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

Albemarle Corp (NY: ALB )

114.11 -6.39 (-5.30%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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, 2006 9.706 9.836 9.680 9.815 498,310 +0.06(+0.63%)
Jun 29, 2006 9.434 9.754 9.434 9.754 590,752 +0.33(+3.46%)
Jun 28, 2006 9.573 9.573 9.421 9.428 783,442 -0.04(-0.39%)
Jun 27, 2006 9.614 9.702 9.430 9.465 537,823 -0.15(-1.58%)
Jun 26, 2006 9.614 9.641 9.542 9.616 526,116 +0.06(+0.67%)
Jun 23, 2006 9.378 9.641 9.276 9.553 556,117 +0.14(+1.48%)
Jun 22, 2006 9.471 9.489 9.348 9.413 428,063 -0.09(-0.91%)
Jun 21, 2006 9.317 9.594 9.292 9.499 357,085 +0.15(+1.58%)
Jun 20, 2006 9.389 9.395 9.286 9.352 558,556 +0.00(+0.04%)
Jun 19, 2006 9.573 9.573 9.303 9.348 413,429 -0.23(-2.40%)
Jun 16, 2006 9.676 9.764 9.532 9.577 596,606 -0.05(-0.53%)
Jun 15, 2006 9.212 9.645 9.173 9.629 679,048 +0.42(+4.54%)
Jun 14, 2006 9.134 9.225 9.022 9.210 577,337 +0.08(+0.85%)
Jun 13, 2006 9.081 9.253 8.987 9.132 756,124 -0.01(-0.13%)
Jun 12, 2006 9.327 9.366 9.145 9.145 385,867 -0.22(-2.39%)
Jun 09, 2006 9.327 9.481 9.301 9.368 631,729 -0.09(-0.95%)
Jun 08, 2006 9.501 9.532 9.132 9.458 512,945 -0.07(-0.77%)
Jun 07, 2006 9.583 9.700 9.499 9.532 398,794 -0.19(-2.00%)
Jun 06, 2006 9.797 9.799 9.614 9.727 328,060 -0.06(-0.61%)
Jun 05, 2006 9.993 10.02 9.754 9.786 436,113 -0.21(-2.07%)
Jun 02, 2006 9.942 10.13 9.920 9.993 668,560 +0.03(+0.29%)
Jun 01, 2006 9.860 10.09 9.848 9.965 1,117,112 +0.13(+1.27%)
May 31, 2006 9.530 9.858 9.530 9.840 1,323,705 +0.31(+3.23%)
May 30, 2006 9.532 9.721 9.520 9.532 718,562 +0.02(+0.19%)
May 26, 2006 9.342 9.618 9.342 9.514 778,320 +0.17(+1.80%)
May 25, 2006 9.307 9.600 9.301 9.346 778,076 +0.23(+2.47%)
May 24, 2006 9.009 9.134 8.948 9.120 645,144 +0.10(+1.11%)
May 23, 2006 8.975 9.122 8.962 9.020 668,072 +0.09(+0.96%)
May 22, 2006 9.020 9.046 8.858 8.934 1,296,143 -0.12(-1.36%)
May 19, 2006 9.294 9.325 9.030 9.057 1,537,615 -0.20(-2.13%)
May 18, 2006 9.417 9.514 9.253 9.253 499,529 -0.17(-1.85%)
May 17, 2006 9.651 9.661 9.411 9.428 505,383 -0.26(-2.73%)
May 16, 2006 9.717 9.754 9.483 9.692 394,892 -0.06(-0.61%)
May 15, 2006 9.850 9.889 9.616 9.752 441,966 -0.09(-0.88%)
May 12, 2006 9.983 9.983 9.817 9.838 368,305 -0.14(-1.36%)
May 11, 2006 10.03 10.07 9.967 9.973 267,082 -0.08(-0.79%)
May 10, 2006 10.03 10.13 9.998 10.05 214,153 -0.02(-0.18%)
May 09, 2006 10.07 10.13 10.03 10.07 347,573 +0.00(+0.00%)
May 08, 2006 10.13 10.14 10.06 10.07 309,279 -0.06(-0.59%)
May 05, 2006 9.993 10.13 9.877 10.13 857,835 +0.18(+1.79%)
May 04, 2006 9.993 10.10 9.946 9.952 473,675 -0.03(-0.27%)
May 03, 2006 9.891 10.02 9.846 9.979 896,129 +0.10(+1.04%)
May 02, 2006 9.809 9.877 9.803 9.877 305,864 +0.12(+1.22%)
May 01, 2006 9.987 9.987 9.719 9.758 671,487 -0.05(-0.46%)
Apr 28, 2006 9.801 9.881 9.723 9.803 509,286 +0.01(+0.08%)
Apr 27, 2006 10.03 10.03 9.774 9.795 523,433 -0.23(-2.31%)
Apr 26, 2006 9.993 10.41 9.901 10.03 1,951,532 +0.36(+3.73%)
Apr 25, 2006 9.575 9.766 9.571 9.665 624,900 +0.09(+0.94%)
Apr 24, 2006 9.512 9.575 9.432 9.575 352,939 +0.05(+0.52%)
Apr 21, 2006 9.614 9.635 9.411 9.526 579,532 -0.07(-0.71%)
Apr 20, 2006 9.399 9.649 9.399 9.594 502,212 +0.18(+1.96%)
Apr 19, 2006 9.389 9.479 9.366 9.409 1,247,605 +0.00(+0.00%)
Apr 18, 2006 9.327 9.450 9.317 9.409 403,185 +0.10(+1.12%)
Apr 17, 2006 9.255 9.380 9.235 9.305 327,572 +0.03(+0.35%)
Apr 13, 2006 9.245 9.290 9.221 9.272 230,495 +0.03(+0.29%)
Apr 12, 2006 9.225 9.266 9.173 9.245 209,763 +0.04(+0.45%)
Apr 11, 2006 9.235 9.253 9.188 9.204 279,278 -0.02(-0.27%)
Apr 10, 2006 9.298 9.298 9.157 9.229 450,991 -0.08(-0.82%)
Apr 07, 2006 9.286 9.325 9.173 9.305 378,793 +0.03(+0.33%)
Apr 06, 2006 9.501 9.583 9.255 9.274 775,393 -0.16(-1.67%)
Apr 05, 2006 9.440 9.475 9.311 9.432 362,695 -0.02(-0.20%)
Apr 04, 2006 9.378 9.473 9.337 9.450 429,039 +0.07(+0.70%)
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.