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 (%)
Jul 30, 2004 6.386 6.386 6.301 6.314 245,374 -0.09(-1.41%)
Jul 29, 2004 6.324 6.422 6.293 6.404 426,600 +0.13(+1.99%)
Jul 28, 2004 6.301 6.312 6.193 6.279 368,305 -0.02(-0.33%)
Jul 27, 2004 6.273 6.345 6.246 6.299 382,452 +0.04(+0.66%)
Jul 26, 2004 6.297 6.326 6.224 6.258 346,353 -0.02(-0.29%)
Jul 23, 2004 6.334 6.375 6.236 6.277 351,963 -0.08(-1.26%)
Jul 22, 2004 6.160 6.359 6.047 6.357 533,433 +0.21(+3.37%)
Jul 21, 2004 6.314 6.332 6.150 6.150 420,990 -0.15(-2.44%)
Jul 20, 2004 6.242 6.308 6.232 6.304 216,836 +0.05(+0.82%)
Jul 19, 2004 6.330 6.330 6.217 6.252 210,495 -0.05(-0.81%)
Jul 16, 2004 6.340 6.351 6.228 6.304 278,058 -0.04(-0.58%)
Jul 15, 2004 6.353 6.394 6.320 6.340 128,053 +0.01(+0.13%)
Jul 14, 2004 6.306 6.424 6.217 6.332 290,010 -0.00(-0.06%)
Jul 13, 2004 6.320 6.367 6.293 6.336 124,882 +0.04(+0.59%)
Jul 12, 2004 6.310 6.345 6.203 6.299 166,347 -0.01(-0.16%)
Jul 09, 2004 6.267 6.338 6.254 6.310 97,808 +0.06(+0.88%)
Jul 08, 2004 6.314 6.377 6.252 6.254 204,153 -0.10(-1.58%)
Jul 07, 2004 6.304 6.427 6.304 6.355 246,838 +0.06(+0.91%)
Jul 06, 2004 6.375 6.435 6.260 6.297 312,937 -0.11(-1.73%)
Jul 02, 2004 6.416 6.437 6.334 6.408 165,127 +0.01(+0.10%)
Jul 01, 2004 6.488 6.498 6.394 6.402 351,719 -0.09(-1.33%)
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%)
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.