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

Albemarle Corp (NY: ALB )

117.09 +2.11 (+1.83%)
Streaming Delayed Price Updated: 2:03 PM EDT, Apr 26, 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 (%)
Jun 28, 2002 6.193 6.357 6.185 6.306 1,371,953 +0.11(+1.82%)
Jun 27, 2002 6.224 6.275 6.103 6.193 637,823 +0.06(+1.04%)
Jun 26, 2002 6.132 6.171 6.068 6.130 597,105 -0.11(-1.84%)
Jun 25, 2002 6.419 6.423 6.156 6.244 596,862 -0.21(-3.27%)
Jun 21, 2002 6.419 6.460 6.419 6.456 295,017 -0.01(-0.10%)
Jun 20, 2002 6.464 6.511 6.441 6.462 494,703 -0.00(-0.03%)
Jun 19, 2002 6.603 6.614 6.409 6.464 391,325 -0.17(-2.57%)
Jun 18, 2002 6.564 6.665 6.564 6.634 386,692 +0.02(+0.28%)
Jun 17, 2002 6.595 6.673 6.501 6.616 263,565 +0.02(+0.31%)
Jun 14, 2002 6.382 6.595 6.255 6.595 528,593 +0.06(+0.97%)
Jun 12, 2002 6.655 6.659 6.491 6.532 301,600 -0.11(-1.64%)
Jun 11, 2002 6.757 6.765 6.603 6.640 436,187 -0.10(-1.55%)
Jun 10, 2002 6.634 6.767 6.634 6.745 627,582 +0.08(+1.20%)
Jun 07, 2002 6.521 6.671 6.511 6.665 418,388 +0.09(+1.40%)
Jun 06, 2002 6.614 6.706 6.562 6.573 392,300 -0.04(-0.62%)
Jun 05, 2002 6.388 6.624 6.386 6.614 486,413 +0.08(+1.16%)
May 31, 2002 6.515 6.622 6.493 6.538 242,109 +0.15(+2.34%)
May 28, 2002 6.521 6.521 6.343 6.388 270,392 -0.13(-2.04%)
May 27, 2002 6.593 6.618 6.509 6.521 2,389,399 +0.00(+0.00%)
May 24, 2002 6.593 6.618 6.509 6.521 147,021 -0.14(-2.12%)
May 23, 2002 6.439 6.665 6.404 6.663 302,088 +0.21(+3.27%)
May 22, 2002 6.439 6.491 6.367 6.452 226,749 -0.00(-0.03%)
May 21, 2002 6.511 6.556 6.388 6.454 257,226 -0.07(-1.04%)
May 20, 2002 6.507 6.562 6.433 6.521 579,063 +0.07(+1.02%)
May 17, 2002 6.511 6.511 6.384 6.456 236,989 -0.06(-0.85%)
May 16, 2002 6.431 6.552 6.357 6.511 24,381 +0.08(+1.24%)
May 15, 2002 6.665 6.679 6.326 6.431 315,498 -0.24(-3.57%)
May 14, 2002 6.396 6.685 6.396 6.669 316,229 +0.29(+4.57%)
May 13, 2002 6.296 6.378 6.265 6.378 201,392 +0.15(+2.37%)
May 10, 2002 6.429 6.429 6.162 6.230 240,646 -0.22(-3.40%)
May 09, 2002 6.460 6.562 6.425 6.450 339,148 -0.01(-0.16%)
May 08, 2002 6.378 6.460 6.357 6.460 276,731 +0.18(+2.84%)
May 07, 2002 6.244 6.345 6.183 6.281 260,151 +0.03(+0.46%)
May 06, 2002 6.244 6.316 6.193 6.253 290,872 +0.04(+0.63%)
May 03, 2002 6.238 6.244 6.123 6.214 355,727 -0.02(-0.39%)
May 02, 2002 6.060 6.267 6.041 6.238 438,869 +0.21(+3.54%)
May 01, 2002 6.060 6.062 5.947 6.025 231,381 -0.06(-0.91%)
Apr 30, 2002 5.840 6.080 5.840 6.080 331,590 +0.24(+4.11%)
Apr 29, 2002 5.888 5.912 5.746 5.840 285,264 -0.05(-0.77%)
Apr 26, 2002 5.894 5.943 5.865 5.886 344,268 -0.01(-0.10%)
Apr 25, 2002 5.804 5.947 5.742 5.892 634,409 +0.07(+1.13%)
Apr 24, 2002 5.785 5.947 5.781 5.826 523,961 +0.04(+0.71%)
Apr 23, 2002 5.783 5.828 5.750 5.785 245,522 +0.00(+0.00%)
Apr 22, 2002 5.871 5.871 5.742 5.785 248,204 -0.09(-1.54%)
Apr 19, 2002 5.845 5.906 5.619 5.875 371,819 +0.08(+1.34%)
Apr 18, 2002 6.029 6.031 5.742 5.797 410,830 -0.28(-4.65%)
Apr 17, 2002 6.056 6.226 6.050 6.080 532,250 +0.07(+1.09%)
Apr 16, 2002 5.906 6.058 5.906 6.015 214,314 +0.11(+1.84%)
Apr 15, 2002 5.951 5.953 5.789 5.906 3,047,702 -0.05(-0.79%)
Apr 12, 2002 5.777 5.953 5.752 5.953 431,310 +0.18(+3.09%)
Apr 11, 2002 5.914 6.013 5.732 5.775 305,014 -0.14(-2.36%)
Apr 10, 2002 5.603 5.947 5.603 5.914 650,501 +0.31(+5.60%)
Apr 09, 2002 5.568 5.666 5.568 5.601 191,151 +0.06(+1.00%)
Apr 08, 2002 5.611 5.611 5.496 5.545 329,883 -0.07(-1.17%)
Apr 05, 2002 5.521 5.639 5.521 5.611 547,611 +0.08(+1.48%)
Apr 04, 2002 5.547 5.547 5.469 5.529 417,901 -0.02(-0.33%)
Apr 03, 2002 5.557 5.588 5.516 5.547 477,392 +0.01(+0.19%)
Apr 02, 2002 5.668 5.685 5.533 5.537 490,314 -0.13(-2.28%)
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.