Albemarle Corp (NY: ALB )

89.33 +2.74 (+3.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.