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

Albemarle Corp (NY: ALB )

108.23 -4.42 (-3.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 28, 2003 5.806 5.808 5.759 5.780 223,761 -0.00(-0.07%)
Nov 26, 2003 5.719 5.819 5.719 5.784 429,162 +0.09(+1.51%)
Nov 25, 2003 5.651 5.698 5.612 5.698 409,577 +0.02(+0.36%)
Nov 24, 2003 5.514 5.678 5.502 5.678 474,942 +0.19(+3.38%)
Nov 21, 2003 5.473 5.473 5.461 5.492 183,856 +0.04(+0.79%)
Nov 20, 2003 5.494 5.520 5.494 5.449 198,545 -0.09(-1.55%)
Nov 19, 2003 5.471 5.563 5.439 5.535 245,795 +0.07(+1.19%)
Nov 18, 2003 5.576 5.614 5.467 5.469 243,836 -0.08(-1.47%)
Nov 17, 2003 5.504 5.565 5.494 5.551 499,669 -0.03(-0.59%)
Nov 14, 2003 5.647 5.661 5.598 5.584 377,995 -0.04(-0.69%)
Nov 13, 2003 5.596 5.608 5.596 5.623 233,064 +0.01(+0.11%)
Nov 12, 2003 5.473 5.616 5.473 5.616 229,637 +0.14(+2.57%)
Nov 11, 2003 5.502 5.504 5.445 5.476 237,226 -0.05(-0.89%)
Nov 10, 2003 5.625 5.645 5.498 5.525 440,423 -0.10(-1.81%)
Nov 07, 2003 5.635 5.635 5.635 5.627 469,556 +0.00(+0.04%)
Nov 06, 2003 5.565 5.625 5.514 5.625 252,405 +0.07(+1.25%)
Nov 05, 2003 5.514 5.572 5.494 5.555 302,592 +0.03(+0.55%)
Nov 04, 2003 5.514 5.553 5.496 5.525 260,660 -0.01(-0.18%)
Nov 03, 2003 5.480 5.574 5.478 5.535 216,906 +0.06(+1.04%)
Oct 31, 2003 5.569 5.569 5.461 5.478 219,110 -0.08(-1.51%)
Oct 30, 2003 5.416 5.584 5.392 5.561 517,540 +0.15(+2.83%)
Oct 29, 2003 5.422 5.422 5.365 5.408 321,443 -0.04(-0.68%)
Oct 28, 2003 5.331 5.445 5.292 5.445 547,897 +0.12(+2.26%)
Oct 27, 2003 5.320 5.412 5.267 5.324 515,582 +0.04(+0.85%)
Oct 24, 2003 5.343 5.343 5.235 5.279 506,279 -0.10(-1.93%)
Oct 23, 2003 5.416 5.416 5.282 5.384 792,713 -0.07(-1.24%)
Oct 22, 2003 5.633 5.633 5.386 5.451 944,744 -0.23(-4.10%)
Oct 21, 2003 5.764 5.764 5.600 5.684 713,148 -0.08(-1.38%)
Oct 20, 2003 5.839 5.876 5.731 5.764 278,355 -0.06(-1.05%)
Oct 17, 2003 5.831 5.864 5.770 5.825 332,949 +0.02(+0.32%)
Oct 16, 2003 5.774 5.849 5.741 5.806 167,454 +0.02(+0.39%)
Oct 15, 2003 5.800 5.831 5.745 5.784 238,450 +0.01(+0.11%)
Oct 14, 2003 5.800 5.839 5.719 5.778 324,136 -0.02(-0.32%)
Oct 13, 2003 5.774 5.882 5.753 5.796 235,268 +0.03(+0.50%)
Oct 10, 2003 5.784 5.810 5.706 5.768 311,161 -0.01(-0.21%)
Oct 09, 2003 5.810 5.882 5.737 5.780 463,436 +0.01(+0.14%)
Oct 08, 2003 5.866 5.866 5.745 5.772 477,635 -0.10(-1.77%)
Oct 07, 2003 5.855 5.876 5.827 5.876 364,530 +0.01(+0.24%)
Oct 06, 2003 5.866 5.870 5.833 5.862 310,671 -0.01(-0.17%)
Oct 03, 2003 5.913 5.927 5.860 5.872 441,403 +0.05(+0.91%)
Oct 02, 2003 5.770 5.853 5.761 5.819 354,983 +0.00(+0.07%)
Oct 01, 2003 5.612 5.855 5.610 5.815 560,383 +0.21(+3.72%)
Sep 30, 2003 5.641 5.649 5.586 5.606 522,437 -0.07(-1.29%)
Sep 29, 2003 5.635 5.680 5.555 5.680 598,330 +0.07(+1.20%)
Sep 26, 2003 5.641 5.743 5.612 5.612 707,273 -0.04(-0.69%)
Sep 25, 2003 5.780 5.780 5.649 5.651 366,489 -0.10(-1.71%)
Sep 24, 2003 5.794 5.794 5.721 5.749 522,437 -0.04(-0.78%)
Sep 23, 2003 5.759 5.802 5.735 5.794 204,421 +0.02(+0.28%)
Sep 22, 2003 5.723 5.778 5.661 5.778 361,348 +0.00(+0.07%)
Sep 19, 2003 5.790 5.815 5.741 5.774 337,356 -0.02(-0.35%)
Sep 18, 2003 5.729 5.794 5.702 5.794 509,217 +0.04(+0.78%)
Sep 17, 2003 5.749 5.764 5.721 5.749 421,817 -0.07(-1.19%)
Sep 16, 2003 5.749 5.819 5.749 5.819 367,713 +0.07(+1.21%)
Sep 15, 2003 5.788 5.800 5.698 5.749 461,477 -0.04(-0.71%)
Sep 12, 2003 5.739 5.790 5.641 5.790 554,752 +0.02(+0.28%)
Sep 11, 2003 5.721 5.778 5.643 5.774 494,772 +0.01(+0.11%)
Sep 10, 2003 5.882 5.882 5.764 5.768 355,472 -0.13(-2.22%)
Sep 09, 2003 5.839 5.915 5.823 5.898 421,328 +0.06(+1.01%)
Sep 08, 2003 5.766 5.892 5.745 5.839 244,571 +0.07(+1.17%)
Sep 05, 2003 5.841 5.888 5.761 5.772 274,928 -0.10(-1.70%)
Sep 04, 2003 5.864 5.925 5.847 5.872 361,348 +0.01(+0.14%)
Sep 03, 2003 5.800 5.911 5.766 5.864 350,821 +0.06(+1.09%)
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.