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

Albemarle Corp (NY: ALB )

108.23 -4.42 (-3.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 6.489 6.595 6.466 6.511 243,102 +0.15(+2.34%)
May 28, 2002 6.495 6.495 6.317 6.362 271,500 -0.13(-2.04%)
May 27, 2002 6.566 6.591 6.482 6.495 2,399,195 +0.00(+0.00%)
May 24, 2002 6.566 6.591 6.482 6.495 147,623 -0.14(-2.12%)
May 23, 2002 6.413 6.638 6.378 6.636 303,326 +0.21(+3.27%)
May 22, 2002 6.413 6.464 6.341 6.425 227,678 -0.00(-0.03%)
May 21, 2002 6.484 6.529 6.362 6.427 258,280 -0.07(-1.04%)
May 20, 2002 6.480 6.536 6.407 6.495 581,437 +0.07(+1.02%)
May 17, 2002 6.484 6.484 6.358 6.429 237,961 -0.06(-0.85%)
May 16, 2002 6.405 6.525 6.331 6.484 24,481 +0.08(+1.24%)
May 15, 2002 6.638 6.652 6.301 6.405 316,791 -0.24(-3.57%)
May 14, 2002 6.370 6.658 6.370 6.642 317,526 +0.29(+4.57%)
May 13, 2002 6.270 6.352 6.239 6.352 202,217 +0.15(+2.37%)
May 10, 2002 6.403 6.403 6.137 6.205 241,633 -0.22(-3.40%)
May 09, 2002 6.433 6.536 6.399 6.423 340,538 -0.01(-0.16%)
May 08, 2002 6.352 6.433 6.331 6.433 277,866 +0.18(+2.84%)
May 07, 2002 6.219 6.319 6.158 6.256 261,218 +0.03(+0.46%)
May 06, 2002 6.219 6.290 6.168 6.227 292,065 +0.04(+0.63%)
May 03, 2002 6.213 6.219 6.098 6.188 357,186 -0.02(-0.39%)
May 02, 2002 6.035 6.241 6.017 6.213 440,668 +0.21(+3.54%)
May 01, 2002 6.035 6.037 5.923 6.000 232,330 -0.06(-0.91%)
Apr 30, 2002 5.817 6.056 5.817 6.056 332,949 +0.24(+4.11%)
Apr 29, 2002 5.864 5.888 5.723 5.817 286,434 -0.04(-0.77%)
Apr 26, 2002 5.870 5.919 5.841 5.862 345,680 -0.01(-0.10%)
Apr 25, 2002 5.780 5.923 5.719 5.868 637,010 +0.07(+1.13%)
Apr 24, 2002 5.761 5.923 5.757 5.802 526,109 +0.04(+0.71%)
Apr 23, 2002 5.759 5.804 5.727 5.761 246,529 +0.00(+0.00%)
Apr 22, 2002 5.847 5.847 5.719 5.761 249,222 -0.09(-1.54%)
Apr 19, 2002 5.821 5.882 5.596 5.851 373,344 +0.08(+1.34%)
Apr 18, 2002 6.005 6.007 5.719 5.774 412,514 -0.28(-4.65%)
Apr 17, 2002 6.031 6.201 6.025 6.056 534,433 +0.07(+1.09%)
Apr 16, 2002 5.882 6.033 5.882 5.990 215,193 +0.11(+1.84%)
Apr 15, 2002 5.927 5.929 5.766 5.882 3,060,198 -0.05(-0.79%)
Apr 12, 2002 5.753 5.929 5.729 5.929 433,079 +0.18(+3.09%)
Apr 11, 2002 5.890 5.988 5.708 5.751 306,264 -0.14(-2.36%)
Apr 10, 2002 5.580 5.923 5.580 5.890 653,168 +0.31(+5.60%)
Apr 09, 2002 5.545 5.643 5.545 5.578 191,935 +0.06(+1.00%)
Apr 08, 2002 5.588 5.588 5.473 5.523 331,235 -0.07(-1.17%)
Apr 05, 2002 5.498 5.616 5.498 5.588 549,856 +0.08(+1.48%)
Apr 04, 2002 5.525 5.525 5.447 5.506 419,614 -0.02(-0.33%)
Apr 03, 2002 5.535 5.565 5.494 5.525 479,349 +0.01(+0.19%)
Apr 02, 2002 5.645 5.661 5.510 5.514 492,324 -0.13(-2.28%)
Apr 01, 2002 5.629 5.704 5.627 5.643 757,950 +0.01(+0.25%)
Mar 29, 2002 5.504 5.663 5.504 5.629 1,139,128 +0.00(+0.00%)
Mar 28, 2002 5.504 5.663 5.504 5.629 1,139,128 +0.13(+2.30%)
Mar 27, 2002 5.361 5.514 5.361 5.502 824,784 +0.18(+3.46%)
Mar 26, 2002 5.306 5.326 5.271 5.318 207,848 +0.00(+0.04%)
Mar 25, 2002 5.320 5.331 5.300 5.316 427,448 -0.01(-0.12%)
Mar 22, 2002 5.331 5.351 5.312 5.322 197,076 -0.02(-0.42%)
