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: 7:00 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 (%)
Apr 30, 2002 5.655 5.887 5.655 5.887 342,483 +0.23(+4.11%)
Apr 29, 2002 5.700 5.724 5.563 5.655 294,636 -0.04(-0.77%)
Apr 26, 2002 5.706 5.754 5.679 5.698 355,578 -0.01(-0.10%)
Apr 25, 2002 5.619 5.758 5.559 5.704 655,252 +0.06(+1.13%)
Apr 24, 2002 5.601 5.758 5.597 5.641 541,174 +0.04(+0.71%)
Apr 23, 2002 5.599 5.643 5.567 5.601 253,589 +0.00(+0.00%)
Apr 22, 2002 5.684 5.684 5.559 5.601 256,359 -0.09(-1.54%)
Apr 19, 2002 5.659 5.718 5.440 5.688 384,035 +0.08(+1.34%)
Apr 18, 2002 5.837 5.839 5.559 5.613 424,327 -0.27(-4.65%)
Apr 17, 2002 5.863 6.028 5.857 5.887 549,736 +0.06(+1.09%)
Apr 16, 2002 5.718 5.865 5.718 5.823 221,355 +0.11(+1.84%)
Apr 15, 2002 5.762 5.764 5.605 5.718 3,147,828 -0.05(-0.79%)
Apr 12, 2002 5.593 5.764 5.569 5.764 445,480 +0.17(+3.09%)
Apr 11, 2002 5.726 5.821 5.549 5.591 315,034 -0.14(-2.36%)
Apr 10, 2002 5.424 5.758 5.424 5.726 671,872 +0.30(+5.60%)
Apr 09, 2002 5.391 5.486 5.391 5.422 197,431 +0.05(+1.00%)
Apr 08, 2002 5.432 5.432 5.321 5.369 340,720 -0.06(-1.17%)
Apr 05, 2002 5.345 5.460 5.345 5.432 565,601 +0.08(+1.48%)
Apr 04, 2002 5.371 5.371 5.295 5.353 431,630 -0.02(-0.33%)
Apr 03, 2002 5.381 5.410 5.341 5.371 493,075 +0.01(+0.19%)
Apr 02, 2002 5.488 5.504 5.357 5.361 506,422 -0.13(-2.28%)
Apr 01, 2002 5.472 5.545 5.470 5.486 779,654 +0.01(+0.25%)
Mar 29, 2002 5.351 5.506 5.351 5.472 1,171,747 +0.00(+0.00%)
Mar 28, 2002 5.351 5.506 5.351 5.472 1,171,747 +0.12(+2.30%)
Mar 27, 2002 5.212 5.361 5.212 5.349 848,402 +0.18(+3.46%)
Mar 26, 2002 5.158 5.178 5.125 5.170 213,800 +0.00(+0.04%)
Mar 25, 2002 5.172 5.182 5.152 5.168 439,688 -0.01(-0.11%)
Mar 22, 2002 5.182 5.202 5.164 5.174 202,720 -0.02(-0.42%)
Mar 21, 2002 5.192 5.220 5.162 5.196 1,355,077 -0.04(-0.68%)
Mar 20, 2002 5.202 5.238 5.162 5.232 781,920 +0.02(+0.42%)
Mar 19, 2002 5.307 5.309 5.166 5.210 739,613 -0.10(-1.83%)
Mar 18, 2002 5.248 5.357 5.242 5.307 327,877 +0.06(+1.14%)
Mar 15, 2002 5.172 5.283 5.162 5.248 434,904 +0.08(+1.54%)
Mar 14, 2002 5.105 5.194 5.105 5.168 320,323 +0.06(+1.24%)
Mar 13, 2002 5.047 5.142 5.031 5.105 202,720 +0.05(+0.94%)
Mar 12, 2002 5.123 5.160 5.019 5.057 324,855 -0.09(-1.66%)
Mar 11, 2002 5.103 5.162 5.067 5.142 282,045 +0.04(+0.74%)
Mar 08, 2002 5.093 5.142 5.033 5.105 385,042 +0.04(+0.86%)
Mar 07, 2002 5.063 5.107 5.057 5.061 395,870 -0.00(-0.04%)
