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

Albemarle Corp (NY: ALB )

116.88 +1.90 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 5.840 6.080 5.840 6.080 331,590 +0.24(+4.11%)
Apr 29, 2002 5.888 5.912 5.746 5.840 285,264 -0.05(-0.77%)
Apr 26, 2002 5.894 5.943 5.865 5.886 344,268 -0.01(-0.10%)
Apr 25, 2002 5.804 5.947 5.742 5.892 634,409 +0.07(+1.13%)
Apr 24, 2002 5.785 5.947 5.781 5.826 523,961 +0.04(+0.71%)
Apr 23, 2002 5.783 5.828 5.750 5.785 245,522 +0.00(+0.00%)
Apr 22, 2002 5.871 5.871 5.742 5.785 248,204 -0.09(-1.54%)
Apr 19, 2002 5.845 5.906 5.619 5.875 371,819 +0.08(+1.34%)
Apr 18, 2002 6.029 6.031 5.742 5.797 410,830 -0.28(-4.65%)
Apr 17, 2002 6.056 6.226 6.050 6.080 532,250 +0.07(+1.09%)
Apr 16, 2002 5.906 6.058 5.906 6.015 214,314 +0.11(+1.84%)
Apr 15, 2002 5.951 5.953 5.789 5.906 3,047,702 -0.05(-0.79%)
Apr 12, 2002 5.777 5.953 5.752 5.953 431,310 +0.18(+3.09%)
Apr 11, 2002 5.914 6.013 5.732 5.775 305,014 -0.14(-2.36%)
Apr 10, 2002 5.603 5.947 5.603 5.914 650,501 +0.31(+5.60%)
Apr 09, 2002 5.568 5.666 5.568 5.601 191,151 +0.06(+1.00%)
Apr 08, 2002 5.611 5.611 5.496 5.545 329,883 -0.07(-1.17%)
Apr 05, 2002 5.521 5.639 5.521 5.611 547,611 +0.08(+1.48%)
Apr 04, 2002 5.547 5.547 5.469 5.529 417,901 -0.02(-0.33%)
Apr 03, 2002 5.557 5.588 5.516 5.547 477,392 +0.01(+0.19%)
Apr 02, 2002 5.668 5.685 5.533 5.537 490,314 -0.13(-2.28%)
Apr 01, 2002 5.652 5.728 5.650 5.666 754,855 +0.01(+0.25%)
Mar 29, 2002 5.527 5.687 5.527 5.652 1,134,476 +0.00(+0.00%)
Mar 28, 2002 5.527 5.687 5.527 5.652 1,134,476 +0.13(+2.30%)
Mar 27, 2002 5.383 5.537 5.383 5.525 821,416 +0.18(+3.46%)
Mar 26, 2002 5.328 5.348 5.293 5.340 206,999 +0.00(+0.04%)
Mar 25, 2002 5.342 5.352 5.322 5.338 425,703 -0.01(-0.12%)
Mar 22, 2002 5.352 5.373 5.334 5.344 196,272 -0.02(-0.42%)
Mar 21, 2002 5.363 5.391 5.332 5.367 1,311,975 -0.04(-0.68%)
Mar 20, 2002 5.373 5.410 5.332 5.404 757,049 +0.02(+0.42%)
Mar 19, 2002 5.482 5.484 5.336 5.381 716,088 -0.10(-1.83%)
Mar 18, 2002 5.420 5.533 5.414 5.482 317,448 +0.06(+1.14%)
Mar 15, 2002 5.342 5.457 5.332 5.420 421,070 +0.08(+1.54%)
Mar 14, 2002 5.272 5.365 5.272 5.338 310,134 +0.07(+1.24%)
Mar 13, 2002 5.213 5.311 5.197 5.272 196,272 +0.05(+0.94%)
Mar 12, 2002 5.291 5.330 5.184 5.223 314,522 -0.09(-1.66%)
Mar 11, 2002 5.270 5.332 5.233 5.311 273,074 +0.04(+0.74%)
Mar 08, 2002 5.260 5.311 5.199 5.272 372,795 +0.05(+0.86%)
Mar 07, 2002 5.229 5.274 5.223 5.227 383,279 -0.00(-0.04%)
Mar 06, 2002 5.158 5.229 5.153 5.229 295,505 +0.09(+1.67%)
Mar 05, 2002 5.199 5.209 5.133 5.143 311,109 -0.01(-0.28%)
Mar 04, 2002 4.922 5.188 4.922 5.158 482,268 +0.18(+3.71%)
Mar 01, 2002 4.881 4.975 4.860 4.973 771,434 +0.11(+2.28%)
Feb 28, 2002 4.942 4.963 4.813 4.862 613,441 -0.07(-1.37%)
Feb 27, 2002 4.942 4.952 4.870 4.930 255,519 +0.00(+0.08%)
Feb 26, 2002 4.952 4.963 4.914 4.926 277,219 -0.02(-0.33%)
Feb 25, 2002 4.942 4.952 4.914 4.942 437,162 +0.00(+0.08%)
Feb 22, 2002 4.850 4.952 4.846 4.938 195,784 +0.11(+2.38%)
Feb 21, 2002 4.973 4.989 4.821 4.823 398,395 -0.17(-3.41%)
Feb 20, 2002 4.850 5.006 4.850 4.994 225,286 +0.16(+3.35%)
Feb 19, 2002 5.065 5.065 4.778 4.832 359,385 -0.23(-4.62%)
Feb 18, 2002 4.975 5.112 4.975 5.065 3,632,861 +0.00(+0.00%)
Feb 15, 2002 4.975 5.112 4.975 5.065 237,964 +0.09(+1.86%)
Feb 14, 2002 4.952 5.004 4.944 4.973 113,862 +0.02(+0.41%)
Feb 13, 2002 4.901 4.952 4.881 4.952 137,756 +0.05(+1.05%)
Feb 12, 2002 4.860 4.973 4.840 4.901 149,946 +0.02(+0.50%)
Feb 11, 2002 4.881 5.041 4.875 4.877 238,939 +0.01(+0.21%)
Feb 08, 2002 4.717 4.866 4.717 4.866 121,420 +0.15(+3.17%)
Feb 07, 2002 4.870 4.889 4.678 4.717 296,236 -0.16(-3.36%)
Feb 06, 2002 4.911 4.963 4.860 4.881 288,434 +0.01(+0.21%)
Feb 05, 2002 4.758 4.942 4.723 4.870 828,975 +0.08(+1.76%)
Feb 04, 2002 4.737 4.834 4.733 4.786 247,229 +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.