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

Albemarle Corp (NY: ALB )

116.88 +1.90 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 7.526 7.553 7.479 7.479 483,487 -0.03(-0.36%)
Jun 29, 2005 7.491 7.526 7.477 7.506 614,660 +0.03(+0.44%)
Jun 28, 2005 7.485 7.536 7.422 7.473 1,377,561 +0.24(+3.29%)
Jun 27, 2005 7.126 7.290 7.126 7.235 912,604 +0.06(+0.80%)
Jun 24, 2005 7.110 7.188 7.063 7.178 2,928,232 +0.06(+0.86%)
Jun 23, 2005 7.303 7.321 7.096 7.116 640,749 -0.18(-2.53%)
Jun 22, 2005 7.311 7.331 7.260 7.301 532,738 +0.02(+0.25%)
Jun 21, 2005 7.335 7.352 7.237 7.282 838,727 -0.06(-0.87%)
Jun 20, 2005 7.321 7.397 7.284 7.346 580,038 -0.06(-0.78%)
Jun 17, 2005 7.434 7.463 7.393 7.403 1,095,710 +0.01(+0.14%)
Jun 16, 2005 7.385 7.442 7.344 7.393 607,833 +0.01(+0.14%)
Jun 15, 2005 7.403 7.403 7.303 7.383 684,392 +0.00(+0.00%)
Jun 14, 2005 7.356 7.426 7.352 7.383 505,918 +0.03(+0.36%)
Jun 13, 2005 7.325 7.389 7.296 7.356 765,826 +0.00(+0.03%)
Jun 10, 2005 7.434 7.454 7.321 7.354 852,381 -0.06(-0.86%)
Jun 09, 2005 7.463 7.465 7.344 7.417 431,554 -0.05(-0.60%)
Jun 08, 2005 7.598 7.598 7.428 7.463 498,604 -0.13(-1.70%)
Jun 07, 2005 7.608 7.715 7.567 7.592 750,222 -0.01(-0.19%)
Jun 06, 2005 7.631 7.649 7.553 7.606 646,600 -0.02(-0.32%)
Jun 03, 2005 7.741 7.799 7.551 7.631 718,038 -0.11(-1.48%)
Jun 02, 2005 7.885 7.885 7.686 7.746 668,300 -0.17(-2.18%)
Jun 01, 2005 7.838 7.986 7.824 7.918 538,833 +0.12(+1.50%)
May 31, 2005 7.906 7.928 7.793 7.801 352,802 -0.10(-1.32%)
May 27, 2005 7.885 7.918 7.817 7.906 343,049 +0.01(+0.08%)
May 26, 2005 7.885 7.924 7.830 7.899 434,480 +0.08(+1.02%)
May 25, 2005 7.889 7.901 7.641 7.819 684,392 -0.07(-0.88%)
May 24, 2005 7.865 7.918 7.778 7.889 568,823 -0.00(-0.05%)
May 23, 2005 7.797 7.924 7.787 7.893 408,879 +0.11(+1.48%)
May 20, 2005 7.793 7.795 7.711 7.778 334,759 -0.01(-0.18%)
May 19, 2005 7.928 7.955 7.758 7.793 503,236 -0.14(-1.78%)
May 18, 2005 7.752 7.977 7.752 7.934 521,766 +0.24(+3.17%)
May 17, 2005 7.612 7.703 7.584 7.690 886,271 +0.06(+0.81%)
May 16, 2005 7.434 7.629 7.399 7.629 658,791 +0.19(+2.62%)
May 13, 2005 7.598 7.598 7.335 7.434 815,077 -0.13(-1.76%)
May 12, 2005 7.649 7.791 7.526 7.567 1,128,625 -0.09(-1.13%)
May 11, 2005 7.526 7.657 7.399 7.653 769,484 +0.13(+1.69%)
May 10, 2005 7.670 7.670 7.489 7.526 504,211 -0.19(-2.45%)
May 09, 2005 7.659 7.725 7.571 7.715 492,021 +0.03(+0.37%)
May 06, 2005 7.700 7.762 7.635 7.686 419,607 +0.04(+0.48%)
May 05, 2005 7.762 7.828 7.608 7.649 798,985 -0.12(-1.58%)
May 04, 2005 7.659 7.789 7.649 7.772 437,650 +0.18(+2.38%)
May 03, 2005 7.547 7.698 7.547 7.592 767,289 +0.02(+0.33%)
May 02, 2005 7.495 7.575 7.409 7.567 762,413 +0.06(+0.79%)
Apr 29, 2005 7.352 7.516 7.344 7.508 883,346 +0.21(+2.87%)
Apr 28, 2005 7.325 7.415 7.260 7.299 757,293 -0.02(-0.31%)
Apr 27, 2005 7.311 7.383 7.077 7.321 993,551 -0.01(-0.11%)
Apr 26, 2005 7.301 7.471 7.188 7.329 1,739,628 +0.41(+5.90%)
Apr 25, 2005 6.745 6.966 6.726 6.921 1,129,356 +0.22(+3.34%)
Apr 22, 2005 6.829 6.829 6.646 6.698 676,590 -0.16(-2.33%)
Apr 21, 2005 6.757 6.860 6.671 6.858 591,254 +0.20(+2.99%)
Apr 20, 2005 6.819 6.856 6.642 6.659 563,703 -0.17(-2.52%)
Apr 19, 2005 6.757 6.860 6.757 6.831 381,328 +0.10(+1.52%)
Apr 18, 2005 6.665 6.757 6.571 6.728 673,908 +0.07(+1.08%)
Apr 15, 2005 6.911 6.913 6.603 6.657 1,100,098 -0.38(-5.42%)
Apr 14, 2005 7.081 7.147 7.016 7.038 882,127 -0.03(-0.46%)
Apr 13, 2005 7.251 7.255 7.038 7.071 732,423 -0.21(-2.90%)
Apr 12, 2005 7.276 7.352 7.147 7.282 737,544 +0.03(+0.45%)
Apr 11, 2005 7.294 7.307 7.184 7.249 334,759 -0.05(-0.62%)
Apr 08, 2005 7.434 7.434 7.280 7.294 440,332 -0.15(-1.96%)
Apr 07, 2005 7.424 7.465 7.348 7.440 224,798 +0.02(+0.22%)
Apr 06, 2005 7.489 7.545 7.422 7.424 326,469 -0.05(-0.60%)
Apr 05, 2005 7.442 7.477 7.406 7.469 278,438 +0.05(+0.72%)
Apr 04, 2005 7.362 7.442 7.249 7.415 363,530 +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.