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

Albemarle Corp (NY: ALB )

108.23 -4.42 (-3.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2002 5.819 6.058 5.819 6.058 332,820 +0.24(+4.11%)
Apr 29, 2002 5.866 5.890 5.725 5.819 286,323 -0.04(-0.77%)
Apr 26, 2002 5.872 5.921 5.843 5.864 345,545 -0.01(-0.10%)
Apr 25, 2002 5.782 5.925 5.721 5.870 636,763 +0.07(+1.13%)
Apr 24, 2002 5.764 5.925 5.760 5.805 525,904 +0.04(+0.71%)
Apr 23, 2002 5.762 5.807 5.729 5.764 246,433 +0.00(+0.00%)
Apr 22, 2002 5.850 5.850 5.721 5.764 249,125 -0.09(-1.54%)
Apr 19, 2002 5.823 5.884 5.598 5.854 373,199 +0.08(+1.34%)
Apr 18, 2002 6.007 6.009 5.721 5.776 412,354 -0.28(-4.65%)
Apr 17, 2002 6.033 6.203 6.027 6.058 534,225 +0.07(+1.09%)
Apr 16, 2002 5.884 6.035 5.884 5.993 215,109 +0.11(+1.84%)
Apr 15, 2002 5.929 5.931 5.768 5.884 3,059,008 -0.05(-0.79%)
Apr 12, 2002 5.756 5.931 5.731 5.931 432,910 +0.18(+3.09%)
Apr 11, 2002 5.892 5.990 5.711 5.753 306,145 -0.14(-2.36%)
Apr 10, 2002 5.582 5.925 5.582 5.892 652,914 +0.31(+5.60%)
Apr 09, 2002 5.547 5.645 5.547 5.580 191,861 +0.06(+1.00%)
Apr 08, 2002 5.590 5.590 5.476 5.525 331,107 -0.07(-1.17%)
Apr 05, 2002 5.500 5.619 5.500 5.590 549,642 +0.08(+1.48%)
Apr 04, 2002 5.527 5.527 5.449 5.508 419,451 -0.02(-0.33%)
Apr 03, 2002 5.537 5.568 5.496 5.527 479,163 +0.01(+0.19%)
Apr 02, 2002 5.647 5.664 5.512 5.516 492,133 -0.13(-2.28%)
Apr 01, 2002 5.631 5.707 5.629 5.645 757,655 +0.01(+0.25%)
Mar 29, 2002 5.506 5.666 5.506 5.631 1,138,685 +0.00(+0.00%)
Mar 28, 2002 5.506 5.666 5.506 5.631 1,138,685 +0.13(+2.30%)
Mar 27, 2002 5.363 5.516 5.363 5.504 824,463 +0.18(+3.46%)
Mar 26, 2002 5.308 5.329 5.273 5.320 207,767 +0.00(+0.04%)
Mar 25, 2002 5.322 5.333 5.302 5.318 427,282 -0.01(-0.12%)
Mar 22, 2002 5.333 5.353 5.314 5.324 197,000 -0.02(-0.42%)
Mar 21, 2002 5.343 5.371 5.312 5.347 1,316,841 -0.04(-0.68%)
Mar 20, 2002 5.353 5.390 5.312 5.384 759,857 +0.02(+0.42%)
Mar 19, 2002 5.461 5.463 5.316 5.361 718,744 -0.10(-1.83%)
Mar 18, 2002 5.400 5.512 5.394 5.461 318,626 +0.06(+1.14%)
Mar 15, 2002 5.322 5.437 5.312 5.400 422,632 +0.08(+1.54%)
Mar 14, 2002 5.253 5.345 5.253 5.318 311,284 +0.07(+1.24%)
Mar 13, 2002 5.194 5.292 5.177 5.253 197,000 +0.05(+0.94%)
Mar 12, 2002 5.271 5.310 5.165 5.204 315,689 -0.09(-1.66%)
Mar 11, 2002 5.251 5.312 5.214 5.292 274,087 +0.04(+0.74%)
Mar 08, 2002 5.241 5.292 5.179 5.253 374,177 +0.04(+0.86%)
Mar 07, 2002 5.210 5.255 5.204 5.208 384,700 -0.00(-0.04%)
Mar 06, 2002 5.139 5.210 5.134 5.210 296,601 +0.09(+1.67%)
Mar 05, 2002 5.179 5.190 5.114 5.124 312,263 -0.01(-0.28%)
Mar 04, 2002 4.904 5.169 4.904 5.139 484,057 +0.18(+3.71%)
Mar 01, 2002 4.863 4.957 4.842 4.955 774,296 +0.11(+2.28%)
Feb 28, 2002 4.924 4.944 4.795 4.844 615,717 -0.07(-1.37%)
Feb 27, 2002 4.924 4.934 4.852 4.912 256,467 +0.00(+0.08%)
Feb 26, 2002 4.934 4.944 4.895 4.908 278,247 -0.02(-0.33%)
Feb 25, 2002 4.924 4.934 4.895 4.924 438,784 +0.00(+0.08%)
Feb 22, 2002 4.832 4.934 4.828 4.920 196,510 +0.11(+2.38%)
Feb 21, 2002 4.955 4.971 4.803 4.805 399,873 -0.17(-3.41%)
Feb 20, 2002 4.832 4.987 4.832 4.975 226,121 +0.16(+3.35%)
Feb 19, 2002 5.047 5.047 4.761 4.814 360,718 -0.23(-4.62%)
Feb 18, 2002 4.957 5.094 4.957 5.047 3,646,338 +0.00(+0.00%)
Feb 15, 2002 4.957 5.094 4.957 5.047 238,847 +0.09(+1.86%)
Feb 14, 2002 4.934 4.985 4.926 4.955 114,284 +0.02(+0.41%)
Feb 13, 2002 4.883 4.934 4.863 4.934 138,267 +0.05(+1.05%)
Feb 12, 2002 4.842 4.955 4.822 4.883 150,503 +0.02(+0.50%)
Feb 11, 2002 4.863 5.022 4.857 4.859 239,826 +0.01(+0.21%)
Feb 08, 2002 4.699 4.848 4.699 4.848 121,870 +0.15(+3.17%)
Feb 07, 2002 4.852 4.871 4.660 4.699 297,335 -0.16(-3.36%)
Feb 06, 2002 4.893 4.944 4.842 4.863 289,504 +0.01(+0.21%)
Feb 05, 2002 4.740 4.924 4.705 4.852 832,050 +0.08(+1.76%)
Feb 04, 2002 4.720 4.816 4.716 4.769 248,146 +0.05(+1.00%)
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.