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

Albemarle Corp (NY: ALB )

112.15 +0.35 (+0.31%)
Official Closing Price Updated: 7:00 PM 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 (%)
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%)
Sep 03, 2002 6.275 6.275 6.132 6.167 156,773 -0.16(-2.47%)
Aug 30, 2002 6.203 6.355 6.203 6.322 124,590 +0.13(+2.05%)
Aug 29, 2002 6.152 6.234 6.130 6.195 181,886 +0.04(+0.70%)
Aug 28, 2002 6.234 6.234 6.085 6.152 122,395 -0.09(-1.45%)
Aug 27, 2002 6.326 6.367 6.220 6.242 197,247 -0.06(-1.01%)
Aug 26, 2002 6.261 6.306 6.191 6.306 177,254 +0.05(+0.79%)
Aug 23, 2002 6.355 6.361 6.214 6.257 174,328 -0.10(-1.55%)
Aug 22, 2002 6.378 6.480 6.275 6.355 195,296 -0.00(-0.03%)
Aug 21, 2002 6.320 6.351 6.263 6.357 535,176 +0.04(+0.62%)
Aug 20, 2002 6.355 6.355 6.263 6.318 222,360 -0.05(-0.77%)
Aug 16, 2002 6.316 6.400 6.306 6.367 124,102 +0.04(+0.65%)
Aug 15, 2002 6.357 6.400 6.261 6.326 18,066,782 -0.05(-0.80%)
Aug 14, 2002 6.228 6.384 6.050 6.378 257,957 +0.15(+2.44%)
Aug 13, 2002 6.322 6.404 6.224 6.226 24,381 -0.10(-1.62%)
Aug 12, 2002 6.275 6.331 6.191 6.329 124,590 +0.18(+3.00%)
Aug 07, 2002 6.050 6.212 6.021 6.144 189,201 +0.14(+2.39%)
Aug 06, 2002 5.957 6.078 5.957 6.000 205,049 +0.17(+2.99%)
Aug 05, 2002 5.806 5.918 5.804 5.826 283,314 +0.02(+0.35%)
Aug 02, 2002 6.052 6.080 5.795 5.806 199,929 -0.24(-4.03%)
Aug 01, 2002 6.111 6.306 6.041 6.050 261,858 -0.01(-0.20%)
Jul 31, 2002 5.968 6.109 5.933 6.062 246,985 +0.07(+1.23%)
Jul 30, 2002 6.134 6.134 5.906 5.988 210,901 -0.14(-2.34%)
Jul 29, 2002 5.701 6.152 5.701 6.132 256,250 +0.41(+7.17%)
Jul 26, 2002 5.937 5.937 5.691 5.722 217,727 -0.21(-3.46%)
Jul 25, 2002 5.732 5.941 5.681 5.927 399,127 +0.21(+3.58%)
Jul 24, 2002 5.420 5.732 5.270 5.722 796,303 +0.30(+5.52%)
Jul 23, 2002 5.527 5.578 5.402 5.422 261,127 -0.13(-2.26%)
Jul 22, 2002 5.701 5.789 5.459 5.547 259,176 -0.17(-2.91%)
Jul 19, 2002 5.894 5.894 5.701 5.713 281,851 -0.26(-4.43%)
Jul 17, 2002 6.002 6.091 5.927 5.978 327,445 -0.16(-2.67%)
Jul 12, 2002 6.158 6.296 6.111 6.142 319,155 -0.02(-0.33%)
Jul 11, 2002 6.152 6.214 6.011 6.162 372,307 +0.01(+0.17%)
Jul 10, 2002 6.257 6.257 6.121 6.152 221,872 -0.10(-1.64%)
Jul 09, 2002 6.450 6.476 6.255 6.255 4,071,731 -0.19(-3.02%)
Jul 08, 2002 6.450 6.542 6.431 6.450 297,699 -0.04(-0.60%)
Jul 05, 2002 6.326 6.552 6.308 6.488 196,272 +0.18(+2.89%)
Jul 04, 2002 6.326 6.367 6.234 6.306 3,389,045 +0.00(+0.00%)
Jul 03, 2002 6.326 6.367 6.234 6.306 384,498 -0.07(-1.03%)
Jul 02, 2002 6.456 6.476 6.345 6.372 462,519 -0.10(-1.61%)
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.