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 (%)
Jun 30, 2006 9.401 9.526 9.376 9.507 514,481 +0.06(+0.63%)
Jun 29, 2006 9.137 9.447 9.137 9.447 609,923 +0.32(+3.46%)
Jun 28, 2006 9.272 9.272 9.125 9.131 808,866 -0.04(-0.39%)
Jun 27, 2006 9.312 9.397 9.133 9.167 555,276 -0.15(-1.58%)
Jun 26, 2006 9.312 9.338 9.242 9.314 543,189 +0.06(+0.67%)
Jun 23, 2006 9.084 9.338 8.984 9.252 574,163 +0.14(+1.48%)
Jun 22, 2006 9.173 9.191 9.054 9.117 441,955 -0.08(-0.91%)
Jun 21, 2006 9.024 9.292 9.000 9.201 368,673 +0.14(+1.58%)
Jun 20, 2006 9.094 9.100 8.994 9.058 576,682 +0.00(+0.04%)
Jun 19, 2006 9.272 9.272 9.010 9.054 426,845 -0.22(-2.40%)
Jun 16, 2006 9.372 9.457 9.233 9.276 615,967 -0.05(-0.53%)
Jun 15, 2006 8.923 9.342 8.885 9.326 701,084 +0.41(+4.54%)
Jun 14, 2006 8.847 8.935 8.738 8.921 596,072 +0.08(+0.85%)
Jun 13, 2006 8.796 8.963 8.704 8.845 780,661 -0.01(-0.13%)
Jun 12, 2006 9.034 9.072 8.857 8.857 398,389 -0.22(-2.39%)
Jun 09, 2006 9.034 9.183 9.008 9.074 652,230 -0.09(-0.95%)
Jun 08, 2006 9.203 9.233 8.845 9.161 529,590 -0.07(-0.77%)
Jun 07, 2006 9.282 9.395 9.201 9.233 411,735 -0.19(-2.00%)
Jun 06, 2006 9.489 9.491 9.312 9.421 338,706 -0.06(-0.61%)
Jun 05, 2006 9.679 9.709 9.447 9.479 450,265 -0.20(-2.07%)
Jun 02, 2006 9.630 9.808 9.608 9.679 690,255 +0.03(+0.29%)
Jun 01, 2006 9.550 9.777 9.538 9.651 1,153,364 +0.12(+1.27%)
May 31, 2006 9.231 9.548 9.231 9.530 1,366,661 +0.30(+3.23%)
May 30, 2006 9.233 9.415 9.221 9.233 741,880 +0.02(+0.19%)
May 26, 2006 9.048 9.316 9.048 9.215 803,577 +0.16(+1.80%)
May 25, 2006 9.014 9.298 9.008 9.052 803,325 +0.22(+2.47%)
May 24, 2006 8.726 8.847 8.667 8.833 666,080 +0.10(+1.11%)
May 23, 2006 8.693 8.835 8.681 8.736 689,752 +0.08(+0.96%)
May 22, 2006 8.736 8.762 8.579 8.653 1,338,204 -0.12(-1.36%)
May 19, 2006 9.002 9.032 8.746 8.772 1,587,512 -0.19(-2.13%)
May 18, 2006 9.121 9.215 8.963 8.963 515,740 -0.17(-1.85%)
May 17, 2006 9.348 9.358 9.115 9.131 521,784 -0.26(-2.73%)
May 16, 2006 9.411 9.447 9.185 9.387 407,706 -0.06(-0.61%)
May 15, 2006 9.540 9.578 9.314 9.445 456,309 -0.08(-0.88%)
May 12, 2006 9.669 9.669 9.509 9.528 380,257 -0.13(-1.36%)
May 11, 2006 9.717 9.749 9.653 9.659 275,749 -0.08(-0.80%)
May 10, 2006 9.715 9.808 9.683 9.737 221,103 -0.02(-0.18%)
May 09, 2006 9.749 9.816 9.711 9.755 358,852 +0.00(+0.00%)
May 08, 2006 9.810 9.820 9.741 9.755 319,315 -0.06(-0.59%)
May 05, 2006 9.679 9.816 9.566 9.812 885,673 +0.17(+1.79%)
May 04, 2006 9.679 9.779 9.634 9.640 489,046 -0.03(-0.27%)
May 03, 2006 9.580 9.703 9.536 9.665 925,209 +0.10(+1.04%)
May 02, 2006 9.501 9.566 9.495 9.566 315,790 +0.12(+1.22%)
May 01, 2006 9.673 9.673 9.413 9.451 693,277 -0.04(-0.46%)
Apr 28, 2006 9.493 9.570 9.417 9.495 525,813 +0.01(+0.08%)
Apr 27, 2006 9.713 9.715 9.467 9.487 540,419 -0.22(-2.31%)
Apr 26, 2006 9.679 10.09 9.590 9.711 2,014,862 +0.35(+3.73%)
Apr 25, 2006 9.274 9.459 9.270 9.362 645,178 +0.09(+0.94%)
Apr 24, 2006 9.213 9.274 9.135 9.274 364,392 +0.05(+0.52%)
Apr 21, 2006 9.312 9.332 9.115 9.227 598,339 -0.07(-0.71%)
Apr 20, 2006 9.104 9.346 9.104 9.292 518,510 +0.18(+1.96%)
Apr 19, 2006 9.094 9.181 9.072 9.113 1,288,091 +0.00(+0.00%)
Apr 18, 2006 9.034 9.153 9.024 9.113 416,268 +0.10(+1.12%)
Apr 17, 2006 8.965 9.086 8.945 9.012 338,202 +0.03(+0.35%)
Apr 13, 2006 8.955 8.998 8.931 8.980 237,975 +0.03(+0.29%)
Apr 12, 2006 8.935 8.974 8.885 8.955 216,570 +0.04(+0.45%)
Apr 11, 2006 8.945 8.963 8.899 8.915 288,341 -0.02(-0.27%)
Apr 10, 2006 9.006 9.006 8.869 8.939 465,626 -0.07(-0.82%)
Apr 07, 2006 8.994 9.032 8.885 9.012 391,086 +0.03(+0.33%)
Apr 06, 2006 9.203 9.282 8.965 8.982 800,555 -0.15(-1.67%)
Apr 05, 2006 9.143 9.177 9.018 9.135 374,465 -0.02(-0.20%)
Apr 04, 2006 9.084 9.175 9.044 9.153 442,962 +0.06(+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.