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

Albemarle Corp (NY: ALB )

100.63 -2.88 (-2.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Dec 31, 2003 6.219 6.270 6.121 6.121 616,936 -0.08(-1.25%)
Dec 30, 2003 6.219 6.219 6.170 6.199 279,579 -0.01(-0.23%)
Dec 29, 2003 6.217 6.262 6.186 6.213 335,642 -0.00(-0.07%)
Dec 26, 2003 6.209 6.239 6.199 6.217 94,743 +0.03(+0.46%)
Dec 24, 2003 6.137 6.194 6.131 6.188 74,424 -0.01(-0.13%)
Dec 23, 2003 6.166 6.241 6.152 6.196 250,936 +0.04(+0.70%)
Dec 22, 2003 6.117 6.154 6.086 6.154 232,085 +0.02(+0.33%)
Dec 19, 2003 6.096 6.133 6.035 6.133 347,883 +0.02(+0.27%)
Dec 18, 2003 6.035 6.117 5.990 6.117 239,429 +0.07(+1.08%)
Dec 17, 2003 6.074 6.074 5.976 6.051 352,534 -0.05(-0.84%)
Dec 16, 2003 6.086 6.098 6.023 6.103 219,599 +0.03(+0.57%)
Dec 15, 2003 6.211 6.211 6.092 6.068 579,479 -0.05(-0.87%)
Dec 12, 2003 6.023 6.143 5.945 6.121 684,260 +0.08(+1.32%)
Dec 11, 2003 5.894 6.041 5.878 6.041 441,403 +0.11(+1.89%)
Dec 10, 2003 5.882 5.929 5.882 5.929 419,614 +0.01(+0.10%)
Dec 09, 2003 5.994 6.002 5.917 5.923 619,139 -0.07(-1.19%)
Dec 08, 2003 5.717 5.996 5.717 5.994 588,782 +0.28(+4.97%)
Dec 05, 2003 5.776 5.808 5.715 5.710 160,844 -0.08(-1.38%)
Dec 04, 2003 5.729 5.804 5.692 5.790 493,059 +0.06(+1.11%)
Dec 03, 2003 5.817 5.825 5.721 5.727 641,417 -0.09(-1.61%)
Dec 02, 2003 5.855 5.860 5.813 5.821 438,954 -0.03(-0.52%)
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.