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 (%)
Apr 30, 2004 6.058 6.115 5.965 5.996 350,012 -0.06(-1.02%)
Apr 29, 2004 6.129 6.170 5.990 6.058 313,669 -0.06(-1.04%)
Apr 28, 2004 6.252 6.254 6.099 6.121 405,136 -0.15(-2.35%)
Apr 27, 2004 6.176 6.287 6.150 6.269 396,843 +0.09(+1.43%)
Apr 26, 2004 6.119 6.219 6.099 6.181 312,937 +0.09(+1.52%)
Apr 23, 2004 6.119 6.133 6.006 6.088 302,693 -0.04(-0.67%)
Apr 22, 2004 5.887 6.150 5.875 6.129 341,231 +0.24(+4.11%)
Apr 21, 2004 5.904 5.945 5.850 5.887 217,324 -0.06(-1.00%)
Apr 20, 2004 6.027 6.113 5.947 5.947 298,547 -0.10(-1.66%)
Apr 19, 2004 6.058 6.064 5.996 6.047 550,507 +0.01(+0.17%)
Apr 16, 2004 5.955 6.070 5.939 6.037 404,648 +0.08(+1.38%)
Apr 15, 2004 5.908 5.994 5.908 5.955 268,546 +0.07(+1.15%)
Apr 14, 2004 5.965 5.996 5.836 5.887 418,307 -0.07(-1.24%)
Apr 13, 2004 6.125 6.131 5.961 5.961 324,889 -0.11(-1.89%)
Apr 12, 2004 5.955 6.094 5.955 6.076 192,201 +0.14(+2.38%)
Apr 08, 2004 6.047 6.047 5.926 5.935 211,714 -0.04(-0.69%)
Apr 07, 2004 6.010 6.047 5.930 5.976 248,545 -0.02(-0.31%)
Apr 06, 2004 6.058 6.068 5.994 5.994 240,984 -0.09(-1.55%)
Apr 05, 2004 6.125 6.129 6.072 6.088 209,519 -0.01(-0.17%)
Apr 02, 2004 6.154 6.189 6.099 6.099 389,038 +0.02(+0.27%)
Apr 01, 2004 5.965 6.088 5.961 6.082 314,157 +0.14(+2.31%)
Mar 31, 2004 5.965 5.965 5.861 5.945 199,763 -0.04(-0.72%)
Mar 30, 2004 5.877 5.988 5.877 5.988 229,764 +0.11(+1.88%)
Mar 29, 2004 5.814 5.941 5.801 5.877 277,326 +0.11(+1.99%)
Mar 26, 2004 5.814 5.853 5.748 5.762 321,230 -0.07(-1.16%)
Mar 25, 2004 5.678 5.873 5.658 5.830 352,939 +0.20(+3.53%)
Mar 24, 2004 5.666 5.699 5.621 5.631 241,228 -0.05(-0.83%)
Mar 23, 2004 5.658 5.701 5.617 5.678 262,448 +0.06(+0.98%)
Mar 22, 2004 5.758 5.758 5.584 5.623 296,595 -0.14(-2.35%)
Mar 19, 2004 5.822 5.894 5.742 5.758 236,105 -0.06(-1.06%)
Mar 18, 2004 5.822 5.846 5.723 5.820 273,912 -0.04(-0.66%)
Mar 17, 2004 5.791 5.869 5.791 5.859 256,350 +0.10(+1.82%)
Mar 16, 2004 5.771 5.844 5.691 5.754 333,914 +0.01(+0.25%)
Mar 15, 2004 5.857 5.857 5.723 5.740 293,668 -0.17(-2.81%)
Mar 12, 2004 5.842 5.906 5.773 5.906 209,519 +0.11(+1.95%)
Mar 11, 2004 5.803 5.945 5.777 5.793 391,965 -0.01(-0.18%)
Mar 10, 2004 5.918 5.935 5.783 5.803 329,279 -0.09(-1.60%)
Mar 09, 2004 5.955 5.965 5.889 5.898 263,423 -0.06(-0.96%)
Mar 08, 2004 6.027 6.047 5.945 5.955 233,910 -0.05(-0.89%)
Mar 05, 2004 5.959 6.033 5.953 6.008 252,935 +0.02(+0.41%)
Mar 04, 2004 5.904 5.984 5.883 5.984 240,740 +0.06(+0.93%)
Mar 03, 2004 5.935 5.949 5.879 5.928 418,307 -0.03(-0.45%)
Mar 02, 2004 5.916 5.963 5.910 5.955 620,022 +0.05(+0.90%)
Mar 01, 2004 5.801 5.904 5.797 5.902 600,021 +0.11(+1.91%)
Feb 27, 2004 5.678 5.826 5.654 5.791 666,121 +0.11(+1.99%)
Feb 26, 2004 5.670 5.689 5.582 5.678 498,554 +0.01(+0.18%)
Feb 25, 2004 5.682 5.695 5.648 5.668 370,500 -0.02(-0.36%)
Feb 24, 2004 5.623 5.740 5.576 5.689 308,791 +0.06(+1.06%)
Feb 23, 2004 5.680 5.689 5.588 5.629 345,134 -0.03(-0.62%)
Feb 20, 2004 5.709 5.715 5.613 5.664 501,481 -0.07(-1.14%)
Feb 19, 2004 5.859 5.863 5.730 5.730 650,267 -0.09(-1.62%)
Feb 18, 2004 5.945 5.976 5.801 5.824 618,802 -0.13(-2.20%)
Feb 17, 2004 5.904 5.973 5.889 5.955 439,283 +0.06(+1.08%)
Feb 13, 2004 5.945 5.984 5.883 5.891 506,603 -0.04(-0.66%)
Feb 12, 2004 5.945 5.986 5.904 5.930 295,132 -0.03(-0.58%)
Feb 11, 2004 5.930 5.965 5.879 5.965 815,882 +0.04(+0.69%)
Feb 10, 2004 5.965 5.971 5.904 5.924 784,662 -0.05(-0.79%)
Feb 09, 2004 5.978 6.008 5.951 5.971 665,633 +0.01(+0.14%)
Feb 06, 2004 5.939 6.006 5.914 5.963 734,416 +0.07(+1.15%)
Feb 05, 2004 5.910 5.955 5.894 5.896 450,747 -0.01(-0.21%)
Feb 04, 2004 5.945 5.945 5.863 5.908 669,292 -0.05(-0.89%)
Feb 03, 2004 6.027 6.035 5.945 5.961 475,138 -0.07(-1.09%)
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.