Albemarle Corp (NY: ALB )

91.33 +2.62 (+2.96%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 4.747 4.868 4.741 4.864 448,076 +0.15(+3.12%)
Feb 27, 2003 4.688 4.753 4.688 4.717 442,790 -0.01(-0.17%)
Feb 26, 2003 4.807 4.807 4.725 4.725 276,901 -0.08(-1.61%)
Feb 25, 2003 4.747 4.813 4.692 4.803 314,912 +0.04(+0.75%)
Feb 24, 2003 4.924 4.924 4.767 4.767 410,317 -0.16(-3.19%)
Feb 21, 2003 4.823 4.926 4.811 4.924 434,483 +0.12(+2.44%)
Feb 20, 2003 4.926 4.946 4.803 4.807 458,649 -0.12(-2.42%)
Feb 19, 2003 4.952 4.960 4.906 4.926 532,657 -0.04(-0.72%)
Feb 18, 2003 4.986 5.019 4.922 4.962 573,940 -0.01(-0.28%)
Feb 14, 2003 5.001 5.009 4.924 4.976 387,158 -0.03(-0.52%)
Feb 13, 2003 4.946 5.009 4.938 5.001 210,948 +0.05(+0.92%)
Feb 12, 2003 4.972 5.041 4.946 4.956 470,732 -0.04(-0.72%)
Feb 11, 2003 5.125 5.140 4.991 4.991 333,540 -0.15(-2.90%)
Feb 10, 2003 5.129 5.164 5.125 5.140 147,009 +0.01(+0.27%)
Feb 07, 2003 5.154 5.182 5.121 5.127 225,548 -0.02(-0.39%)
Feb 06, 2003 5.095 5.222 5.095 5.146 253,490 +0.05(+0.97%)
Feb 05, 2003 5.287 5.339 5.091 5.097 272,621 -0.18(-3.39%)
Feb 04, 2003 5.307 5.309 5.202 5.276 313,653 -0.05(-0.97%)
Feb 03, 2003 5.220 5.327 5.188 5.327 274,383 +0.11(+2.17%)
Jan 31, 2003 5.105 5.240 5.105 5.214 407,548 +0.08(+1.63%)
Jan 30, 2003 5.264 5.266 5.125 5.131 347,385 -0.14(-2.68%)
Jan 29, 2003 5.204 5.278 5.051 5.272 410,568 +0.08(+1.45%)
Jan 28, 2003 5.258 5.268 5.180 5.196 451,097 -0.05(-0.98%)
Jan 27, 2003 5.476 5.476 5.244 5.248 421,896 -0.28(-5.03%)
Jan 24, 2003 5.609 5.609 5.462 5.526 411,575 -0.08(-1.45%)
Jan 23, 2003 5.562 5.609 5.403 5.607 462,424 +0.03(+0.53%)
Jan 22, 2003 5.641 5.693 5.562 5.577 289,739 -0.06(-1.13%)
Jan 21, 2003 5.744 5.770 5.641 5.641 185,020 -0.09(-1.56%)
Jan 17, 2003 5.800 5.840 5.685 5.730 310,129 -0.07(-1.23%)
Jan 16, 2003 5.546 5.802 5.544 5.802 382,375 +0.23(+4.14%)
Jan 15, 2003 5.790 5.790 5.568 5.571 585,771 -0.19(-3.28%)
Jan 14, 2003 5.820 5.820 5.722 5.760 213,969 -0.09(-1.53%)
Jan 13, 2003 5.796 5.873 5.796 5.850 211,451 +0.07(+1.27%)
Jan 10, 2003 5.820 5.850 5.776 5.776 151,288 -0.07(-1.26%)
Jan 09, 2003 5.701 5.871 5.693 5.850 244,176 +0.15(+2.61%)
Jan 08, 2003 5.806 5.806 5.693 5.701 127,878 -0.11(-1.88%)
Jan 07, 2003 5.879 5.895 5.810 5.810 163,875 -0.07(-1.18%)
Jan 06, 2003 5.756 5.935 5.752 5.879 299,808 +0.14(+2.49%)
Jan 03, 2003 5.679 5.798 5.671 5.736 269,097 +0.06(+0.98%)
Jan 02, 2003 5.641 5.800 5.583 5.681 504,211 +0.03(+0.53%)
Dec 31, 2002 5.601 5.711 5.546 5.651 189,803 +0.04(+0.74%)
Dec 30, 2002 5.554 5.609 5.472 5.609 240,652 +0.04(+0.79%)
Dec 27, 2002 5.647 5.675 5.558 5.566 238,386 -0.08(-1.37%)
Dec 26, 2002 5.546 5.659 5.530 5.643 259,531 +0.10(+1.76%)
Dec 24, 2002 5.571 5.597 5.538 5.546 139,709 -0.02(-0.39%)
Dec 23, 2002 5.522 5.575 5.522 5.568 631,082 +0.03(+0.61%)
Dec 20, 2002 5.601 5.655 5.534 5.534 1,531,515 -0.06(-1.03%)
Dec 19, 2002 5.716 5.716 5.585 5.591 551,033 -0.13(-2.19%)
Dec 18, 2002 5.802 5.814 5.685 5.716 322,715 -0.14(-2.31%)
Dec 17, 2002 5.802 5.915 5.796 5.852 483,066 +0.00(+0.00%)
Dec 16, 2002 5.850 5.867 5.800 5.852 817,865 +0.01(+0.20%)
Dec 13, 2002 5.939 5.955 5.836 5.840 299,305 -0.13(-2.16%)
Dec 12, 2002 6.008 6.024 5.923 5.969 179,482 -0.03(-0.50%)
Dec 11, 2002 6.068 6.078 5.969 5.999 457,390 -0.11(-1.82%)
Dec 10, 2002 6.048 6.138 6.048 6.110 177,216 +0.07(+1.22%)
Dec 09, 2002 6.153 6.157 6.032 6.036 335,302 -0.12(-1.90%)
Dec 06, 2002 5.983 6.171 5.981 6.153 173,440 +0.13(+2.18%)
Dec 05, 2002 6.159 6.159 5.969 6.022 174,447 -0.14(-2.19%)
Dec 04, 2002 6.058 6.171 5.959 6.157 303,332 +0.09(+1.54%)
Dec 03, 2002 6.197 6.197 6.048 6.064 304,087 -0.13(-2.02%)
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.