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 (%)
Feb 27, 2004 5.657 5.804 5.633 5.770 668,592 +0.11(+1.99%)
Feb 26, 2004 5.649 5.668 5.561 5.657 500,403 +0.01(+0.18%)
Feb 25, 2004 5.661 5.674 5.627 5.647 371,875 -0.02(-0.36%)
Feb 24, 2004 5.602 5.719 5.555 5.668 309,936 +0.06(+1.06%)
Feb 23, 2004 5.659 5.668 5.567 5.608 346,414 -0.03(-0.62%)
Feb 20, 2004 5.688 5.694 5.592 5.643 503,341 -0.07(-1.14%)
Feb 19, 2004 5.837 5.841 5.708 5.708 652,679 -0.09(-1.62%)
Feb 18, 2004 5.923 5.953 5.780 5.802 621,097 -0.13(-2.20%)
Feb 17, 2004 5.882 5.951 5.868 5.933 440,913 +0.06(+1.08%)
Feb 13, 2004 5.923 5.962 5.862 5.870 508,482 -0.04(-0.66%)
Feb 12, 2004 5.923 5.964 5.882 5.909 296,227 -0.03(-0.58%)
Feb 11, 2004 5.909 5.943 5.857 5.943 818,909 +0.04(+0.69%)
Feb 10, 2004 5.943 5.949 5.882 5.902 787,572 -0.05(-0.79%)
Feb 09, 2004 5.955 5.986 5.929 5.949 668,102 +0.01(+0.14%)
Feb 06, 2004 5.917 5.984 5.892 5.941 737,140 +0.07(+1.15%)
Feb 05, 2004 5.888 5.933 5.872 5.874 452,419 -0.01(-0.21%)
Feb 04, 2004 5.923 5.923 5.841 5.886 671,774 -0.05(-0.89%)
Feb 03, 2004 6.005 6.013 5.923 5.939 476,901 -0.07(-1.09%)
Feb 02, 2004 6.043 6.064 5.974 6.005 458,050 -0.04(-0.64%)
Jan 30, 2004 6.137 6.168 6.025 6.043 587,802 -0.08(-1.33%)
Jan 29, 2004 6.205 6.278 6.107 6.125 670,550 -0.06(-0.96%)
Jan 28, 2004 6.188 6.250 6.170 6.184 481,308 -0.00(-0.07%)
Jan 27, 2004 6.190 6.227 6.176 6.188 282,027 -0.00(-0.03%)
Jan 26, 2004 6.229 6.239 6.160 6.190 212,989 -0.02(-0.30%)
Jan 23, 2004 6.188 6.239 6.186 6.209 440,178 +0.02(+0.33%)
Jan 22, 2004 6.239 6.256 6.184 6.188 332,459 -0.06(-1.01%)
Jan 21, 2004 6.199 6.280 6.194 6.252 262,442 +0.06(+0.96%)
Jan 20, 2004 6.170 6.270 6.164 6.192 391,705 +0.02(+0.36%)
Jan 16, 2004 6.209 6.241 6.170 6.170 273,704 -0.05(-0.85%)
Jan 15, 2004 6.241 6.276 6.158 6.223 231,840 -0.04(-0.62%)
Jan 14, 2004 6.209 6.268 6.209 6.262 248,732 +0.07(+1.05%)
Jan 13, 2004 6.164 6.207 6.131 6.196 287,413 +0.03(+0.53%)
Jan 12, 2004 6.094 6.166 6.086 6.164 347,883 +0.08(+1.28%)
Jan 09, 2004 6.178 6.209 6.076 6.086 481,797 -0.14(-2.20%)
Jan 08, 2004 6.248 6.248 6.207 6.223 303,082 -0.00(-0.07%)
Jan 07, 2004 6.217 6.227 6.168 6.227 240,898 +0.01(+0.16%)
Jan 06, 2004 6.225 6.256 6.205 6.217 368,447 -0.00(-0.03%)
Jan 05, 2004 6.209 6.254 6.186 6.219 297,451 +0.04(+0.66%)
Jan 02, 2004 6.147 6.223 6.147 6.178 585,110 +0.06(+0.93%)
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.