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 5.616 5.696 5.567 5.574 360,124 -0.02(-0.40%)
Jul 30, 2003 5.576 5.596 5.453 5.596 335,642 +0.04(+0.74%)
Jul 29, 2003 5.637 5.639 5.484 5.555 358,410 -0.05(-0.91%)
Jul 28, 2003 5.623 5.653 5.565 5.606 387,788 -0.01(-0.25%)
Jul 25, 2003 5.625 5.635 5.473 5.621 458,295 +0.03(+0.47%)
Jul 24, 2003 5.668 5.668 5.531 5.594 582,417 -0.07(-1.30%)
Jul 23, 2003 5.739 5.800 5.535 5.668 663,206 -0.18(-3.04%)
Jul 22, 2003 5.729 5.845 5.719 5.845 390,481 +0.10(+1.81%)
Jul 21, 2003 5.821 5.821 5.696 5.741 199,524 -0.08(-1.37%)
Jul 18, 2003 5.721 5.821 5.717 5.821 260,239 +0.10(+1.75%)
Jul 17, 2003 5.745 5.819 5.719 5.721 215,927 -0.05(-0.85%)
Jul 16, 2003 5.813 5.821 5.723 5.770 191,446 -0.03(-0.60%)
Jul 15, 2003 5.804 5.900 5.770 5.804 251,181 -0.01(-0.25%)
Jul 14, 2003 5.872 5.872 5.800 5.819 477,146 -0.01(-0.18%)
Jul 11, 2003 5.810 5.882 5.810 5.829 260,973 +0.03(+0.49%)
Jul 10, 2003 5.835 5.847 5.749 5.800 316,302 -0.08(-1.42%)
Jul 09, 2003 5.933 5.933 5.829 5.884 349,107 -0.06(-1.03%)
Jul 08, 2003 5.845 5.968 5.839 5.945 255,832 +0.04(+0.76%)
Jul 07, 2003 5.800 5.919 5.800 5.900 315,567 +0.12(+2.01%)
Jul 03, 2003 5.837 5.853 5.772 5.784 201,973 -0.05(-0.91%)
Jul 02, 2003 5.819 5.894 5.790 5.837 457,316 +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.