Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Albemarle Corp (NY: ALB )

115.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2005 7.085 7.200 7.050 7.200 1,228,833 +0.19(+2.75%)
Jan 28, 2005 7.034 7.040 6.972 7.007 582,964 -0.01(-0.15%)
Jan 27, 2005 7.016 7.052 6.987 7.018 592,717 +0.00(+0.06%)
Jan 26, 2005 6.999 7.034 6.970 7.013 626,363 +0.01(+0.21%)
Jan 25, 2005 6.999 7.042 6.972 6.999 806,787 +0.02(+0.35%)
Jan 24, 2005 6.997 7.018 6.956 6.975 1,225,176 -0.03(-0.38%)
Jan 21, 2005 6.975 7.034 6.952 7.001 933,084 +0.03(+0.38%)
Jan 20, 2005 6.911 7.011 6.890 6.975 1,270,526 -0.01(-0.21%)
Jan 19, 2005 7.075 7.091 6.954 6.989 938,692 -0.07(-1.02%)
Jan 18, 2005 6.972 7.077 6.931 7.061 1,682,575 +0.07(+1.06%)
Jan 14, 2005 7.147 7.147 6.952 6.987 6,752,490 -0.25(-3.48%)
Jan 13, 2005 7.331 7.331 7.192 7.239 932,353 -0.09(-1.29%)
Jan 12, 2005 7.321 7.374 7.100 7.333 949,420 -0.01(-0.11%)
Jan 11, 2005 7.415 7.415 7.280 7.342 818,247 -0.08(-1.02%)
Jan 10, 2005 7.444 7.588 7.417 7.417 772,897 -0.06(-0.74%)
Jan 07, 2005 7.446 7.557 7.331 7.473 1,109,607 +0.03(+0.36%)
Jan 06, 2005 7.305 7.456 7.038 7.446 1,861,049 +0.14(+1.94%)
Jan 05, 2005 7.444 7.479 7.305 7.305 728,766 -0.18(-2.41%)
Jan 04, 2005 7.803 7.803 7.465 7.485 570,529 -0.32(-4.07%)
Jan 03, 2005 8.000 8.004 7.776 7.803 446,183 -0.14(-1.71%)
Dec 31, 2004 8.024 8.039 7.920 7.938 295,261 -0.07(-0.87%)
Dec 30, 2004 8.039 8.096 7.961 8.008 407,173 -0.09(-1.16%)
Dec 29, 2004 8.152 8.152 8.061 8.102 187,738 -0.04(-0.45%)
Dec 28, 2004 8.049 8.234 8.049 8.139 296,480 +0.08(+0.99%)
Dec 27, 2004 8.203 8.205 8.039 8.059 227,480 -0.10(-1.26%)
Dec 23, 2004 8.162 8.201 8.100 8.162 285,752 -0.05(-0.57%)
Dec 22, 2004 8.076 8.228 8.070 8.209 250,643 +0.18(+2.25%)
Dec 21, 2004 8.162 8.166 8.016 8.029 459,837 -0.09(-1.06%)
Dec 20, 2004 8.164 8.238 8.100 8.115 213,095 -0.05(-0.60%)
Dec 17, 2004 8.232 8.254 8.004 8.164 463,007 -0.05(-0.57%)
Dec 16, 2004 8.182 8.228 8.102 8.211 388,155 -0.01(-0.10%)
Dec 15, 2004 8.162 8.219 8.119 8.219 265,759 +0.05(+0.65%)
Dec 14, 2004 8.070 8.176 8.070 8.166 315,010 +0.11(+1.32%)
Dec 13, 2004 8.039 8.059 7.965 8.059 209,681 +0.03(+0.36%)
Dec 10, 2004 8.008 8.061 7.940 8.031 255,275 -0.00(-0.03%)
Dec 09, 2004 8.008 8.100 7.895 8.033 321,105 +0.00(+0.03%)
Dec 08, 2004 7.988 8.104 7.977 8.031 270,148 +0.04(+0.54%)
Dec 07, 2004 8.121 8.121 7.988 7.988 433,017 -0.12(-1.44%)
Dec 06, 2004 8.090 8.143 8.010 8.104 299,650 -0.03(-0.33%)
Dec 03, 2004 8.148 8.240 8.088 8.131 294,042 -0.03(-0.33%)
Dec 02, 2004 8.244 8.324 8.096 8.158 313,060 -0.11(-1.34%)
Dec 01, 2004 8.203 8.336 8.201 8.269 456,180 +0.10(+1.20%)
Nov 30, 2004 8.039 8.170 7.975 8.170 592,717 +0.10(+1.25%)
Nov 29, 2004 8.059 8.088 7.865 8.070 423,264 +0.03(+0.36%)
Nov 26, 2004 8.100 8.111 8.018 8.041 82,166 -0.05(-0.63%)
Nov 24, 2004 7.926 8.092 7.875 8.092 321,349 +0.16(+2.04%)
Nov 23, 2004 8.014 8.014 7.795 7.930 274,537 -0.09(-1.07%)
Nov 22, 2004 7.858 8.016 7.817 8.016 255,763 +0.16(+2.09%)
Nov 19, 2004 7.865 7.865 7.674 7.852 298,431 -0.03(-0.42%)
Nov 18, 2004 7.947 7.977 7.776 7.885 311,109 -0.08(-0.98%)
Nov 17, 2004 7.895 8.121 7.891 7.963 324,275 +0.11(+1.41%)
Nov 16, 2004 7.998 8.010 7.836 7.852 297,699 -0.16(-2.05%)
Nov 15, 2004 8.039 8.039 7.910 8.016 317,204 -0.02(-0.28%)
Nov 12, 2004 7.967 8.039 7.879 8.039 183,837 +0.07(+0.90%)
Nov 11, 2004 7.811 7.967 7.793 7.967 351,095 +0.16(+2.00%)
Nov 10, 2004 7.686 7.817 7.680 7.811 258,689 +0.10(+1.30%)
Nov 09, 2004 7.516 7.725 7.467 7.711 501,286 +0.16(+2.15%)
Nov 08, 2004 7.711 7.711 7.549 7.549 499,091 -0.18(-2.36%)
Nov 05, 2004 7.813 7.918 7.657 7.731 468,370 -0.09(-1.13%)
Nov 04, 2004 7.608 7.819 7.563 7.819 464,957 +0.21(+2.78%)
Nov 03, 2004 7.454 7.627 7.454 7.608 413,999 +0.24(+3.29%)
Nov 02, 2004 7.465 7.514 7.319 7.366 454,229 -0.06(-0.80%)
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.