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 (%)
May 31, 2002 6.491 6.597 6.469 6.514 243,007 +0.15(+2.34%)
May 28, 2002 6.497 6.497 6.319 6.364 271,395 -0.13(-2.04%)
May 27, 2002 6.569 6.593 6.485 6.497 2,398,262 +0.00(+0.00%)
May 24, 2002 6.569 6.593 6.485 6.497 147,566 -0.14(-2.12%)
May 23, 2002 6.415 6.640 6.381 6.638 303,208 +0.21(+3.27%)
May 22, 2002 6.415 6.467 6.344 6.428 227,590 -0.00(-0.03%)
May 21, 2002 6.487 6.532 6.364 6.430 258,180 -0.07(-1.04%)
May 20, 2002 6.483 6.538 6.409 6.497 581,211 +0.07(+1.02%)
May 17, 2002 6.487 6.487 6.360 6.432 237,868 -0.06(-0.85%)
May 16, 2002 6.407 6.528 6.334 6.487 24,472 +0.08(+1.24%)
May 15, 2002 6.640 6.655 6.303 6.407 316,668 -0.24(-3.57%)
May 14, 2002 6.373 6.661 6.373 6.644 317,402 +0.29(+4.57%)
May 13, 2002 6.272 6.354 6.242 6.354 202,139 +0.15(+2.37%)
May 10, 2002 6.405 6.405 6.140 6.207 241,539 -0.22(-3.40%)
May 09, 2002 6.436 6.538 6.401 6.426 340,406 -0.01(-0.16%)
May 08, 2002 6.354 6.436 6.334 6.436 277,757 +0.18(+2.84%)
May 07, 2002 6.221 6.321 6.160 6.258 261,116 +0.03(+0.46%)
May 06, 2002 6.221 6.293 6.170 6.230 291,951 +0.04(+0.63%)
May 03, 2002 6.215 6.221 6.101 6.191 357,047 -0.02(-0.39%)
May 02, 2002 6.037 6.244 6.019 6.215 440,497 +0.21(+3.54%)
May 01, 2002 6.037 6.040 5.925 6.003 232,239 -0.06(-0.91%)
Apr 30, 2002 5.819 6.058 5.819 6.058 332,820 +0.24(+4.11%)
Apr 29, 2002 5.866 5.890 5.725 5.819 286,323 -0.04(-0.77%)
Apr 26, 2002 5.872 5.921 5.843 5.864 345,545 -0.01(-0.10%)
Apr 25, 2002 5.782 5.925 5.721 5.870 636,763 +0.07(+1.13%)
Apr 24, 2002 5.764 5.925 5.760 5.805 525,904 +0.04(+0.71%)
Apr 23, 2002 5.762 5.807 5.729 5.764 246,433 +0.00(+0.00%)
Apr 22, 2002 5.850 5.850 5.721 5.764 249,125 -0.09(-1.54%)
Apr 19, 2002 5.823 5.884 5.598 5.854 373,199 +0.08(+1.34%)
Apr 18, 2002 6.007 6.009 5.721 5.776 412,354 -0.28(-4.65%)
Apr 17, 2002 6.033 6.203 6.027 6.058 534,225 +0.07(+1.09%)
Apr 16, 2002 5.884 6.035 5.884 5.993 215,109 +0.11(+1.84%)
Apr 15, 2002 5.929 5.931 5.768 5.884 3,059,008 -0.05(-0.79%)
Apr 12, 2002 5.756 5.931 5.731 5.931 432,910 +0.18(+3.09%)
Apr 11, 2002 5.892 5.990 5.711 5.753 306,145 -0.14(-2.36%)
Apr 10, 2002 5.582 5.925 5.582 5.892 652,914 +0.31(+5.60%)
Apr 09, 2002 5.547 5.645 5.547 5.580 191,861 +0.06(+1.00%)
Apr 08, 2002 5.590 5.590 5.476 5.525 331,107 -0.07(-1.17%)
Apr 05, 2002 5.500 5.619 5.500 5.590 549,642 +0.08(+1.48%)
Apr 04, 2002 5.527 5.527 5.449 5.508 419,451 -0.02(-0.33%)
Apr 03, 2002 5.537 5.568 5.496 5.527 479,163 +0.01(+0.19%)
Apr 02, 2002 5.647 5.664 5.512 5.516 492,133 -0.13(-2.28%)
Apr 01, 2002 5.631 5.707 5.629 5.645 757,655 +0.01(+0.25%)
Mar 29, 2002 5.506 5.666 5.506 5.631 1,138,685 +0.00(+0.00%)
Mar 28, 2002 5.506 5.666 5.506 5.631 1,138,685 +0.13(+2.30%)
Mar 27, 2002 5.363 5.516 5.363 5.504 824,463 +0.18(+3.46%)
Mar 26, 2002 5.308 5.329 5.273 5.320 207,767 +0.00(+0.04%)
Mar 25, 2002 5.322 5.333 5.302 5.318 427,282 -0.01(-0.12%)
Mar 22, 2002 5.333 5.353 5.314 5.324 197,000 -0.02(-0.42%)
Mar 21, 2002 5.343 5.371 5.312 5.347 1,316,841 -0.04(-0.68%)
Mar 20, 2002 5.353 5.390 5.312 5.384 759,857 +0.02(+0.42%)
Mar 19, 2002 5.461 5.463 5.316 5.361 718,744 -0.10(-1.83%)
Mar 18, 2002 5.400 5.512 5.394 5.461 318,626 +0.06(+1.14%)
Mar 15, 2002 5.322 5.437 5.312 5.400 422,632 +0.08(+1.54%)
Mar 14, 2002 5.253 5.345 5.253 5.318 311,284 +0.07(+1.24%)
Mar 13, 2002 5.194 5.292 5.177 5.253 197,000 +0.05(+0.94%)
Mar 12, 2002 5.271 5.310 5.165 5.204 315,689 -0.09(-1.66%)
Mar 11, 2002 5.251 5.312 5.214 5.292 274,087 +0.04(+0.74%)
Mar 08, 2002 5.241 5.292 5.179 5.253 374,177 +0.04(+0.86%)
Mar 07, 2002 5.210 5.255 5.204 5.208 384,700 -0.00(-0.04%)
Mar 06, 2002 5.139 5.210 5.134 5.210 296,601 +0.09(+1.67%)
Mar 05, 2002 5.179 5.190 5.114 5.124 312,263 -0.01(-0.28%)
Mar 04, 2002 4.904 5.169 4.904 5.139 484,057 +0.18(+3.71%)
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.