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

Albemarle Corp (NY: ALB )

120.09 -5.64 (-4.49%)
Streaming Delayed Price Updated: 11:42 AM EDT, Apr 30, 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 (%)
Jul 31, 2003 5.637 5.717 5.588 5.594 358,793 -0.02(-0.40%)
Jul 30, 2003 5.596 5.617 5.473 5.617 334,402 +0.04(+0.74%)
Jul 29, 2003 5.658 5.660 5.504 5.576 357,085 -0.05(-0.91%)
Jul 28, 2003 5.643 5.674 5.586 5.627 386,355 -0.01(-0.25%)
Jul 25, 2003 5.646 5.656 5.494 5.641 456,601 +0.03(+0.47%)
Jul 24, 2003 5.689 5.689 5.551 5.615 580,264 -0.07(-1.30%)
Jul 23, 2003 5.760 5.822 5.555 5.689 660,755 -0.18(-3.04%)
Jul 22, 2003 5.750 5.867 5.740 5.867 389,038 +0.10(+1.81%)
Jul 21, 2003 5.842 5.842 5.717 5.762 198,787 -0.08(-1.37%)
Jul 18, 2003 5.742 5.842 5.738 5.842 259,277 +0.10(+1.75%)
Jul 17, 2003 5.766 5.840 5.740 5.742 215,129 -0.05(-0.85%)
Jul 16, 2003 5.834 5.842 5.744 5.791 190,738 -0.03(-0.60%)
Jul 15, 2003 5.826 5.922 5.791 5.826 250,252 -0.01(-0.25%)
Jul 14, 2003 5.894 5.894 5.822 5.840 475,382 -0.01(-0.18%)
Jul 11, 2003 5.832 5.904 5.832 5.850 260,009 +0.03(+0.49%)
Jul 10, 2003 5.857 5.869 5.771 5.822 315,133 -0.08(-1.42%)
Jul 09, 2003 5.955 5.955 5.850 5.906 347,817 -0.06(-1.03%)
Jul 08, 2003 5.867 5.990 5.861 5.967 254,887 +0.05(+0.76%)
Jul 07, 2003 5.822 5.941 5.822 5.922 314,401 +0.12(+2.01%)
Jul 03, 2003 5.859 5.875 5.793 5.805 201,226 -0.05(-0.91%)
Jul 02, 2003 5.840 5.916 5.812 5.859 455,625 +0.04(+0.74%)
Jul 01, 2003 5.734 5.816 5.633 5.816 525,384 +0.08(+1.43%)
Jun 30, 2003 5.822 5.822 5.732 5.734 1,214,921 -0.04(-0.75%)
Jun 27, 2003 5.832 5.859 5.771 5.777 397,087 -0.03(-0.60%)
Jun 26, 2003 5.709 5.832 5.682 5.812 310,254 +0.11(+1.98%)
Jun 25, 2003 5.787 5.801 5.691 5.699 388,062 -0.07(-1.17%)
Jun 24, 2003 5.689 5.787 5.689 5.766 347,573 +0.08(+1.37%)
Jun 23, 2003 5.769 5.787 5.666 5.689 469,041 -0.08(-1.39%)
Jun 20, 2003 5.750 5.781 5.715 5.769 1,271,508 +0.04(+0.64%)
Jun 19, 2003 5.805 5.826 5.715 5.732 342,451 -0.07(-1.17%)
Jun 18, 2003 5.838 5.867 5.760 5.799 700,756 -0.04(-0.67%)
Jun 17, 2003 5.750 5.855 5.701 5.838 710,513 +0.09(+1.53%)
Jun 16, 2003 5.590 5.771 5.590 5.750 608,802 +0.19(+3.35%)
Jun 13, 2003 5.586 5.607 5.545 5.564 257,326 -0.01(-0.15%)
Jun 12, 2003 5.514 5.609 5.488 5.572 254,155 +0.06(+1.15%)
Jun 11, 2003 5.494 5.520 5.463 5.508 190,250 -0.02(-0.37%)
Jun 10, 2003 5.453 5.531 5.453 5.529 219,763 +0.06(+1.09%)
Jun 09, 2003 5.535 5.535 5.443 5.469 265,131 -0.11(-1.98%)
Jun 06, 2003 5.643 5.674 5.557 5.580 258,301 -0.06(-1.13%)
Jun 05, 2003 5.662 5.693 5.627 5.643 271,716 -0.01(-0.25%)
Jun 04, 2003 5.588 5.674 5.582 5.658 239,032 +0.10(+1.73%)
Jun 03, 2003 5.531 5.604 5.502 5.561 232,935 +0.03(+0.52%)
Jun 02, 2003 5.535 5.621 5.500 5.533 210,983 +0.05(+0.82%)
May 30, 2003 5.371 5.531 5.356 5.488 209,763 +0.13(+2.33%)
May 29, 2003 5.395 5.424 5.361 5.363 165,615 -0.05(-0.83%)
May 28, 2003 5.387 5.430 5.332 5.408 250,252 +0.02(+0.38%)
May 27, 2003 5.301 5.387 5.242 5.387 439,527 +0.08(+1.58%)
May 23, 2003 5.293 5.320 5.281 5.303 265,619 +0.01(+0.19%)
May 22, 2003 5.248 5.309 5.233 5.293 373,427 +0.04(+0.82%)
May 21, 2003 5.309 5.309 5.244 5.250 159,273 -0.06(-1.16%)
May 20, 2003 5.293 5.352 5.293 5.311 211,470 +0.03(+0.54%)
May 19, 2003 5.289 5.305 5.279 5.283 244,398 -0.04(-0.77%)
May 16, 2003 5.340 5.356 5.309 5.324 107,808 -0.01(-0.19%)
May 15, 2003 5.361 5.426 5.279 5.334 371,720 -0.04(-0.69%)
May 14, 2003 5.459 5.461 5.356 5.371 186,591 -0.07(-1.36%)
May 13, 2003 5.504 5.504 5.422 5.445 140,980 -0.08(-1.45%)
May 12, 2003 5.406 5.541 5.406 5.525 255,618 +0.10(+1.89%)
May 09, 2003 5.320 5.445 5.320 5.422 179,030 +0.10(+1.93%)
May 08, 2003 5.387 5.432 5.311 5.320 210,983 -0.11(-2.00%)
May 07, 2003 5.453 5.473 5.377 5.428 209,519 -0.05(-0.82%)
May 06, 2003 5.494 5.494 5.426 5.473 223,910 -0.02(-0.37%)
May 05, 2003 5.459 5.535 5.445 5.494 200,982 +0.03(+0.64%)
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.