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

Albemarle Corp (NY: ALB )

111.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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, 2004 6.457 6.494 6.406 6.488 298,547 +0.04(+0.60%)
Jun 29, 2004 6.429 6.509 6.386 6.449 329,767 +0.02(+0.35%)
Jun 28, 2004 6.355 6.529 6.322 6.427 530,994 +0.07(+1.13%)
Jun 25, 2004 6.246 6.355 6.224 6.355 683,438 +0.11(+1.84%)
Jun 24, 2004 6.232 6.263 6.195 6.240 292,693 +0.02(+0.30%)
Jun 23, 2004 6.150 6.228 6.150 6.222 662,950 +0.05(+0.80%)
Jun 22, 2004 6.121 6.191 6.066 6.172 282,936 +0.05(+0.84%)
Jun 21, 2004 6.178 6.178 6.064 6.121 340,255 -0.07(-1.09%)
Jun 18, 2004 6.099 6.191 6.099 6.189 530,750 +0.11(+1.89%)
Jun 17, 2004 6.017 6.099 5.945 6.074 362,695 +0.04(+0.61%)
Jun 16, 2004 6.002 6.037 5.873 6.037 301,474 +0.05(+0.89%)
Jun 15, 2004 5.914 5.996 5.914 5.984 282,692 +0.09(+1.53%)
Jun 14, 2004 5.904 5.912 5.832 5.894 349,280 -0.07(-1.20%)
Jun 10, 2004 5.920 5.971 5.914 5.965 264,643 +0.05(+0.76%)
Jun 09, 2004 6.037 6.099 5.916 5.920 279,766 -0.14(-2.30%)
Jun 08, 2004 5.976 6.092 5.965 6.060 340,499 -0.01(-0.20%)
Jun 07, 2004 5.939 6.074 5.939 6.072 175,859 +0.14(+2.28%)
Jun 04, 2004 5.945 5.980 5.914 5.937 195,860 +0.04(+0.73%)
Jun 03, 2004 5.914 5.916 5.869 5.894 249,033 -0.05(-0.79%)
Jun 02, 2004 5.996 5.996 5.906 5.941 195,860 -0.04(-0.65%)
Jun 01, 2004 5.873 5.996 5.863 5.980 187,567 +0.08(+1.36%)
May 28, 2004 5.898 5.945 5.894 5.900 204,641 -0.00(-0.07%)
May 27, 2004 5.873 5.992 5.805 5.904 223,910 +0.03(+0.52%)
May 26, 2004 5.857 5.902 5.795 5.873 121,467 -0.00(-0.03%)
May 25, 2004 5.719 5.900 5.680 5.875 537,336 +0.17(+3.06%)
May 24, 2004 5.715 5.820 5.660 5.701 300,254 -0.00(-0.04%)
May 21, 2004 5.709 5.814 5.658 5.703 170,493 +0.02(+0.29%)
May 20, 2004 5.633 5.728 5.607 5.686 231,227 +0.06(+1.13%)
May 19, 2004 5.680 5.824 5.586 5.623 338,304 -0.00(-0.07%)
May 18, 2004 5.627 5.689 5.596 5.627 280,253 +0.02(+0.37%)
May 17, 2004 5.662 5.697 5.529 5.607 413,673 -0.06(-1.01%)
May 14, 2004 5.750 5.799 5.650 5.664 325,377 -0.11(-1.85%)
May 13, 2004 5.791 5.818 5.734 5.771 190,250 -0.04(-0.64%)
May 12, 2004 5.787 5.826 5.674 5.807 385,135 +0.04(+0.68%)
May 11, 2004 5.715 5.834 5.709 5.769 268,790 +0.08(+1.41%)
May 10, 2004 5.689 5.766 5.652 5.689 315,620 -0.02(-0.36%)
May 07, 2004 5.865 5.924 5.709 5.709 364,647 -0.15(-2.62%)
May 06, 2004 5.883 5.910 5.783 5.863 389,526 -0.06(-1.07%)
May 05, 2004 5.976 6.006 5.908 5.926 308,059 -0.04(-0.69%)
May 04, 2004 6.017 6.035 5.914 5.967 511,481 -0.06(-0.99%)
May 03, 2004 5.986 6.041 5.924 6.027 502,212 +0.03(+0.51%)
Apr 30, 2004 6.058 6.115 5.965 5.996 350,012 -0.06(-1.02%)
Apr 29, 2004 6.129 6.170 5.990 6.058 313,669 -0.06(-1.04%)
Apr 28, 2004 6.252 6.254 6.099 6.121 405,136 -0.15(-2.35%)
Apr 27, 2004 6.176 6.287 6.150 6.269 396,843 +0.09(+1.43%)
Apr 26, 2004 6.119 6.219 6.099 6.181 312,937 +0.09(+1.52%)
Apr 23, 2004 6.119 6.133 6.006 6.088 302,693 -0.04(-0.67%)
Apr 22, 2004 5.887 6.150 5.875 6.129 341,231 +0.24(+4.11%)
Apr 21, 2004 5.904 5.945 5.850 5.887 217,324 -0.06(-1.00%)
Apr 20, 2004 6.027 6.113 5.947 5.947 298,547 -0.10(-1.66%)
Apr 19, 2004 6.058 6.064 5.996 6.047 550,507 +0.01(+0.17%)
Apr 16, 2004 5.955 6.070 5.939 6.037 404,648 +0.08(+1.38%)
Apr 15, 2004 5.908 5.994 5.908 5.955 268,546 +0.07(+1.15%)
Apr 14, 2004 5.965 5.996 5.836 5.887 418,307 -0.07(-1.24%)
Apr 13, 2004 6.125 6.131 5.961 5.961 324,889 -0.11(-1.89%)
Apr 12, 2004 5.955 6.094 5.955 6.076 192,201 +0.14(+2.38%)
Apr 08, 2004 6.047 6.047 5.926 5.935 211,714 -0.04(-0.69%)
Apr 07, 2004 6.010 6.047 5.930 5.976 248,545 -0.02(-0.31%)
Apr 06, 2004 6.058 6.068 5.994 5.994 240,984 -0.09(-1.55%)
Apr 05, 2004 6.125 6.129 6.072 6.088 209,519 -0.01(-0.17%)
Apr 02, 2004 6.154 6.189 6.099 6.099 389,038 +0.02(+0.27%)
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.