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

Albemarle Corp (NY: ALB )

86.59 -3.23 (-3.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jun 30, 2005 7.287 7.313 7.241 7.241 499,371 -0.03(-0.36%)
Jun 29, 2005 7.253 7.287 7.239 7.267 634,854 +0.03(+0.44%)
Jun 28, 2005 7.247 7.297 7.186 7.235 1,422,818 +0.23(+3.29%)
Jun 27, 2005 6.900 7.058 6.900 7.005 942,585 +0.06(+0.80%)
Jun 24, 2005 6.884 6.959 6.838 6.949 3,024,433 +0.06(+0.86%)
Jun 23, 2005 7.070 7.088 6.870 6.890 661,799 -0.18(-2.53%)
Jun 22, 2005 7.078 7.098 7.029 7.068 550,240 +0.02(+0.25%)
Jun 21, 2005 7.102 7.118 7.007 7.050 866,282 -0.06(-0.87%)
Jun 20, 2005 7.088 7.162 7.052 7.112 599,094 -0.06(-0.78%)
Jun 17, 2005 7.197 7.225 7.158 7.168 1,131,707 +0.01(+0.14%)
Jun 16, 2005 7.150 7.205 7.110 7.158 627,802 +0.01(+0.14%)
Jun 15, 2005 7.168 7.168 7.070 7.148 706,876 +0.00(+0.00%)
Jun 14, 2005 7.122 7.189 7.118 7.148 522,539 +0.03(+0.36%)
Jun 13, 2005 7.092 7.154 7.064 7.122 790,986 +0.00(+0.03%)
Jun 10, 2005 7.197 7.217 7.088 7.120 880,384 -0.06(-0.86%)
Jun 09, 2005 7.225 7.227 7.110 7.182 445,732 -0.04(-0.60%)
Jun 08, 2005 7.356 7.356 7.191 7.225 514,984 -0.13(-1.70%)
Jun 07, 2005 7.366 7.469 7.326 7.350 774,869 -0.01(-0.19%)
Jun 06, 2005 7.388 7.406 7.313 7.364 667,843 -0.02(-0.32%)
Jun 03, 2005 7.495 7.551 7.311 7.388 741,628 -0.11(-1.48%)
Jun 02, 2005 7.634 7.634 7.442 7.499 690,255 -0.17(-2.18%)
Jun 01, 2005 7.589 7.732 7.575 7.666 556,536 +0.11(+1.50%)
May 31, 2005 7.654 7.676 7.545 7.553 364,392 -0.10(-1.32%)
May 27, 2005 7.634 7.666 7.569 7.654 354,319 +0.01(+0.08%)
May 26, 2005 7.634 7.672 7.581 7.648 448,754 +0.08(+1.02%)
May 25, 2005 7.638 7.650 7.398 7.571 706,876 -0.07(-0.88%)
May 24, 2005 7.614 7.666 7.531 7.638 587,510 -0.00(-0.05%)
May 23, 2005 7.549 7.672 7.539 7.642 422,312 +0.11(+1.48%)
May 20, 2005 7.545 7.547 7.465 7.531 345,757 -0.01(-0.18%)
May 19, 2005 7.676 7.702 7.511 7.545 519,769 -0.14(-1.78%)
May 18, 2005 7.505 7.724 7.505 7.682 538,908 +0.24(+3.17%)
May 17, 2005 7.370 7.458 7.342 7.446 915,388 +0.06(+0.81%)
May 16, 2005 7.197 7.386 7.164 7.386 680,434 +0.19(+2.62%)
May 13, 2005 7.356 7.356 7.102 7.197 841,855 -0.13(-1.76%)
May 12, 2005 7.406 7.543 7.287 7.326 1,165,703 -0.08(-1.13%)
May 11, 2005 7.287 7.414 7.164 7.410 794,763 +0.12(+1.69%)
May 10, 2005 7.426 7.426 7.251 7.287 520,776 -0.18(-2.45%)
May 09, 2005 7.416 7.479 7.330 7.469 508,185 +0.03(+0.37%)
May 06, 2005 7.456 7.515 7.392 7.442 433,393 +0.04(+0.48%)
May 05, 2005 7.515 7.579 7.366 7.406 825,234 -0.12(-1.58%)
May 04, 2005 7.416 7.541 7.406 7.525 452,028 +0.17(+2.38%)
May 03, 2005 7.307 7.454 7.307 7.350 792,497 +0.02(+0.33%)
May 02, 2005 7.257 7.334 7.174 7.326 787,460 +0.06(+0.79%)
Apr 29, 2005 7.118 7.277 7.110 7.269 912,366 +0.20(+2.87%)
Apr 28, 2005 7.092 7.180 7.029 7.066 782,172 -0.02(-0.31%)
Apr 27, 2005 7.078 7.148 6.852 7.088 1,026,192 -0.01(-0.11%)
Apr 26, 2005 7.068 7.233 6.959 7.096 1,796,780 +0.40(+5.90%)
Apr 25, 2005 6.530 6.745 6.512 6.701 1,166,459 +0.22(+3.34%)
Apr 22, 2005 6.612 6.612 6.435 6.485 698,817 -0.15(-2.33%)
Apr 21, 2005 6.542 6.641 6.459 6.639 610,678 +0.19(+2.99%)
Apr 20, 2005 6.602 6.638 6.431 6.447 582,222 -0.17(-2.52%)
Apr 19, 2005 6.542 6.641 6.542 6.614 393,856 +0.10(+1.52%)
Apr 18, 2005 6.453 6.542 6.362 6.514 696,047 +0.07(+1.08%)
Apr 15, 2005 6.691 6.693 6.393 6.445 1,136,240 -0.37(-5.42%)
Apr 14, 2005 6.856 6.919 6.792 6.814 911,107 -0.03(-0.46%)
Apr 13, 2005 7.021 7.025 6.814 6.846 756,486 -0.20(-2.90%)
Apr 12, 2005 7.045 7.118 6.919 7.050 761,774 +0.03(+0.45%)
Apr 11, 2005 7.062 7.074 6.955 7.019 345,757 -0.04(-0.62%)
Apr 08, 2005 7.197 7.197 7.049 7.062 454,798 -0.14(-1.96%)
Apr 07, 2005 7.187 7.227 7.114 7.203 232,183 +0.02(+0.22%)
Apr 06, 2005 7.251 7.305 7.186 7.187 337,195 -0.04(-0.60%)
Apr 05, 2005 7.205 7.239 7.170 7.231 287,585 +0.05(+0.72%)
Apr 04, 2005 7.128 7.205 7.019 7.180 375,473 +0.04(+0.50%)
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.