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: 4:10 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 (%)
Apr 29, 2005 7.118 7.277 7.110 7.269 912,366 +0.20(+2.87%)
Apr 28, 2005 7.092 7.180 7.029 7.066 782,172 -0.02(-0.31%)
Apr 27, 2005 7.078 7.148 6.852 7.088 1,026,192 -0.01(-0.11%)
Apr 26, 2005 7.068 7.233 6.959 7.096 1,796,780 +0.40(+5.90%)
Apr 25, 2005 6.530 6.745 6.512 6.701 1,166,459 +0.22(+3.34%)
Apr 22, 2005 6.612 6.612 6.435 6.485 698,817 -0.15(-2.33%)
Apr 21, 2005 6.542 6.641 6.459 6.639 610,678 +0.19(+2.99%)
Apr 20, 2005 6.602 6.638 6.431 6.447 582,222 -0.17(-2.52%)
Apr 19, 2005 6.542 6.641 6.542 6.614 393,856 +0.10(+1.52%)
Apr 18, 2005 6.453 6.542 6.362 6.514 696,047 +0.07(+1.08%)
Apr 15, 2005 6.691 6.693 6.393 6.445 1,136,240 -0.37(-5.42%)
Apr 14, 2005 6.856 6.919 6.792 6.814 911,107 -0.03(-0.46%)
Apr 13, 2005 7.021 7.025 6.814 6.846 756,486 -0.20(-2.90%)
Apr 12, 2005 7.045 7.118 6.919 7.050 761,774 +0.03(+0.45%)
Apr 11, 2005 7.062 7.074 6.955 7.019 345,757 -0.04(-0.62%)
Apr 08, 2005 7.197 7.197 7.049 7.062 454,798 -0.14(-1.96%)
Apr 07, 2005 7.187 7.227 7.114 7.203 232,183 +0.02(+0.22%)
Apr 06, 2005 7.251 7.305 7.186 7.187 337,195 -0.04(-0.60%)
Apr 05, 2005 7.205 7.239 7.170 7.231 287,585 +0.05(+0.72%)
Apr 04, 2005 7.128 7.205 7.019 7.180 375,473 +0.04(+0.50%)
Apr 01, 2005 7.297 7.336 7.122 7.144 527,324 -0.08(-1.05%)
Mar 31, 2005 7.223 7.235 7.168 7.219 602,620 -0.01(-0.14%)
Mar 30, 2005 7.011 7.229 7.011 7.229 465,374 +0.21(+2.97%)
Mar 29, 2005 7.211 7.267 7.001 7.021 568,371 -0.18(-2.51%)
Mar 28, 2005 7.273 7.301 7.168 7.201 250,315 -0.06(-0.85%)
Mar 24, 2005 7.259 7.350 7.247 7.263 296,651 +0.05(+0.72%)
Mar 23, 2005 7.168 7.299 7.138 7.211 457,316 +0.01(+0.17%)
Mar 22, 2005 7.404 7.410 7.197 7.199 937,549 -0.20(-2.74%)
Mar 21, 2005 7.543 7.543 7.374 7.402 348,023 -0.12(-1.64%)
Mar 18, 2005 7.495 7.533 7.432 7.525 957,947 +0.07(+0.99%)
Mar 17, 2005 7.301 7.485 7.279 7.452 560,565 +0.15(+2.07%)
Mar 16, 2005 7.386 7.388 7.257 7.301 450,013 -0.11(-1.42%)
Mar 15, 2005 7.515 7.565 7.356 7.406 465,626 -0.07(-0.98%)
Mar 14, 2005 7.378 7.557 7.376 7.479 797,533 +0.10(+1.40%)
Mar 11, 2005 7.465 7.495 7.360 7.376 1,181,820 -0.11(-1.51%)
Mar 10, 2005 7.513 7.571 7.426 7.489 417,779 -0.02(-0.32%)
Mar 09, 2005 7.644 7.739 7.507 7.513 797,030 -0.16(-2.10%)
Mar 08, 2005 7.644 7.696 7.545 7.674 533,116 +0.02(+0.23%)
Mar 07, 2005 7.734 7.749 7.624 7.656 213,296 -0.07(-0.90%)
Mar 04, 2005 7.604 7.761 7.585 7.726 321,582 +0.14(+1.81%)
Mar 03, 2005 7.604 7.672 7.553 7.589 333,418 +0.01(+0.13%)
Mar 02, 2005 7.555 7.682 7.515 7.579 473,685 -0.04(-0.57%)
Mar 01, 2005 7.555 7.686 7.555 7.622 470,411 +0.08(+1.03%)
Feb 28, 2005 7.604 7.620 7.477 7.545 881,392 -0.06(-0.84%)
Feb 25, 2005 7.432 7.612 7.402 7.608 1,041,049 +0.23(+3.07%)
Feb 24, 2005 7.247 7.422 7.122 7.382 1,704,612 +0.46(+6.72%)
Feb 23, 2005 6.848 6.935 6.822 6.917 676,657 +0.12(+1.75%)
Feb 22, 2005 6.939 6.969 6.792 6.798 559,306 -0.16(-2.28%)
Feb 18, 2005 6.993 7.056 6.939 6.957 551,247 -0.02(-0.23%)
Feb 17, 2005 7.126 7.126 6.951 6.973 827,249 -0.15(-2.17%)
Feb 16, 2005 7.068 7.164 7.029 7.128 415,009 +0.05(+0.76%)
Feb 15, 2005 7.138 7.174 7.033 7.074 597,331 -0.07(-1.03%)
Feb 14, 2005 7.132 7.156 7.062 7.148 455,301 +0.00(+0.03%)
Feb 11, 2005 7.182 7.187 7.088 7.146 791,993 -0.03(-0.44%)
Feb 10, 2005 7.187 7.257 7.130 7.178 485,772 +0.00(+0.00%)
Feb 09, 2005 7.263 7.267 7.136 7.178 833,545 -0.07(-1.01%)
Feb 08, 2005 7.168 7.251 7.126 7.251 1,485,271 +0.10(+1.33%)
Feb 07, 2005 7.088 7.186 7.078 7.156 1,426,344 +0.08(+1.12%)
Feb 04, 2005 6.985 7.084 6.977 7.076 993,202 +0.10(+1.37%)
Feb 03, 2005 7.068 7.068 6.910 6.981 947,622 -0.08(-1.12%)
Feb 02, 2005 7.029 7.060 6.949 7.060 610,930 +0.03(+0.45%)
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.