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

Albemarle Corp (NY: ALB )

105.21 -2.62 (-2.43%)
Streaming Delayed Price Updated: 10:10 AM EDT, Jun 14, 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 (%)
Nov 30, 2005 7.655 7.671 7.491 7.516 453,399 -0.08(-1.02%)
Nov 29, 2005 7.579 7.663 7.546 7.593 585,110 +0.02(+0.22%)
Nov 28, 2005 7.659 7.669 7.520 7.577 354,493 -0.08(-0.99%)
Nov 25, 2005 7.632 7.659 7.616 7.653 62,428 +0.04(+0.59%)
Nov 23, 2005 7.608 7.649 7.583 7.608 151,541 -0.03(-0.37%)
Nov 22, 2005 7.632 7.657 7.608 7.636 233,309 +0.00(+0.03%)
Nov 21, 2005 7.618 7.657 7.573 7.634 364,530 +0.01(+0.08%)
Nov 18, 2005 7.628 7.659 7.575 7.628 311,161 +0.03(+0.40%)
Nov 17, 2005 7.542 7.620 7.516 7.598 329,277 +0.06(+0.73%)
Nov 16, 2005 7.532 7.557 7.508 7.542 401,987 +0.01(+0.19%)
Nov 15, 2005 7.573 7.608 7.508 7.528 523,171 -0.06(-0.75%)
Nov 14, 2005 7.596 7.606 7.493 7.585 398,070 -0.01(-0.11%)
Nov 11, 2005 7.508 7.598 7.508 7.593 417,900 +0.09(+1.14%)
Nov 10, 2005 7.430 7.561 7.373 7.508 730,530 +0.07(+0.96%)
Nov 09, 2005 7.420 7.446 7.361 7.436 552,059 +0.02(+0.22%)
Nov 08, 2005 7.334 7.438 7.289 7.420 620,853 +0.09(+1.17%)
Nov 07, 2005 7.316 7.367 7.287 7.334 508,727 +0.02(+0.28%)
Nov 04, 2005 7.355 7.355 7.269 7.314 527,088 -0.03(-0.36%)
Nov 03, 2005 7.373 7.373 7.316 7.340 1,739,172 +0.07(+0.90%)
Nov 02, 2005 7.205 7.285 7.169 7.275 571,400 +0.07(+0.96%)
Nov 01, 2005 7.146 7.220 7.140 7.205 1,170,954 +0.04(+0.54%)
Oct 31, 2005 7.148 7.185 7.087 7.167 885,254 +0.18(+2.60%)
Oct 28, 2005 6.881 6.991 6.860 6.985 895,291 +0.14(+2.03%)
Oct 27, 2005 7.036 7.038 6.821 6.846 1,112,198 -0.22(-3.15%)
Oct 26, 2005 7.099 7.154 7.062 7.069 1,387,371 -0.03(-0.46%)
Oct 25, 2005 7.250 7.252 6.944 7.101 1,263,494 -0.22(-2.96%)
Oct 24, 2005 7.291 7.346 7.234 7.318 644,845 +0.06(+0.79%)
Oct 21, 2005 7.250 7.350 7.240 7.261 765,049 +0.01(+0.14%)
Oct 20, 2005 7.236 7.279 7.187 7.250 1,284,549 +0.01(+0.20%)
Oct 19, 2005 7.230 7.244 7.097 7.236 1,523,978 -0.02(-0.23%)
Oct 18, 2005 7.281 7.283 7.077 7.252 2,823,706 -0.21(-2.79%)
Oct 17, 2005 7.426 7.477 7.412 7.461 428,183 +0.04(+0.50%)
Oct 14, 2005 7.430 7.475 7.322 7.424 646,313 +0.04(+0.61%)
Oct 13, 2005 7.361 7.391 7.250 7.379 906,063 +0.02(+0.31%)
Oct 12, 2005 7.608 7.638 7.316 7.357 2,132,591 -0.25(-3.30%)
Oct 11, 2005 7.510 7.626 7.473 7.608 754,032 +0.10(+1.28%)
Oct 10, 2005 7.485 7.546 7.420 7.512 589,516 +0.06(+0.79%)
Oct 07, 2005 7.506 7.577 7.416 7.453 425,734 -0.02(-0.30%)
Oct 06, 2005 7.465 7.551 7.414 7.475 866,648 +0.03(+0.44%)
Oct 05, 2005 7.661 7.661 7.424 7.442 437,486 -0.23(-3.03%)
Oct 04, 2005 7.741 7.761 7.659 7.675 584,865 -0.07(-0.84%)
Oct 03, 2005 15.43 7.771 7.716 7.741 715,352 +0.04(+0.53%)
Sep 30, 2005 7.469 7.714 7.459 7.700 644,355 +0.23(+3.09%)
Sep 29, 2005 7.404 7.508 7.369 7.469 444,830 +0.07(+0.99%)
Sep 28, 2005 7.471 7.457 7.352 7.395 293,289 -0.07(-0.98%)
Sep 27, 2005 7.465 7.510 7.361 7.469 421,083 +0.00(+0.05%)
Sep 26, 2005 7.557 7.585 7.438 7.465 395,377 -0.05(-0.68%)
Sep 23, 2005 7.516 7.520 7.342 7.516 830,415 +0.16(+2.22%)
Sep 22, 2005 7.344 7.367 7.283 7.352 611,060 +0.01(+0.11%)
Sep 21, 2005 7.271 7.495 7.252 7.344 2,786,494 +0.27(+3.78%)
Sep 20, 2005 7.361 7.397 6.935 7.077 4,386,611 -0.28(-3.83%)
Sep 19, 2005 7.367 7.391 7.330 7.359 547,163 -0.00(-0.06%)
Sep 16, 2005 7.355 7.393 7.322 7.363 1,499,742 +0.01(+0.11%)
Sep 15, 2005 7.348 7.357 7.299 7.355 380,443 +0.01(+0.14%)
Sep 14, 2005 7.328 7.381 7.310 7.344 373,833 +0.05(+0.64%)
Sep 13, 2005 7.308 7.361 7.267 7.297 501,138 -0.01(-0.14%)
Sep 12, 2005 7.369 7.393 7.297 7.308 546,429 -0.07(-0.97%)
Sep 09, 2005 7.352 7.393 7.342 7.379 418,880 +0.02(+0.31%)
Sep 08, 2005 7.350 7.369 7.312 7.357 472,494 +0.01(+0.08%)
Sep 07, 2005 7.393 7.442 7.338 7.350 351,066 -0.02(-0.28%)
Sep 06, 2005 7.332 7.448 7.332 7.371 268,073 +0.07(+0.89%)
Sep 02, 2005 7.334 7.363 7.293 7.305 193,894 -0.02(-0.33%)
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.