nov 01, 2002 5.824 5.888 5.728 5.888 225,773 +0.12(+2.10%)
Oct 31, 2002 5.719 5.767 5.662 5.767 197,003 +0.05(+0.82%)
Oct 30, 2002 5.697 5.734 5.656 5.719 217,727 +0.02(+0.43%)
Oct 29, 2002 5.654 5.701 5.586 5.695 316,717 +0.04(+0.69%)
Oct 28, 2002 5.722 5.752 5.642 5.656 196,028 -0.03(-0.61%)
Oct 25, 2002 5.492 5.722 5.455 5.691 265,028 +0.20(+3.62%)
Oct 24, 2002 5.650 5.650 5.484 5.492 399,858 -0.15(-2.69%)
Oct 23, 2002 5.763 5.763 5.506 5.644 395,469 +0.05(+0.95%)
Oct 22, 2002 5.709 5.711 5.568 5.590 306,477 -0.14(-2.43%)
Oct 21, 2002 5.576 5.732 5.486 5.730 269,173 +0.15(+2.68%)
Oct 18, 2002 5.660 5.681 5.500 5.580 106,791 -0.08(-1.41%)
Oct 17, 2002 5.535 5.691 5.533 5.660 109,961 +0.23(+4.15%)
Oct 16, 2002 5.598 5.660 5.428 5.434 169,208 -0.18(-3.14%)
Oct 15, 2002 5.340 5.639 5.340 5.611 175,547 +0.32(+6.01%)
Oct 14, 2002 5.352 5.404 5.238 5.293 204,561 -0.08(-1.41%)
Oct 11, 2002 5.250 5.393 5.229 5.369 222,116 +0.23(+4.55%)
Oct 10, 2002 4.875 5.139 4.875 5.135 535,420 +0.28(+5.79%)
Oct 09, 2002 5.127 5.135 4.840 4.854 342,561 -0.27(-5.32%)
Oct 08, 2002 5.086 5.178 5.032 5.127 343,780 +0.05(+0.93%)
Oct 07, 2002 5.219 5.229 5.076 5.080 148,484 -0.15(-2.94%)
Oct 04, 2002 5.434 5.445 5.194 5.233 271,855 -0.16(-3.00%)
Oct 03, 2002 5.445 5.619 5.359 5.395 407,660 -0.06(-1.09%)
Oct 02, 2002 5.633 5.633 5.383 5.455 784,112 -0.18(-3.13%)
Oct 01, 2002 5.270 5.639 5.270 5.631 673,908 +0.45(+8.58%)
Sep 30, 2002 5.147 5.209 5.086 5.186 435,699 -0.06(-1.17%)
Sep 27, 2002 5.414 5.416 5.229 5.248 196,028 -0.18(-3.29%)
Sep 26, 2002 5.373 5.451 5.373 5.426 195,540 +0.08(+1.53%)
Sep 25, 2002 5.313 5.391 5.252 5.344 346,950 +0.03(+0.62%)
Sep 24, 2002 5.455 5.455 5.295 5.311 231,381 -0.22(-4.00%)
Sep 23, 2002 5.557 5.557 5.496 5.533 381,572 -0.02(-0.37%)
Sep 20, 2002 5.508 5.588 5.455 5.553 722,427 +0.05(+0.82%)
Sep 19, 2002 5.742 5.742 5.508 5.508 466,176 -0.25(-4.41%)
Sep 18, 2002 5.814 5.824 5.740 5.763 258,201 -0.09(-1.58%)
Sep 17, 2002 5.968 5.996 5.834 5.855 218,703 -0.09(-1.48%)
Sep 16, 2002 5.927 5.964 5.906 5.943 221,872 +0.01(+0.14%)
Sep 13, 2002 5.927 5.959 5.814 5.935 242,353 -0.00(-0.07%)
Sep 12, 2002 6.050 6.050 5.927 5.939 146,289 -0.12(-1.93%)
Sep 11, 2002 6.076 6.080 6.031 6.056 145,802 -0.02(-0.40%)
Sep 10, 2002 6.052 6.091 6.039 6.080 197,734 +0.03(+0.51%)
Sep 09, 2002 5.998 6.097 5.957 6.050 404,734 +0.07(+1.10%)
Sep 06, 2002 5.947 6.062 5.855 5.984 521,522 +0.04(+0.62%)
Sep 05, 2002 6.142 6.144 5.886 5.947 828,487 -0.35(-5.51%)
Sep 04, 2002 6.162 6.296 6.142 6.294 243,816 +0.13(+2.06%)
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.