Mar 21, 2002 5.341 5.369 5.310 5.345 1,317,354 -0.04(-0.68%)
Mar 20, 2002 5.351 5.388 5.310 5.382 760,153 +0.02(+0.42%)
Mar 19, 2002 5.459 5.461 5.314 5.359 719,024 -0.10(-1.83%)
Mar 18, 2002 5.398 5.510 5.392 5.459 318,750 +0.06(+1.14%)
Mar 15, 2002 5.320 5.435 5.310 5.398 422,797 +0.08(+1.54%)
Mar 14, 2002 5.251 5.343 5.251 5.316 311,405 +0.07(+1.24%)
Mar 13, 2002 5.192 5.290 5.175 5.251 197,076 +0.05(+0.94%)
Mar 12, 2002 5.269 5.308 5.163 5.202 315,812 -0.09(-1.66%)
Mar 11, 2002 5.249 5.310 5.212 5.290 274,193 +0.04(+0.74%)
Mar 08, 2002 5.239 5.290 5.177 5.251 374,323 +0.04(+0.86%)
Mar 07, 2002 5.208 5.253 5.202 5.206 384,850 -0.00(-0.04%)
Mar 06, 2002 5.137 5.208 5.132 5.208 296,716 +0.09(+1.67%)
Mar 05, 2002 5.177 5.188 5.112 5.122 312,385 -0.01(-0.28%)
Mar 04, 2002 4.902 5.167 4.902 5.137 484,245 +0.18(+3.71%)
Mar 01, 2002 4.861 4.955 4.840 4.953 774,597 +0.11(+2.28%)
Feb 28, 2002 4.922 4.942 4.793 4.842 615,956 -0.07(-1.37%)
Feb 27, 2002 4.922 4.932 4.851 4.910 256,567 +0.00(+0.08%)
Feb 26, 2002 4.932 4.942 4.893 4.906 278,355 -0.02(-0.33%)
Feb 25, 2002 4.922 4.932 4.893 4.922 438,954 +0.00(+0.08%)
Feb 22, 2002 4.830 4.932 4.826 4.918 196,587 +0.11(+2.38%)
Feb 21, 2002 4.953 4.969 4.802 4.804 400,029 -0.17(-3.41%)
Feb 20, 2002 4.830 4.985 4.830 4.973 226,209 +0.16(+3.35%)
Feb 19, 2002 5.045 5.045 4.759 4.812 360,858 -0.23(-4.62%)
Feb 18, 2002 4.955 5.092 4.955 5.045 3,647,756 +0.00(+0.00%)
Feb 15, 2002 4.955 5.092 4.955 5.045 238,940 +0.09(+1.86%)
Feb 14, 2002 4.932 4.983 4.924 4.953 114,329 +0.02(+0.41%)
Feb 13, 2002 4.881 4.932 4.861 4.932 138,320 +0.05(+1.05%)
Feb 12, 2002 4.840 4.953 4.820 4.881 150,561 +0.02(+0.50%)
Feb 11, 2002 4.861 5.020 4.855 4.857 239,919 +0.01(+0.21%)
Feb 08, 2002 4.697 4.846 4.697 4.846 121,918 +0.15(+3.17%)
Feb 07, 2002 4.851 4.869 4.659 4.697 297,451 -0.16(-3.36%)
Feb 06, 2002 4.891 4.942 4.840 4.861 289,617 +0.01(+0.21%)
Feb 05, 2002 4.738 4.922 4.704 4.851 832,374 +0.08(+1.76%)
Feb 04, 2002 4.718 4.814 4.714 4.767 248,243 +0.05(+1.00%)
Feb 01, 2002 4.806 4.877 4.720 4.720 930,300 -0.07(-1.45%)
Jan 31, 2002 4.769 4.806 4.732 4.789 229,882 +0.02(+0.43%)
Jan 30, 2002 4.697 4.769 4.679 4.769 368,447 +0.09(+1.97%)
Jan 29, 2002 4.810 4.810 4.636 4.677 252,405 -0.13(-2.72%)
Jan 28, 2002 4.861 4.908 4.779 4.808 181,163 -0.04(-0.80%)
Jan 25, 2002 4.626 4.853 4.626 4.846 514,113 +0.19(+4.17%)
Jan 24, 2002 4.797 4.797 4.595 4.652 570,665 -0.15(-3.02%)
Jan 23, 2002 4.646 4.810 4.628 4.797 502,362 +0.16(+3.34%)
Jan 22, 2002 4.640 4.714 4.640 4.642 198,300 +0.01(+0.13%)
Jan 21, 2002 4.616 4.695 4.589 4.636 120,694 +0.00(+0.00%)
Jan 18, 2002 4.616 4.695 4.589 4.636 11,530,829 +0.03(+0.58%)
Jan 17, 2002 4.530 4.610 4.473 4.610 144,441 +0.03(+0.76%)
Jan 16, 2002 4.677 4.677 4.514 4.575 148,848 -0.10(-2.18%)
Jan 15, 2002 4.697 4.748 4.577 4.677 110,411 -0.02(-0.43%)
Jan 14, 2002 4.810 4.810 4.695 4.697 119,225 -0.11(-2.25%)
Jan 11, 2002 4.930 4.942 4.806 4.806 96,212 -0.12(-2.53%)
Jan 10, 2002 4.820 4.955 4.806 4.930 307,978 +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.