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

Albemarle Corp (NY: ALB )

103.51 -4.32 (-4.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2002 5.762 5.874 5.704 5.813 184,519 +0.04(+0.74%)
Dec 30, 2002 5.713 5.770 5.629 5.770 233,952 +0.04(+0.79%)
Dec 27, 2002 5.809 5.837 5.717 5.725 231,750 -0.08(-1.37%)
Dec 26, 2002 5.704 5.821 5.688 5.805 252,307 +0.10(+1.76%)
Dec 24, 2002 5.731 5.758 5.696 5.704 135,819 -0.02(-0.39%)
Dec 23, 2002 5.680 5.735 5.680 5.727 613,514 +0.03(+0.61%)
Dec 20, 2002 5.762 5.817 5.692 5.692 1,488,880 -0.06(-1.03%)
Dec 19, 2002 5.880 5.880 5.745 5.751 535,693 -0.13(-2.19%)
Dec 18, 2002 5.968 5.980 5.847 5.880 313,731 -0.14(-2.31%)
Dec 17, 2002 5.968 6.084 5.962 6.019 469,618 +0.00(+0.00%)
Dec 16, 2002 6.017 6.035 5.966 6.019 795,097 +0.01(+0.20%)
Dec 13, 2002 6.109 6.125 6.003 6.007 290,972 -0.13(-2.16%)
Dec 12, 2002 6.181 6.197 6.093 6.140 174,485 -0.03(-0.50%)
Dec 11, 2002 6.242 6.252 6.140 6.170 444,657 -0.11(-1.82%)
Dec 10, 2002 6.221 6.313 6.221 6.285 172,283 +0.08(+1.22%)
Dec 09, 2002 6.330 6.334 6.205 6.209 325,967 -0.12(-1.90%)
Dec 06, 2002 6.154 6.348 6.152 6.330 168,612 +0.13(+2.18%)
Dec 05, 2002 6.336 6.336 6.140 6.195 169,591 -0.14(-2.19%)
Dec 04, 2002 6.232 6.348 6.129 6.334 294,888 +0.10(+1.54%)
Dec 03, 2002 6.375 6.375 6.221 6.238 295,622 -0.13(-2.02%)
Dec 02, 2002 6.405 6.407 6.309 6.366 240,805 +0.00(+0.03%)
Nov 29, 2002 6.334 6.401 6.334 6.364 57,019 +0.05(+0.74%)
Nov 27, 2002 6.150 6.324 6.150 6.317 170,325 +0.20(+3.24%)
Nov 26, 2002 6.242 6.242 6.050 6.119 212,906 -0.14(-2.22%)
Nov 25, 2002 6.191 6.313 6.117 6.258 254,754 +0.07(+1.12%)
Nov 22, 2002 6.283 6.336 6.142 6.189 428,016 -0.12(-1.91%)
Nov 21, 2002 6.129 6.313 6.105 6.309 360,473 +0.21(+3.42%)
Nov 20, 2002 6.089 6.113 6.062 6.101 561,389 -0.00(-0.03%)
Nov 19, 2002 6.109 6.129 6.072 6.103 604,704 +0.03(+0.47%)
Nov 18, 2002 6.123 6.131 6.074 6.074 482,099 -0.05(-0.80%)
Nov 15, 2002 5.935 6.123 5.925 6.123 235,421 +0.14(+2.36%)
Nov 14, 2002 5.915 6.025 5.915 5.982 155,152 +0.09(+1.53%)
Nov 13, 2002 5.811 5.946 5.782 5.892 144,140 +0.08(+1.41%)
Nov 12, 2002 5.733 5.915 5.700 5.811 173,506 +0.08(+1.39%)
Nov 11, 2002 5.884 5.915 5.731 5.731 179,380 -0.13(-2.26%)
Nov 08, 2002 5.956 6.005 5.833 5.864 175,220 -0.11(-1.88%)
Nov 07, 2002 6.027 6.037 5.937 5.976 234,197 -0.07(-1.18%)
Nov 06, 2002 5.921 6.089 5.862 6.048 216,088 +0.13(+2.14%)
Nov 05, 2002 5.833 5.925 5.827 5.921 210,949 +0.09(+1.61%)
Nov 04, 2002 5.884 5.884 5.823 5.827 109,145 -0.04(-0.66%)
Nov 01, 2002 5.803 5.866 5.707 5.866 226,611 +0.12(+2.10%)
Oct 31, 2002 5.698 5.745 5.641 5.745 197,734 +0.05(+0.82%)
Oct 30, 2002 5.676 5.713 5.635 5.698 218,535 +0.02(+0.43%)
Oct 29, 2002 5.633 5.680 5.566 5.674 317,892 +0.04(+0.69%)
Oct 28, 2002 5.700 5.731 5.621 5.635 196,755 -0.03(-0.61%)
Oct 25, 2002 5.472 5.700 5.435 5.670 266,011 +0.20(+3.62%)
Oct 24, 2002 5.629 5.629 5.463 5.472 401,341 -0.15(-2.69%)
Oct 23, 2002 5.741 5.741 5.486 5.623 396,936 +0.05(+0.95%)
Oct 22, 2002 5.688 5.690 5.547 5.570 307,613 -0.14(-2.43%)
Oct 21, 2002 5.555 5.711 5.465 5.709 270,171 +0.15(+2.68%)
Oct 18, 2002 5.639 5.660 5.480 5.559 107,187 -0.08(-1.41%)
Oct 17, 2002 5.514 5.670 5.512 5.639 110,369 +0.22(+4.15%)
Oct 16, 2002 5.578 5.639 5.408 5.414 169,836 -0.18(-3.14%)
Oct 15, 2002 5.320 5.619 5.320 5.590 176,198 +0.32(+6.01%)
Oct 14, 2002 5.333 5.384 5.218 5.273 205,320 -0.08(-1.41%)
Oct 11, 2002 5.230 5.373 5.210 5.349 222,940 +0.23(+4.55%)
Oct 10, 2002 4.857 5.120 4.857 5.116 537,406 +0.28(+5.79%)
Oct 09, 2002 5.108 5.116 4.822 4.836 343,832 -0.27(-5.32%)
Oct 08, 2002 5.067 5.159 5.014 5.108 345,056 +0.05(+0.93%)
Oct 07, 2002 5.200 5.210 5.057 5.061 149,034 -0.15(-2.94%)
Oct 04, 2002 5.414 5.425 5.175 5.214 272,863 -0.16(-3.00%)
Oct 03, 2002 5.425 5.598 5.339 5.376 409,172 -0.06(-1.09%)
Oct 02, 2002 5.613 5.613 5.363 5.435 787,021 -0.18(-3.13%)
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.