Skip to main content

Albemarle Corp (NY: ALB )

131.36 +2.56 (+1.99%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 6.160 6.191 6.047 6.066 585,630 -0.08(-1.33%)
Jan 29, 2004 6.228 6.301 6.129 6.148 668,072 -0.06(-0.96%)
Jan 28, 2004 6.211 6.273 6.193 6.207 479,529 -0.00(-0.07%)
Jan 27, 2004 6.213 6.250 6.199 6.211 280,985 -0.00(-0.03%)
Jan 26, 2004 6.252 6.263 6.183 6.213 212,202 -0.02(-0.30%)
Jan 23, 2004 6.211 6.263 6.209 6.232 438,552 +0.02(+0.33%)
Jan 22, 2004 6.263 6.279 6.207 6.211 331,231 -0.06(-1.01%)
Jan 21, 2004 6.222 6.304 6.217 6.275 261,472 +0.06(+0.96%)
Jan 20, 2004 6.193 6.293 6.187 6.215 390,257 +0.02(+0.36%)
Jan 16, 2004 6.232 6.265 6.193 6.193 272,692 -0.05(-0.85%)
Jan 15, 2004 6.265 6.299 6.181 6.246 230,983 -0.04(-0.62%)
Jan 14, 2004 6.232 6.291 6.232 6.285 247,813 +0.07(+1.05%)
Jan 13, 2004 6.187 6.230 6.154 6.219 286,351 +0.03(+0.53%)
Jan 12, 2004 6.117 6.189 6.109 6.187 346,597 +0.08(+1.28%)
Jan 09, 2004 6.201 6.232 6.099 6.109 480,017 -0.14(-2.20%)
Jan 08, 2004 6.271 6.271 6.230 6.246 301,961 -0.00(-0.07%)
Jan 07, 2004 6.240 6.250 6.191 6.250 240,008 +0.01(+0.16%)
Jan 06, 2004 6.248 6.279 6.228 6.240 367,086 -0.00(-0.03%)
Jan 05, 2004 6.232 6.277 6.209 6.242 296,351 +0.04(+0.66%)
Jan 02, 2004 6.170 6.246 6.170 6.201 582,947 +0.06(+0.93%)
Dec 31, 2003 6.242 6.293 6.144 6.144 614,655 -0.08(-1.25%)
Dec 30, 2003 6.242 6.242 6.193 6.222 278,546 -0.01(-0.23%)
Dec 29, 2003 6.240 6.285 6.209 6.236 334,402 -0.00(-0.07%)
Dec 26, 2003 6.232 6.263 6.222 6.240 94,393 +0.03(+0.46%)
Dec 24, 2003 6.160 6.217 6.154 6.211 74,148 -0.01(-0.13%)
Dec 23, 2003 6.189 6.265 6.174 6.219 250,008 +0.04(+0.70%)
Dec 22, 2003 6.140 6.176 6.109 6.176 231,227 +0.02(+0.33%)
Dec 19, 2003 6.119 6.156 6.058 6.156 346,597 +0.02(+0.27%)
Dec 18, 2003 6.058 6.140 6.012 6.140 238,545 +0.07(+1.08%)
Dec 17, 2003 6.096 6.096 5.998 6.074 351,231 -0.05(-0.84%)
Dec 16, 2003 6.109 6.121 6.045 6.125 218,788 +0.03(+0.57%)
Dec 15, 2003 6.234 6.234 6.115 6.090 577,337 -0.05(-0.87%)
Dec 12, 2003 6.045 6.166 5.967 6.144 681,731 +0.08(+1.32%)
Dec 11, 2003 5.916 6.064 5.900 6.064 439,771 +0.11(+1.89%)
Dec 10, 2003 5.904 5.951 5.904 5.951 418,063 +0.01(+0.10%)
Dec 09, 2003 6.017 6.025 5.939 5.945 616,851 -0.07(-1.19%)
Dec 08, 2003 5.738 6.019 5.738 6.017 586,606 +0.28(+4.97%)
Dec 05, 2003 5.797 5.830 5.736 5.732 160,249 -0.08(-1.38%)
Dec 04, 2003 5.750 5.826 5.713 5.812 491,236 +0.06(+1.11%)
Dec 03, 2003 5.838 5.846 5.742 5.748 639,047 -0.09(-1.61%)
Dec 02, 2003 5.877 5.881 5.834 5.842 437,332 -0.03(-0.52%)
Dec 01, 2003 5.883 5.908 5.840 5.873 288,546 +0.07(+1.24%)
Nov 28, 2003 5.828 5.830 5.781 5.801 222,934 -0.00(-0.07%)
Nov 26, 2003 5.740 5.840 5.740 5.805 427,576 +0.09(+1.51%)
Nov 25, 2003 5.672 5.719 5.633 5.719 408,063 +0.02(+0.36%)
Nov 24, 2003 5.535 5.699 5.522 5.699 473,187 +0.19(+3.38%)
Nov 21, 2003 5.494 5.494 5.482 5.512 183,177 +0.04(+0.79%)
Nov 20, 2003 5.514 5.541 5.514 5.469 197,811 -0.09(-1.55%)
Nov 19, 2003 5.492 5.584 5.459 5.555 244,886 +0.07(+1.19%)
Nov 18, 2003 5.596 5.635 5.488 5.490 242,935 -0.08(-1.47%)
Nov 17, 2003 5.525 5.586 5.514 5.572 497,822 -0.03(-0.59%)
Nov 14, 2003 5.668 5.682 5.619 5.604 376,598 -0.04(-0.69%)
Nov 13, 2003 5.617 5.629 5.617 5.643 232,203 +0.01(+0.11%)
Nov 12, 2003 5.494 5.637 5.494 5.637 228,788 +0.14(+2.57%)
Nov 11, 2003 5.522 5.525 5.465 5.496 236,349 -0.05(-0.89%)
Nov 10, 2003 5.646 5.666 5.518 5.545 438,796 -0.10(-1.81%)
Nov 07, 2003 5.656 5.656 5.656 5.648 467,821 +0.00(+0.04%)
Nov 06, 2003 5.586 5.646 5.535 5.646 251,472 +0.07(+1.25%)
Nov 05, 2003 5.535 5.592 5.514 5.576 301,474 +0.03(+0.55%)
Nov 04, 2003 5.535 5.574 5.516 5.545 259,697 -0.01(-0.18%)
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.