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 (%)
Aug 31, 2004 6.785 6.867 6.744 6.818 294,156 +0.05(+0.79%)
Aug 30, 2004 6.709 6.800 6.687 6.765 529,531 +0.05(+0.79%)
Aug 27, 2004 6.726 6.785 6.662 6.711 626,363 +0.00(+0.03%)
Aug 26, 2004 6.709 6.793 6.701 6.709 475,626 +0.02(+0.34%)
Aug 25, 2004 6.619 6.687 6.527 6.687 425,380 +0.09(+1.43%)
Aug 24, 2004 6.552 6.648 6.541 6.593 267,570 +0.09(+1.36%)
Aug 23, 2004 6.605 6.642 6.504 6.504 246,350 -0.09(-1.31%)
Aug 20, 2004 6.531 6.611 6.504 6.591 312,937 +0.09(+1.36%)
Aug 19, 2004 6.591 6.591 6.457 6.502 316,108 -0.11(-1.70%)
Aug 18, 2004 6.468 6.615 6.416 6.615 167,323 +0.11(+1.70%)
Aug 17, 2004 6.560 6.560 6.478 6.504 236,105 -0.03(-0.53%)
Aug 16, 2004 6.355 6.545 6.355 6.539 204,397 +0.17(+2.74%)
Aug 13, 2004 6.437 6.451 6.347 6.365 207,324 -0.03(-0.51%)
Aug 12, 2004 6.498 6.498 6.383 6.398 361,476 -0.11(-1.70%)
Aug 11, 2004 6.509 6.539 6.349 6.509 792,223 -0.03(-0.44%)
Aug 10, 2004 6.392 6.545 6.377 6.537 689,048 +0.19(+2.94%)
Aug 09, 2004 6.256 6.377 6.250 6.351 490,017 +0.13(+2.04%)
Aug 06, 2004 6.254 6.275 6.170 6.224 373,915 -0.06(-0.98%)
Aug 05, 2004 6.492 6.509 6.265 6.285 342,695 -0.22(-3.43%)
Aug 04, 2004 6.427 6.533 6.363 6.509 485,627 +0.06(+0.89%)
Aug 03, 2004 6.494 6.498 6.414 6.451 707,098 +0.02(+0.29%)
Aug 02, 2004 6.283 6.463 6.273 6.433 588,801 +0.12(+1.88%)
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%)
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.