Mar 06, 2002 4.994 5.063 4.990 5.063 305,213 +0.08(+1.67%)
Mar 05, 2002 5.033 5.043 4.970 4.980 321,330 -0.01(-0.28%)
Mar 04, 2002 4.765 5.023 4.765 4.994 498,112 +0.18(+3.71%)
Mar 01, 2002 4.725 4.817 4.706 4.815 796,778 +0.11(+2.28%)
Feb 28, 2002 4.785 4.805 4.660 4.708 633,594 -0.07(-1.37%)
Feb 27, 2002 4.785 4.795 4.716 4.773 263,913 +0.00(+0.08%)
Feb 26, 2002 4.795 4.805 4.757 4.769 286,326 -0.02(-0.33%)
Feb 25, 2002 4.785 4.795 4.757 4.785 451,524 +0.00(+0.08%)
Feb 22, 2002 4.696 4.795 4.692 4.781 202,216 +0.11(+2.38%)
Feb 21, 2002 4.815 4.831 4.668 4.670 411,484 -0.16(-3.41%)
Feb 20, 2002 4.696 4.847 4.696 4.835 232,687 +0.16(+3.35%)
Feb 19, 2002 4.904 4.904 4.626 4.678 371,191 -0.23(-4.62%)
Feb 18, 2002 4.817 4.950 4.817 4.904 3,752,211 +0.00(+0.00%)
Feb 15, 2002 4.817 4.950 4.817 4.904 245,782 +0.09(+1.86%)
Feb 14, 2002 4.795 4.845 4.787 4.815 117,602 +0.02(+0.41%)
Feb 13, 2002 4.745 4.795 4.725 4.795 142,281 +0.05(+1.05%)
Feb 12, 2002 4.706 4.815 4.686 4.745 154,873 +0.02(+0.50%)
Feb 11, 2002 4.725 4.880 4.720 4.722 246,789 +0.01(+0.21%)
Feb 08, 2002 4.567 4.712 4.567 4.712 125,409 +0.14(+3.17%)
Feb 07, 2002 4.716 4.733 4.529 4.567 305,968 -0.16(-3.36%)
Feb 06, 2002 4.755 4.805 4.706 4.725 297,910 +0.01(+0.21%)
Feb 05, 2002 4.606 4.785 4.573 4.716 856,209 +0.08(+1.76%)
Feb 04, 2002 4.586 4.680 4.583 4.634 255,351 +0.05(+1.00%)
Feb 01, 2002 4.672 4.741 4.588 4.588 956,939 -0.07(-1.45%)
Jan 31, 2002 4.636 4.672 4.600 4.656 236,464 +0.02(+0.43%)
Jan 30, 2002 4.567 4.636 4.549 4.636 378,998 +0.09(+1.97%)
Jan 29, 2002 4.676 4.676 4.507 4.547 259,632 -0.13(-2.72%)
Jan 28, 2002 4.725 4.771 4.646 4.674 186,351 -0.04(-0.80%)
Jan 25, 2002 4.497 4.718 4.497 4.712 528,835 +0.19(+4.17%)
Jan 24, 2002 4.664 4.664 4.467 4.523 587,007 -0.14(-3.02%)
Jan 23, 2002 4.517 4.676 4.499 4.664 516,747 +0.15(+3.34%)
Jan 22, 2002 4.511 4.583 4.511 4.513 203,979 +0.01(+0.13%)
Jan 21, 2002 4.487 4.565 4.461 4.507 124,150 +0.00(+0.00%)
Jan 18, 2002 4.487 4.565 4.461 4.507 11,861,018 +0.03(+0.58%)
Jan 17, 2002 4.404 4.481 4.348 4.481 148,577 +0.03(+0.76%)
Jan 16, 2002 4.547 4.547 4.388 4.448 153,110 -0.10(-2.18%)
Jan 15, 2002 4.567 4.616 4.449 4.547 113,573 -0.02(-0.43%)
Jan 14, 2002 4.676 4.676 4.565 4.567 122,639 -0.11(-2.25%)
Jan 11, 2002 4.793 4.805 4.672 4.672 98,967 -0.12(-2.53%)
Jan 10, 2002 4.686 4.817 4.672 4.793 316,797 +0.03(+0.58%)
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.