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

Albemarle Corp (NY: ALB )

86.03 -3.30 (-3.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 29, 2005 7.121 7.280 7.113 7.272 912,011 +0.20(+2.87%)
Apr 28, 2005 7.095 7.182 7.031 7.069 781,868 -0.02(-0.31%)
Apr 27, 2005 7.081 7.151 6.855 7.091 1,025,793 -0.01(-0.11%)
Apr 26, 2005 7.071 7.236 6.962 7.099 1,796,081 +0.40(+5.90%)
Apr 25, 2005 6.533 6.747 6.515 6.704 1,166,005 +0.22(+3.34%)
Apr 22, 2005 6.614 6.614 6.438 6.487 698,546 -0.15(-2.33%)
Apr 21, 2005 6.545 6.644 6.461 6.642 610,441 +0.19(+2.99%)
Apr 20, 2005 6.604 6.640 6.434 6.449 581,995 -0.17(-2.52%)
Apr 19, 2005 6.545 6.644 6.545 6.616 393,703 +0.10(+1.52%)
Apr 18, 2005 6.455 6.545 6.364 6.517 695,777 +0.07(+1.08%)
Apr 15, 2005 6.694 6.696 6.396 6.447 1,135,798 -0.37(-5.42%)
Apr 14, 2005 6.859 6.922 6.795 6.817 910,753 -0.03(-0.46%)
Apr 13, 2005 7.023 7.027 6.817 6.849 756,191 -0.20(-2.90%)
Apr 12, 2005 7.047 7.121 6.922 7.053 761,478 +0.03(+0.45%)
Apr 11, 2005 7.065 7.077 6.958 7.021 345,623 -0.04(-0.62%)
Apr 08, 2005 7.200 7.200 7.051 7.065 454,621 -0.14(-1.96%)
Apr 07, 2005 7.190 7.230 7.117 7.206 232,093 +0.02(+0.22%)
Apr 06, 2005 7.254 7.307 7.188 7.190 337,064 -0.04(-0.60%)
Apr 05, 2005 7.208 7.242 7.173 7.234 287,473 +0.05(+0.72%)
Apr 04, 2005 7.131 7.208 7.021 7.182 375,326 +0.04(+0.50%)
Apr 01, 2005 7.300 7.339 7.125 7.147 527,119 -0.08(-1.05%)
Mar 31, 2005 7.226 7.238 7.170 7.222 602,385 -0.01(-0.14%)
Mar 30, 2005 7.014 7.232 7.014 7.232 465,193 +0.21(+2.97%)
Mar 29, 2005 7.214 7.270 7.004 7.023 568,150 -0.18(-2.51%)
Mar 28, 2005 7.276 7.304 7.170 7.204 250,217 -0.06(-0.85%)
Mar 24, 2005 7.262 7.353 7.250 7.266 296,536 +0.05(+0.72%)
Mar 23, 2005 7.170 7.302 7.141 7.214 457,138 +0.01(+0.17%)
Mar 22, 2005 7.407 7.413 7.200 7.202 937,184 -0.20(-2.74%)
Mar 21, 2005 7.546 7.546 7.377 7.405 347,888 -0.12(-1.64%)
Mar 18, 2005 7.498 7.536 7.435 7.528 957,574 +0.07(+0.99%)
Mar 17, 2005 7.304 7.488 7.282 7.454 560,347 +0.15(+2.07%)
Mar 16, 2005 7.389 7.391 7.260 7.304 449,838 -0.11(-1.42%)
Mar 15, 2005 7.518 7.568 7.359 7.409 465,445 -0.07(-0.98%)
Mar 14, 2005 7.381 7.560 7.379 7.482 797,223 +0.10(+1.40%)
Mar 11, 2005 7.468 7.498 7.363 7.379 1,181,361 -0.11(-1.51%)
Mar 10, 2005 7.516 7.574 7.429 7.492 417,617 -0.02(-0.32%)
Mar 09, 2005 7.647 7.742 7.510 7.516 796,720 -0.16(-2.10%)
Mar 08, 2005 7.647 7.699 7.548 7.677 532,908 +0.02(+0.23%)
Mar 07, 2005 7.737 7.752 7.627 7.659 213,213 -0.07(-0.90%)
Mar 04, 2005 7.607 7.764 7.588 7.729 321,457 +0.14(+1.81%)
Mar 03, 2005 7.607 7.675 7.556 7.592 333,288 +0.01(+0.13%)
Mar 02, 2005 7.558 7.685 7.518 7.582 473,501 -0.04(-0.57%)
Mar 01, 2005 7.558 7.689 7.558 7.625 470,228 +0.08(+1.03%)
Feb 28, 2005 7.607 7.623 7.480 7.548 881,049 -0.06(-0.84%)
Feb 25, 2005 7.435 7.615 7.405 7.611 1,040,645 +0.23(+3.07%)
Feb 24, 2005 7.250 7.425 7.125 7.385 1,703,949 +0.46(+6.72%)
Feb 23, 2005 6.851 6.938 6.825 6.920 676,394 +0.12(+1.75%)
Feb 22, 2005 6.942 6.972 6.795 6.801 559,088 -0.16(-2.28%)
Feb 18, 2005 6.996 7.059 6.942 6.960 551,033 -0.02(-0.23%)
Feb 17, 2005 7.129 7.129 6.954 6.976 826,927 -0.15(-2.17%)
Feb 16, 2005 7.071 7.166 7.031 7.131 414,848 +0.05(+0.76%)
Feb 15, 2005 7.141 7.176 7.035 7.077 597,099 -0.07(-1.03%)
Feb 14, 2005 7.135 7.159 7.065 7.151 455,124 +0.00(+0.03%)
Feb 11, 2005 7.184 7.190 7.091 7.149 791,685 -0.03(-0.44%)
Feb 10, 2005 7.190 7.260 7.133 7.180 485,583 +0.00(+0.00%)
Feb 09, 2005 7.266 7.270 7.139 7.180 833,220 -0.07(-1.01%)
Feb 08, 2005 7.170 7.254 7.129 7.254 1,484,693 +0.10(+1.33%)
Feb 07, 2005 7.091 7.188 7.081 7.159 1,425,789 +0.08(+1.12%)
Feb 04, 2005 6.988 7.087 6.980 7.079 992,816 +0.10(+1.37%)
Feb 03, 2005 7.071 7.071 6.912 6.984 947,253 -0.08(-1.12%)
Feb 02, 2005 7.031 7.063 6.952 7.063 610,692 +0.03(+0.45%)
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.