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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 5.619 5.698 5.570 5.576 359,984 -0.02(-0.40%)
Jul 30, 2003 5.578 5.598 5.455 5.598 335,512 +0.04(+0.74%)
Jul 29, 2003 5.639 5.641 5.486 5.557 358,271 -0.05(-0.91%)
Jul 28, 2003 5.625 5.655 5.568 5.608 387,637 -0.01(-0.25%)
Jul 25, 2003 5.627 5.637 5.476 5.623 458,117 +0.03(+0.47%)
Jul 24, 2003 5.670 5.670 5.533 5.596 582,190 -0.07(-1.30%)
Jul 23, 2003 5.741 5.803 5.537 5.670 662,948 -0.18(-3.04%)
Jul 22, 2003 5.731 5.847 5.721 5.847 390,329 +0.10(+1.81%)
Jul 21, 2003 5.823 5.823 5.698 5.743 199,447 -0.08(-1.37%)
Jul 18, 2003 5.723 5.823 5.719 5.823 260,138 +0.10(+1.75%)
Jul 17, 2003 5.747 5.821 5.721 5.723 215,843 -0.05(-0.85%)
Jul 16, 2003 5.815 5.823 5.725 5.772 191,371 -0.03(-0.60%)
Jul 15, 2003 5.807 5.903 5.772 5.807 251,083 -0.01(-0.25%)
Jul 14, 2003 5.874 5.874 5.803 5.821 476,960 -0.01(-0.18%)
Jul 11, 2003 5.813 5.884 5.813 5.831 260,872 +0.03(+0.49%)
Jul 10, 2003 5.837 5.850 5.751 5.803 316,179 -0.08(-1.42%)
Jul 09, 2003 5.935 5.935 5.831 5.886 348,971 -0.06(-1.03%)
Jul 08, 2003 5.847 5.970 5.841 5.948 255,733 +0.04(+0.76%)
Jul 07, 2003 5.803 5.921 5.803 5.903 315,444 +0.12(+2.01%)
Jul 03, 2003 5.839 5.856 5.774 5.786 201,894 -0.05(-0.91%)
Jul 02, 2003 5.821 5.897 5.792 5.839 457,138 +0.04(+0.74%)
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.