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

Albemarle Corp (NY: ALB )

86.59 UNCHANGED
Streaming Delayed 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 7.290 7.315 7.244 7.244 499,177 -0.03(-0.36%)
Jun 29, 2005 7.256 7.290 7.242 7.270 634,607 +0.03(+0.44%)
Jun 28, 2005 7.250 7.300 7.188 7.238 1,422,265 +0.23(+3.29%)
Jun 27, 2005 6.902 7.061 6.902 7.008 942,219 +0.06(+0.80%)
Jun 24, 2005 6.886 6.962 6.841 6.952 3,023,257 +0.06(+0.86%)
Jun 23, 2005 7.073 7.091 6.872 6.892 661,542 -0.18(-2.53%)
Jun 22, 2005 7.081 7.101 7.031 7.071 550,026 +0.02(+0.25%)
Jun 21, 2005 7.105 7.121 7.010 7.053 865,945 -0.06(-0.87%)
Jun 20, 2005 7.091 7.164 7.055 7.115 598,861 -0.06(-0.78%)
Jun 17, 2005 7.200 7.228 7.160 7.170 1,131,267 +0.01(+0.14%)
Jun 16, 2005 7.153 7.208 7.113 7.160 627,558 +0.01(+0.14%)
Jun 15, 2005 7.170 7.170 7.073 7.151 706,601 +0.00(+0.00%)
Jun 14, 2005 7.125 7.192 7.121 7.151 522,336 +0.03(+0.36%)
Jun 13, 2005 7.095 7.157 7.067 7.125 790,678 +0.00(+0.03%)
Jun 10, 2005 7.200 7.220 7.091 7.123 880,042 -0.06(-0.86%)
Jun 09, 2005 7.228 7.230 7.113 7.184 445,559 -0.04(-0.60%)
Jun 08, 2005 7.359 7.359 7.194 7.228 514,784 -0.13(-1.70%)
Jun 07, 2005 7.369 7.472 7.329 7.353 774,568 -0.01(-0.19%)
Jun 06, 2005 7.391 7.409 7.315 7.367 667,583 -0.02(-0.32%)
Jun 03, 2005 7.498 7.554 7.313 7.391 741,340 -0.11(-1.48%)
Jun 02, 2005 7.637 7.637 7.445 7.502 689,987 -0.17(-2.18%)
Jun 01, 2005 7.592 7.735 7.578 7.669 556,319 +0.11(+1.50%)
May 31, 2005 7.657 7.679 7.548 7.556 364,250 -0.10(-1.32%)
May 27, 2005 7.637 7.669 7.572 7.657 354,181 +0.01(+0.08%)
May 26, 2005 7.637 7.675 7.584 7.651 448,579 +0.08(+1.02%)
May 25, 2005 7.641 7.653 7.401 7.574 706,601 -0.07(-0.88%)
May 24, 2005 7.617 7.669 7.534 7.641 587,282 -0.00(-0.05%)
May 23, 2005 7.552 7.675 7.542 7.645 422,148 +0.11(+1.48%)
May 20, 2005 7.548 7.550 7.468 7.534 345,623 -0.01(-0.18%)
May 19, 2005 7.679 7.705 7.514 7.548 519,567 -0.14(-1.78%)
May 18, 2005 7.508 7.727 7.508 7.685 538,698 +0.24(+3.17%)
May 17, 2005 7.373 7.460 7.345 7.449 915,032 +0.06(+0.81%)
May 16, 2005 7.200 7.389 7.166 7.389 680,170 +0.19(+2.62%)
May 13, 2005 7.359 7.359 7.105 7.200 841,527 -0.13(-1.76%)
May 12, 2005 7.409 7.546 7.290 7.329 1,165,250 -0.08(-1.13%)
May 11, 2005 7.290 7.417 7.166 7.413 794,454 +0.12(+1.69%)
May 10, 2005 7.429 7.429 7.254 7.290 520,574 -0.18(-2.45%)
May 09, 2005 7.419 7.482 7.333 7.472 507,987 +0.03(+0.37%)
May 06, 2005 7.458 7.518 7.395 7.445 433,224 +0.04(+0.48%)
May 05, 2005 7.518 7.582 7.369 7.409 824,913 -0.12(-1.58%)
May 04, 2005 7.419 7.544 7.409 7.528 451,852 +0.17(+2.38%)
May 03, 2005 7.309 7.456 7.309 7.353 792,189 +0.02(+0.33%)
May 02, 2005 7.260 7.337 7.176 7.329 787,154 +0.06(+0.79%)
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%)
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.