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

Albemarle Corp (NY: ALB )

86.03 -3.30 (-3.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 5.599 5.708 5.543 5.649 189,877 +0.04(+0.74%)
Dec 30, 2002 5.551 5.607 5.470 5.607 240,745 +0.04(+0.79%)
Dec 27, 2002 5.645 5.673 5.555 5.563 238,479 -0.08(-1.37%)
Dec 26, 2002 5.543 5.657 5.528 5.641 259,632 +0.10(+1.76%)
Dec 24, 2002 5.569 5.595 5.536 5.543 139,763 -0.02(-0.39%)
Dec 23, 2002 5.520 5.573 5.520 5.565 631,328 +0.03(+0.61%)
Dec 20, 2002 5.599 5.653 5.532 5.532 1,532,111 -0.06(-1.03%)
Dec 19, 2002 5.714 5.714 5.583 5.589 551,247 -0.13(-2.19%)
Dec 18, 2002 5.800 5.812 5.682 5.714 322,841 -0.14(-2.31%)
Dec 17, 2002 5.800 5.913 5.794 5.849 483,254 +0.00(+0.00%)
Dec 16, 2002 5.847 5.865 5.798 5.849 818,183 +0.01(+0.20%)
Dec 13, 2002 5.937 5.953 5.833 5.837 299,421 -0.13(-2.16%)
Dec 12, 2002 6.006 6.022 5.921 5.966 179,552 -0.03(-0.50%)
Dec 11, 2002 6.066 6.076 5.966 5.996 457,568 -0.11(-1.82%)
Dec 10, 2002 6.046 6.135 6.046 6.107 177,285 +0.07(+1.22%)
Dec 09, 2002 6.151 6.155 6.030 6.034 335,432 -0.12(-1.90%)
Dec 06, 2002 5.980 6.169 5.978 6.151 173,508 +0.13(+2.18%)
Dec 05, 2002 6.157 6.157 5.966 6.020 174,515 -0.14(-2.19%)
Dec 04, 2002 6.056 6.169 5.956 6.155 303,450 +0.09(+1.54%)
Dec 03, 2002 6.195 6.195 6.046 6.062 304,206 -0.13(-2.02%)
Dec 02, 2002 6.225 6.227 6.131 6.187 247,797 +0.00(+0.03%)
Nov 29, 2002 6.155 6.221 6.155 6.185 58,675 +0.05(+0.74%)
Nov 27, 2002 5.976 6.145 5.976 6.139 175,271 +0.19(+3.24%)
Nov 26, 2002 6.066 6.066 5.879 5.947 219,088 -0.14(-2.22%)
Nov 25, 2002 6.016 6.135 5.945 6.082 262,151 +0.07(+1.12%)
Nov 22, 2002 6.105 6.157 5.968 6.014 440,444 -0.12(-1.91%)
Nov 21, 2002 5.956 6.135 5.933 6.131 370,940 +0.20(+3.42%)
Nov 20, 2002 5.917 5.941 5.891 5.929 577,689 -0.00(-0.03%)
Nov 19, 2002 5.937 5.956 5.901 5.931 622,262 +0.03(+0.47%)
Nov 18, 2002 5.951 5.958 5.903 5.903 496,097 -0.05(-0.80%)
Nov 15, 2002 5.768 5.951 5.758 5.951 242,256 +0.14(+2.36%)
Nov 14, 2002 5.748 5.855 5.748 5.814 159,657 +0.09(+1.53%)
Nov 13, 2002 5.647 5.778 5.619 5.726 148,325 +0.08(+1.41%)
Nov 12, 2002 5.571 5.748 5.540 5.647 178,544 +0.08(+1.39%)
Nov 11, 2002 5.718 5.748 5.569 5.569 184,588 -0.13(-2.26%)
Nov 08, 2002 5.788 5.835 5.669 5.698 180,307 -0.11(-1.88%)
Nov 07, 2002 5.857 5.867 5.770 5.808 240,997 -0.07(-1.18%)
Nov 06, 2002 5.754 5.917 5.696 5.877 222,362 +0.12(+2.14%)
Nov 05, 2002 5.669 5.758 5.663 5.754 217,074 +0.09(+1.61%)
Nov 04, 2002 5.718 5.718 5.659 5.663 112,314 -0.04(-0.66%)
Nov 01, 2002 5.639 5.700 5.545 5.700 233,191 +0.12(+2.10%)
Oct 31, 2002 5.538 5.583 5.482 5.583 203,475 +0.05(+0.82%)
Oct 30, 2002 5.516 5.551 5.476 5.538 224,880 +0.02(+0.43%)
Oct 29, 2002 5.474 5.520 5.408 5.514 327,122 +0.04(+0.69%)
Oct 28, 2002 5.540 5.569 5.462 5.476 202,468 -0.03(-0.61%)
Oct 25, 2002 5.317 5.540 5.281 5.510 273,735 +0.19(+3.62%)
Oct 24, 2002 5.470 5.470 5.309 5.317 412,995 -0.15(-2.69%)
Oct 23, 2002 5.579 5.579 5.331 5.464 408,462 +0.05(+0.95%)
Oct 22, 2002 5.528 5.530 5.391 5.412 316,545 -0.14(-2.43%)
Oct 21, 2002 5.399 5.549 5.311 5.547 278,016 +0.14(+2.68%)
Oct 18, 2002 5.480 5.500 5.325 5.403 110,299 -0.08(-1.41%)
Oct 17, 2002 5.359 5.510 5.357 5.480 113,573 +0.22(+4.15%)
Oct 16, 2002 5.420 5.480 5.256 5.262 174,767 -0.17(-3.14%)
Oct 15, 2002 5.170 5.460 5.170 5.432 181,314 +0.31(+6.01%)
Oct 14, 2002 5.182 5.232 5.071 5.125 211,282 -0.07(-1.41%)
Oct 11, 2002 5.083 5.222 5.063 5.198 229,413 +0.23(+4.55%)
Oct 10, 2002 4.720 4.976 4.720 4.972 553,010 +0.27(+5.79%)
Oct 09, 2002 4.964 4.972 4.686 4.700 353,815 -0.26(-5.32%)
Oct 08, 2002 4.924 5.013 4.872 4.964 355,075 +0.05(+0.93%)
Oct 07, 2002 5.053 5.063 4.914 4.918 153,362 -0.15(-2.94%)
Oct 04, 2002 5.262 5.271 5.029 5.067 280,786 -0.16(-3.00%)
Oct 03, 2002 5.271 5.440 5.188 5.224 421,053 -0.06(-1.09%)
Oct 02, 2002 5.454 5.454 5.212 5.281 809,873 -0.17(-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.