Skip to main content

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

Historical Prices

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.