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

Albemarle Corp (NY: ALB )

114.98 -0.29 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Oct 31, 2003 5.590 5.590 5.482 5.498 218,300 -0.08(-1.51%)
Oct 30, 2003 5.436 5.604 5.412 5.582 515,628 +0.15(+2.83%)
Oct 29, 2003 5.443 5.443 5.385 5.428 320,255 -0.04(-0.68%)
Oct 28, 2003 5.350 5.465 5.311 5.465 545,873 +0.12(+2.26%)
Oct 27, 2003 5.340 5.432 5.287 5.344 513,676 +0.05(+0.85%)
Oct 24, 2003 5.363 5.363 5.254 5.299 504,408 -0.10(-1.93%)
Oct 23, 2003 5.436 5.436 5.301 5.404 789,784 -0.07(-1.24%)
Oct 22, 2003 5.654 5.654 5.406 5.471 941,252 -0.23(-4.10%)
Oct 21, 2003 5.785 5.785 5.621 5.705 710,513 -0.08(-1.38%)
Oct 20, 2003 5.861 5.898 5.752 5.785 277,326 -0.06(-1.05%)
Oct 17, 2003 5.853 5.885 5.791 5.846 331,719 +0.02(+0.32%)
Oct 16, 2003 5.795 5.871 5.762 5.828 166,835 +0.02(+0.39%)
Oct 15, 2003 5.822 5.853 5.766 5.805 237,569 +0.01(+0.11%)
Oct 14, 2003 5.822 5.861 5.740 5.799 322,938 -0.02(-0.32%)
Oct 13, 2003 5.795 5.904 5.775 5.818 234,398 +0.03(+0.50%)
Oct 10, 2003 5.805 5.832 5.728 5.789 310,011 -0.01(-0.21%)
Oct 09, 2003 5.832 5.904 5.758 5.801 461,723 +0.01(+0.14%)
Oct 08, 2003 5.887 5.887 5.766 5.793 475,870 -0.10(-1.77%)
Oct 07, 2003 5.877 5.898 5.848 5.898 363,183 +0.01(+0.24%)
Oct 06, 2003 5.887 5.891 5.855 5.883 309,523 -0.01(-0.17%)
Oct 03, 2003 5.935 5.949 5.881 5.894 439,771 +0.05(+0.91%)
Oct 02, 2003 5.791 5.875 5.783 5.840 353,671 +0.00(+0.07%)
Oct 01, 2003 5.633 5.877 5.631 5.836 558,312 +0.21(+3.72%)
Sep 30, 2003 5.662 5.670 5.607 5.627 520,506 -0.07(-1.29%)
Sep 29, 2003 5.656 5.701 5.576 5.701 596,118 +0.07(+1.20%)
Sep 26, 2003 5.662 5.764 5.633 5.633 704,659 -0.04(-0.69%)
Sep 25, 2003 5.801 5.801 5.670 5.672 365,134 -0.10(-1.71%)
Sep 24, 2003 5.816 5.816 5.742 5.771 520,506 -0.05(-0.78%)
Sep 23, 2003 5.781 5.824 5.756 5.816 203,665 +0.02(+0.28%)
Sep 22, 2003 5.744 5.799 5.682 5.799 360,012 +0.00(+0.07%)
Sep 19, 2003 5.812 5.836 5.762 5.795 336,109 -0.02(-0.35%)
Sep 18, 2003 5.750 5.816 5.723 5.816 507,335 +0.05(+0.78%)
Sep 17, 2003 5.771 5.785 5.742 5.771 420,258 -0.07(-1.19%)
Sep 16, 2003 5.771 5.840 5.771 5.840 366,354 +0.07(+1.21%)
Sep 15, 2003 5.809 5.822 5.719 5.771 459,772 -0.04(-0.71%)
Sep 12, 2003 5.760 5.812 5.662 5.812 552,702 +0.02(+0.28%)
Sep 11, 2003 5.742 5.799 5.664 5.795 492,944 +0.01(+0.11%)
Sep 10, 2003 5.904 5.904 5.785 5.789 354,158 -0.13(-2.22%)
Sep 09, 2003 5.861 5.937 5.844 5.920 419,771 +0.06(+1.01%)
Sep 08, 2003 5.787 5.914 5.766 5.861 243,667 +0.07(+1.17%)
Sep 05, 2003 5.863 5.910 5.783 5.793 273,912 -0.10(-1.70%)
Sep 04, 2003 5.885 5.947 5.869 5.894 360,012 +0.01(+0.14%)
Sep 03, 2003 5.822 5.932 5.787 5.885 349,524 +0.06(+1.09%)
Sep 02, 2003 5.734 5.830 5.705 5.822 300,254 +0.09(+1.61%)
Aug 29, 2003 5.760 5.766 5.730 5.730 425,380 -0.03(-0.46%)
Aug 28, 2003 5.719 5.777 5.668 5.756 379,281 +0.03(+0.50%)
Aug 27, 2003 5.699 5.730 5.654 5.728 180,738 +0.03(+0.50%)
Aug 26, 2003 5.648 5.699 5.592 5.699 247,813 +0.03(+0.62%)
Aug 25, 2003 5.699 5.715 5.633 5.664 223,178 -0.07(-1.14%)
Aug 22, 2003 5.750 5.771 5.707 5.730 375,135 -0.01(-0.18%)
Aug 21, 2003 5.744 5.762 5.699 5.740 306,352 -0.00(-0.04%)
Aug 20, 2003 5.703 5.746 5.652 5.742 235,862 +0.02(+0.36%)
Aug 19, 2003 5.613 5.721 5.613 5.721 268,790 +0.11(+1.94%)
Aug 18, 2003 5.633 5.668 5.586 5.613 276,107 -0.01(-0.18%)
Aug 15, 2003 5.596 5.623 5.518 5.623 131,468 +0.06(+1.11%)
Aug 14, 2003 5.514 5.613 5.484 5.561 220,983 +0.05(+0.97%)
Aug 13, 2003 5.566 5.576 5.504 5.508 399,770 -0.05(-0.89%)
Aug 12, 2003 5.479 5.578 5.459 5.557 216,105 +0.06(+1.12%)
Aug 11, 2003 5.443 5.496 5.406 5.496 331,719 +0.04(+0.75%)
Aug 08, 2003 5.432 5.469 5.383 5.455 362,207 +0.05(+0.87%)
Aug 07, 2003 5.494 5.494 5.328 5.408 344,158 -0.11(-1.93%)
Aug 06, 2003 5.463 5.559 5.373 5.514 398,306 +0.07(+1.20%)
Aug 05, 2003 5.514 5.549 5.438 5.449 242,935 -0.08(-1.41%)
Aug 04, 2003 5.522 5.566 5.371 5.527 384,647 +0.00(+0.07%)
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.