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 (%)
Nov 30, 2004 8.036 8.167 7.972 8.167 592,947 +0.10(+1.25%)
Nov 29, 2004 8.056 8.085 7.861 8.066 423,429 +0.03(+0.36%)
Nov 26, 2004 8.097 8.107 8.015 8.038 82,198 -0.05(-0.63%)
Nov 24, 2004 7.923 8.089 7.872 8.089 321,474 +0.16(+2.04%)
Nov 23, 2004 8.011 8.011 7.792 7.927 274,643 -0.09(-1.07%)
Nov 22, 2004 7.855 8.013 7.814 8.013 255,862 +0.16(+2.09%)
Nov 19, 2004 7.861 7.861 7.671 7.849 298,547 -0.03(-0.42%)
Nov 18, 2004 7.943 7.974 7.773 7.882 311,230 -0.08(-0.98%)
Nov 17, 2004 7.892 8.118 7.888 7.960 324,401 +0.11(+1.41%)
Nov 16, 2004 7.995 8.007 7.833 7.849 297,815 -0.16(-2.05%)
Nov 15, 2004 8.036 8.036 7.907 8.013 317,328 -0.02(-0.28%)
Nov 12, 2004 7.964 8.036 7.876 8.036 183,908 +0.07(+0.90%)
Nov 11, 2004 7.808 7.964 7.790 7.964 351,231 +0.16(+2.00%)
Nov 10, 2004 7.683 7.814 7.677 7.808 258,789 +0.10(+1.30%)
Nov 09, 2004 7.513 7.722 7.464 7.708 501,481 +0.16(+2.15%)
Nov 08, 2004 7.708 7.708 7.546 7.546 499,286 -0.18(-2.36%)
Nov 05, 2004 7.810 7.915 7.654 7.728 468,553 -0.09(-1.13%)
Nov 04, 2004 7.605 7.816 7.560 7.816 465,138 +0.21(+2.78%)
Nov 03, 2004 7.451 7.624 7.451 7.605 414,161 +0.24(+3.29%)
Nov 02, 2004 7.462 7.511 7.316 7.363 454,406 -0.06(-0.80%)
Nov 01, 2004 7.351 7.431 7.281 7.423 236,105 +0.07(+1.00%)
Oct 29, 2004 7.328 7.431 7.265 7.349 372,208 +0.02(+0.22%)
Oct 28, 2004 7.369 7.445 7.287 7.333 962,717 +0.02(+0.28%)
Oct 27, 2004 7.195 7.361 7.177 7.312 410,990 +0.12(+1.62%)
Oct 26, 2004 7.119 7.226 6.941 7.195 296,351 +0.07(+1.01%)
Oct 25, 2004 7.031 7.216 7.011 7.123 266,594 +0.11(+1.52%)
Oct 22, 2004 7.082 7.242 7.017 7.017 308,059 -0.06(-0.78%)
Oct 21, 2004 6.990 7.130 6.929 7.072 269,277 +0.09(+1.29%)
Oct 20, 2004 6.949 7.021 6.892 6.982 279,766 +0.01(+0.18%)
Oct 19, 2004 6.937 7.003 6.937 6.970 811,980 +0.05(+0.77%)
Oct 18, 2004 6.857 6.957 6.755 6.916 274,643 +0.02(+0.27%)
Oct 15, 2004 6.867 7.093 6.867 6.898 266,838 +0.03(+0.45%)
Oct 14, 2004 6.804 6.931 6.793 6.867 261,960 +0.07(+0.96%)
Oct 13, 2004 7.101 7.103 6.787 6.802 314,889 -0.25(-3.55%)
Oct 12, 2004 7.056 7.082 6.921 7.052 191,470 -0.04(-0.52%)
Oct 11, 2004 7.011 7.097 7.011 7.089 122,443 +0.09(+1.23%)
Oct 08, 2004 7.072 7.134 6.976 7.003 250,008 -0.09(-1.30%)
Oct 07, 2004 7.349 7.349 7.093 7.095 272,936 -0.28(-3.83%)
Oct 06, 2004 7.175 7.378 7.103 7.378 369,525 +0.20(+2.83%)
Oct 05, 2004 7.249 7.257 7.138 7.175 210,495 -0.07(-1.02%)
Oct 04, 2004 7.287 7.331 7.212 7.249 226,349 +0.00(+0.06%)
Oct 01, 2004 7.205 7.279 7.126 7.244 396,843 +0.05(+0.71%)
Sep 30, 2004 7.044 7.255 7.031 7.193 426,356 +0.16(+2.24%)
Sep 29, 2004 6.990 7.087 6.970 7.035 270,741 +0.03(+0.44%)
Sep 28, 2004 6.816 7.031 6.816 7.005 313,913 +0.17(+2.55%)
Sep 27, 2004 6.992 6.992 6.750 6.830 428,551 -0.16(-2.32%)
Sep 24, 2004 6.990 7.117 6.990 6.992 206,104 -0.02(-0.29%)
Sep 23, 2004 7.042 7.078 7.003 7.013 158,298 -0.04(-0.55%)
Sep 22, 2004 7.062 7.076 6.931 7.052 289,278 -0.03(-0.41%)
Sep 21, 2004 7.042 7.132 7.042 7.080 262,936 +0.05(+0.70%)
Sep 20, 2004 7.021 7.121 7.003 7.031 148,054 -0.03(-0.44%)
Sep 17, 2004 7.126 7.152 7.009 7.062 392,209 -0.02(-0.23%)
Sep 16, 2004 6.970 7.101 6.970 7.078 218,300 +0.15(+2.10%)
Sep 15, 2004 6.878 6.945 6.857 6.933 285,619 +0.04(+0.59%)
Sep 14, 2004 6.970 6.970 6.857 6.892 285,375 -0.08(-1.12%)
Sep 13, 2004 7.011 7.029 6.964 6.970 287,083 -0.04(-0.56%)
Sep 10, 2004 7.042 7.042 6.964 7.009 261,228 -0.05(-0.70%)
Sep 09, 2004 7.000 7.072 6.990 7.058 535,872 +0.08(+1.12%)
Sep 08, 2004 7.169 7.185 6.980 6.980 593,191 -0.19(-2.63%)
Sep 07, 2004 7.113 7.195 7.082 7.169 637,095 +0.14(+1.95%)
Sep 03, 2004 6.986 7.052 6.980 7.031 335,865 +0.01(+0.12%)
Sep 02, 2004 6.888 7.035 6.863 7.023 421,722 +0.11(+1.60%)
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.