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

Albemarle Corp (NY: ALB )

113.46 +1.66 (+1.48%)
Streaming Delayed Price Updated: 11:46 AM EDT, Apr 19, 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 (%)
Feb 28, 2003 4.899 5.024 4.893 5.020 434,161 +0.15(+3.12%)
Feb 27, 2003 4.838 4.905 4.838 4.869 429,039 -0.01(-0.17%)
Feb 26, 2003 4.961 4.961 4.877 4.877 268,302 -0.08(-1.61%)
Feb 25, 2003 4.899 4.967 4.842 4.957 305,132 +0.04(+0.75%)
Feb 24, 2003 5.082 5.082 4.920 4.920 397,575 -0.16(-3.19%)
Feb 21, 2003 4.977 5.084 4.965 5.082 420,990 +0.12(+2.44%)
Feb 20, 2003 5.084 5.104 4.957 4.961 444,406 -0.12(-2.42%)
Feb 19, 2003 5.110 5.119 5.063 5.084 516,115 -0.04(-0.72%)
Feb 18, 2003 5.145 5.180 5.080 5.121 556,117 -0.01(-0.28%)
Feb 14, 2003 5.162 5.170 5.082 5.135 375,135 -0.03(-0.52%)
Feb 13, 2003 5.104 5.170 5.096 5.162 204,397 +0.05(+0.92%)
Feb 12, 2003 5.131 5.203 5.104 5.115 456,113 -0.04(-0.72%)
Feb 11, 2003 5.289 5.305 5.151 5.151 323,182 -0.15(-2.90%)
Feb 10, 2003 5.293 5.330 5.289 5.305 142,444 +0.01(+0.27%)
Feb 07, 2003 5.320 5.348 5.285 5.291 218,544 -0.02(-0.39%)
Feb 06, 2003 5.258 5.389 5.258 5.311 245,618 +0.05(+0.97%)
Feb 05, 2003 5.457 5.510 5.254 5.260 264,155 -0.18(-3.39%)
Feb 04, 2003 5.477 5.479 5.369 5.445 303,913 -0.05(-0.97%)
Feb 03, 2003 5.387 5.498 5.354 5.498 265,863 +0.12(+2.17%)
Jan 31, 2003 5.268 5.408 5.268 5.381 394,892 +0.09(+1.63%)
Jan 30, 2003 5.432 5.434 5.289 5.295 336,597 -0.15(-2.68%)
Jan 29, 2003 5.371 5.447 5.213 5.441 397,819 +0.08(+1.45%)
Jan 28, 2003 5.426 5.436 5.346 5.363 437,088 -0.05(-0.98%)
Jan 27, 2003 5.652 5.652 5.412 5.416 408,795 -0.29(-5.03%)
Jan 24, 2003 5.789 5.789 5.637 5.703 398,794 -0.08(-1.45%)
Jan 23, 2003 5.740 5.789 5.576 5.787 448,064 +0.03(+0.53%)
Jan 22, 2003 5.822 5.875 5.740 5.756 280,741 -0.07(-1.13%)
Jan 21, 2003 5.928 5.955 5.822 5.822 179,274 -0.09(-1.56%)
Jan 17, 2003 5.986 6.027 5.867 5.914 300,498 -0.07(-1.23%)
Jan 16, 2003 5.723 5.988 5.721 5.988 370,500 +0.24(+4.14%)
Jan 15, 2003 5.976 5.976 5.746 5.750 567,581 -0.19(-3.28%)
Jan 14, 2003 6.006 6.006 5.906 5.945 207,324 -0.09(-1.53%)
Jan 13, 2003 5.982 6.062 5.982 6.037 204,885 +0.08(+1.27%)
Jan 10, 2003 6.006 6.037 5.961 5.961 146,590 -0.08(-1.26%)
Jan 09, 2003 5.883 6.060 5.875 6.037 236,593 +0.15(+2.61%)
Jan 08, 2003 5.992 5.992 5.875 5.883 123,906 -0.11(-1.88%)
Jan 07, 2003 6.068 6.084 5.996 5.996 158,786 -0.07(-1.18%)
Jan 06, 2003 5.941 6.125 5.937 6.068 290,498 +0.15(+2.49%)
Jan 03, 2003 5.861 5.984 5.853 5.920 260,740 +0.06(+0.98%)
Jan 02, 2003 5.822 5.986 5.762 5.863 488,553 +0.03(+0.53%)
Dec 31, 2002 5.781 5.894 5.723 5.832 183,908 +0.04(+0.74%)
Dec 30, 2002 5.732 5.789 5.648 5.789 233,179 +0.05(+0.79%)
Dec 27, 2002 5.828 5.857 5.736 5.744 230,983 -0.08(-1.37%)
Dec 26, 2002 5.723 5.840 5.707 5.824 251,472 +0.10(+1.75%)
Dec 24, 2002 5.750 5.777 5.715 5.723 135,370 -0.02(-0.39%)
Dec 23, 2002 5.699 5.754 5.699 5.746 611,485 +0.03(+0.61%)
Dec 20, 2002 5.781 5.836 5.711 5.711 1,483,955 -0.06(-1.03%)
Dec 19, 2002 5.900 5.900 5.764 5.771 533,921 -0.13(-2.19%)
Dec 18, 2002 5.988 6.000 5.867 5.900 312,694 -0.14(-2.31%)
Dec 17, 2002 5.988 6.105 5.982 6.039 468,065 +0.00(+0.00%)
Dec 16, 2002 6.037 6.055 5.986 6.039 792,467 +0.01(+0.20%)
Dec 13, 2002 6.129 6.146 6.023 6.027 290,010 -0.13(-2.16%)
Dec 12, 2002 6.201 6.217 6.113 6.160 173,908 -0.03(-0.50%)
Dec 11, 2002 6.263 6.273 6.160 6.191 443,186 -0.11(-1.82%)
Dec 10, 2002 6.242 6.334 6.242 6.306 171,713 +0.08(+1.22%)
Dec 09, 2002 6.351 6.355 6.226 6.230 324,889 -0.12(-1.90%)
Dec 06, 2002 6.174 6.369 6.172 6.351 168,054 +0.14(+2.18%)
Dec 05, 2002 6.357 6.357 6.160 6.215 169,030 -0.14(-2.19%)
Dec 04, 2002 6.252 6.369 6.150 6.355 293,912 +0.10(+1.54%)
Dec 03, 2002 6.396 6.396 6.242 6.258 294,644 -0.13(-2.02%)
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.