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

Albemarle Corp (NY: ALB )

133.55 +3.09 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 5.592 5.592 5.484 5.500 218,215 -0.08(-1.51%)
Oct 30, 2003 5.439 5.607 5.414 5.584 515,427 +0.15(+2.83%)
Oct 29, 2003 5.445 5.445 5.387 5.430 320,130 -0.04(-0.68%)
Oct 28, 2003 5.352 5.467 5.313 5.467 545,660 +0.12(+2.26%)
Oct 27, 2003 5.342 5.434 5.289 5.346 513,476 +0.05(+0.85%)
Oct 24, 2003 5.365 5.365 5.256 5.301 504,211 -0.10(-1.93%)
Oct 23, 2003 5.439 5.439 5.303 5.406 789,476 -0.07(-1.24%)
Oct 22, 2003 5.656 5.656 5.408 5.473 940,886 -0.23(-4.10%)
Oct 21, 2003 5.787 5.787 5.623 5.707 710,236 -0.08(-1.38%)
Oct 20, 2003 5.863 5.900 5.754 5.787 277,219 -0.06(-1.05%)
Oct 17, 2003 5.855 5.888 5.793 5.849 331,590 +0.02(+0.32%)
Oct 16, 2003 5.797 5.873 5.765 5.830 166,770 +0.02(+0.39%)
Oct 15, 2003 5.824 5.855 5.769 5.808 237,477 +0.01(+0.11%)
Oct 14, 2003 5.824 5.863 5.742 5.801 322,812 -0.02(-0.32%)
Oct 13, 2003 5.797 5.906 5.777 5.820 234,307 +0.03(+0.50%)
Oct 10, 2003 5.808 5.834 5.730 5.791 309,890 -0.01(-0.21%)
Oct 09, 2003 5.834 5.906 5.760 5.804 461,544 +0.01(+0.14%)
Oct 08, 2003 5.890 5.890 5.769 5.795 475,685 -0.10(-1.77%)
Oct 07, 2003 5.879 5.900 5.851 5.900 363,042 +0.01(+0.24%)
Oct 06, 2003 5.890 5.894 5.857 5.886 309,402 -0.01(-0.17%)
Oct 03, 2003 5.937 5.951 5.884 5.896 439,600 +0.05(+0.91%)
Oct 02, 2003 5.793 5.877 5.785 5.843 353,533 +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.