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

Albemarle Corp (NY: ALB )

114.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 6.060 6.117 5.968 5.998 349,876 -0.06(-1.02%)
Apr 29, 2004 6.132 6.173 5.992 6.060 313,547 -0.06(-1.04%)
Apr 28, 2004 6.255 6.257 6.101 6.123 404,978 -0.15(-2.35%)
Apr 27, 2004 6.179 6.290 6.152 6.271 396,689 +0.09(+1.43%)
Apr 26, 2004 6.121 6.222 6.101 6.183 312,816 +0.09(+1.52%)
Apr 23, 2004 6.121 6.136 6.009 6.091 302,575 -0.04(-0.67%)
Apr 22, 2004 5.890 6.152 5.877 6.132 341,098 +0.24(+4.11%)
Apr 21, 2004 5.906 5.947 5.853 5.890 217,240 -0.06(-1.00%)
Apr 20, 2004 6.029 6.115 5.949 5.949 298,431 -0.10(-1.66%)
Apr 19, 2004 6.060 6.066 5.998 6.050 550,293 +0.01(+0.17%)
Apr 16, 2004 5.957 6.072 5.941 6.039 404,491 +0.08(+1.38%)
Apr 15, 2004 5.910 5.996 5.910 5.957 268,441 +0.07(+1.15%)
Apr 14, 2004 5.968 5.998 5.838 5.890 418,144 -0.07(-1.24%)
Apr 13, 2004 6.128 6.134 5.964 5.964 324,763 -0.11(-1.89%)
Apr 12, 2004 5.957 6.097 5.957 6.078 192,127 +0.14(+2.38%)
Apr 08, 2004 6.050 6.050 5.929 5.937 211,632 -0.04(-0.69%)
Apr 07, 2004 6.013 6.050 5.933 5.978 248,448 -0.02(-0.31%)
Apr 06, 2004 6.060 6.070 5.996 5.996 240,890 -0.09(-1.55%)
Apr 05, 2004 6.128 6.132 6.074 6.091 209,438 -0.01(-0.17%)
Apr 02, 2004 6.156 6.191 6.101 6.101 388,886 +0.02(+0.27%)
Apr 01, 2004 5.968 6.091 5.964 6.085 314,035 +0.14(+2.31%)
Mar 31, 2004 5.968 5.968 5.863 5.947 199,685 -0.04(-0.72%)
Mar 30, 2004 5.879 5.990 5.879 5.990 229,674 +0.11(+1.88%)
Mar 29, 2004 5.816 5.943 5.804 5.879 277,219 +0.11(+1.99%)
Mar 26, 2004 5.816 5.855 5.750 5.765 321,105 -0.07(-1.16%)
Mar 25, 2004 5.681 5.875 5.660 5.832 352,802 +0.20(+3.53%)
Mar 24, 2004 5.668 5.701 5.623 5.633 241,134 -0.05(-0.83%)
Mar 23, 2004 5.660 5.703 5.619 5.681 262,346 +0.06(+0.98%)
Mar 22, 2004 5.760 5.760 5.586 5.625 296,480 -0.14(-2.35%)
Mar 19, 2004 5.824 5.896 5.744 5.760 236,014 -0.06(-1.06%)
Mar 18, 2004 5.824 5.849 5.726 5.822 273,805 -0.04(-0.66%)
Mar 17, 2004 5.793 5.871 5.793 5.861 256,250 +0.10(+1.82%)
Mar 16, 2004 5.773 5.847 5.693 5.756 333,784 +0.01(+0.25%)
Mar 15, 2004 5.859 5.859 5.726 5.742 293,554 -0.17(-2.81%)
Mar 12, 2004 5.845 5.908 5.775 5.908 209,438 +0.11(+1.95%)
Mar 11, 2004 5.806 5.947 5.779 5.795 391,812 -0.01(-0.18%)
Mar 10, 2004 5.920 5.937 5.785 5.806 329,151 -0.09(-1.60%)
Mar 09, 2004 5.957 5.968 5.892 5.900 263,321 -0.06(-0.96%)
Mar 08, 2004 6.029 6.050 5.947 5.957 233,819 -0.05(-0.89%)
Mar 05, 2004 5.961 6.035 5.955 6.011 252,837 +0.02(+0.41%)
Mar 04, 2004 5.906 5.986 5.886 5.986 240,646 +0.06(+0.93%)
Mar 03, 2004 5.937 5.951 5.881 5.931 418,144 -0.03(-0.45%)
Mar 02, 2004 5.918 5.966 5.912 5.957 619,780 +0.05(+0.90%)
Mar 01, 2004 5.804 5.906 5.799 5.904 599,787 +0.11(+1.91%)
Feb 27, 2004 5.681 5.828 5.656 5.793 665,862 +0.11(+1.99%)
Feb 26, 2004 5.672 5.691 5.584 5.681 498,360 +0.01(+0.18%)
Feb 25, 2004 5.685 5.697 5.650 5.670 370,356 -0.02(-0.36%)
Feb 24, 2004 5.625 5.742 5.578 5.691 308,671 +0.06(+1.06%)
Feb 23, 2004 5.683 5.691 5.590 5.631 344,999 -0.03(-0.62%)
Feb 20, 2004 5.711 5.717 5.615 5.666 501,286 -0.07(-1.15%)
Feb 19, 2004 5.861 5.865 5.732 5.732 650,014 -0.09(-1.62%)
Feb 18, 2004 5.947 5.978 5.804 5.826 618,561 -0.13(-2.20%)
Feb 17, 2004 5.906 5.976 5.892 5.957 439,113 +0.06(+1.08%)
Feb 13, 2004 5.947 5.986 5.886 5.894 506,406 -0.04(-0.66%)
Feb 12, 2004 5.947 5.988 5.906 5.933 295,017 -0.03(-0.58%)
Feb 11, 2004 5.933 5.968 5.881 5.968 815,565 +0.04(+0.69%)
Feb 10, 2004 5.968 5.974 5.906 5.927 784,356 -0.05(-0.79%)
Feb 09, 2004 5.980 6.011 5.953 5.974 665,374 +0.01(+0.14%)
Feb 06, 2004 5.941 6.009 5.916 5.966 734,130 +0.07(+1.15%)
Feb 05, 2004 5.912 5.957 5.896 5.898 450,572 -0.01(-0.21%)
Feb 04, 2004 5.947 5.947 5.865 5.910 669,031 -0.05(-0.89%)
Feb 03, 2004 6.029 6.037 5.947 5.964 474,954 -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.