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

Albemarle Corp (NY: ALB )

114.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 28, 2006 9.801 9.881 9.723 9.803 509,286 +0.01(+0.08%)
Apr 27, 2006 10.03 10.03 9.774 9.795 523,433 -0.23(-2.31%)
Apr 26, 2006 9.993 10.41 9.901 10.03 1,951,532 +0.36(+3.73%)
Apr 25, 2006 9.575 9.766 9.571 9.665 624,900 +0.09(+0.94%)
Apr 24, 2006 9.512 9.575 9.432 9.575 352,939 +0.05(+0.52%)
Apr 21, 2006 9.614 9.635 9.411 9.526 579,532 -0.07(-0.71%)
Apr 20, 2006 9.399 9.649 9.399 9.594 502,212 +0.18(+1.96%)
Apr 19, 2006 9.389 9.479 9.366 9.409 1,247,605 +0.00(+0.00%)
Apr 18, 2006 9.327 9.450 9.317 9.409 403,185 +0.10(+1.12%)
Apr 17, 2006 9.255 9.380 9.235 9.305 327,572 +0.03(+0.35%)
Apr 13, 2006 9.245 9.290 9.221 9.272 230,495 +0.03(+0.29%)
Apr 12, 2006 9.225 9.266 9.173 9.245 209,763 +0.04(+0.45%)
Apr 11, 2006 9.235 9.253 9.188 9.204 279,278 -0.02(-0.27%)
Apr 10, 2006 9.298 9.298 9.157 9.229 450,991 -0.08(-0.82%)
Apr 07, 2006 9.286 9.325 9.173 9.305 378,793 +0.03(+0.33%)
Apr 06, 2006 9.501 9.583 9.255 9.274 775,393 -0.16(-1.67%)
Apr 05, 2006 9.440 9.475 9.311 9.432 362,695 -0.02(-0.20%)
Apr 04, 2006 9.378 9.473 9.337 9.450 429,039 +0.07(+0.70%)
Apr 03, 2006 9.296 9.442 9.278 9.385 678,804 +0.09(+0.95%)
Mar 31, 2006 9.122 9.348 9.102 9.296 746,367 +0.21(+2.30%)
Mar 30, 2006 8.886 9.106 8.878 9.087 569,288 +0.22(+2.45%)
Mar 29, 2006 8.804 8.913 8.757 8.870 694,902 +0.12(+1.33%)
Mar 28, 2006 8.804 8.845 8.692 8.753 478,553 -0.03(-0.35%)
Mar 27, 2006 8.815 8.821 8.753 8.784 377,574 -0.01(-0.12%)
Mar 24, 2006 8.800 8.815 8.724 8.794 533,921 +0.01(+0.14%)
Mar 23, 2006 8.753 8.827 8.753 8.782 418,307 +0.00(+0.00%)
Mar 22, 2006 8.749 8.835 8.698 8.782 409,770 +0.05(+0.54%)
Mar 21, 2006 8.733 8.897 8.704 8.735 450,015 -0.01(-0.14%)
Mar 20, 2006 8.891 8.911 8.714 8.747 978,327 -0.14(-1.61%)
Mar 17, 2006 8.897 8.923 8.827 8.891 1,136,381 -0.05(-0.55%)
Mar 16, 2006 9.091 9.143 8.911 8.940 376,110 -0.10(-1.11%)
Mar 15, 2006 8.825 9.044 8.815 9.040 340,743 +0.28(+3.21%)
Mar 14, 2006 8.604 8.772 8.552 8.759 926,862 +0.16(+1.86%)
Mar 13, 2006 8.610 8.669 8.546 8.599 561,971 -0.02(-0.19%)
Mar 10, 2006 8.661 8.698 8.567 8.616 464,406 -0.03(-0.38%)
Mar 09, 2006 8.702 8.759 8.610 8.649 487,822 -0.06(-0.64%)
Mar 08, 2006 8.733 8.741 8.569 8.704 271,229 -0.08(-0.86%)
Mar 07, 2006 8.886 8.940 8.753 8.780 244,155 -0.14(-1.54%)
Mar 06, 2006 8.948 8.985 8.847 8.917 300,742 -0.06(-0.71%)
Mar 03, 2006 8.989 9.087 8.973 8.981 376,354 -0.03(-0.34%)
Mar 02, 2006 8.954 9.067 8.932 9.011 608,802 +0.04(+0.41%)
Mar 01, 2006 8.702 8.975 8.702 8.975 730,513 +0.27(+3.13%)
Feb 28, 2006 8.702 8.761 8.640 8.702 424,649 +0.00(+0.00%)
Feb 27, 2006 8.622 8.759 8.599 8.702 323,182 +0.08(+0.93%)
Feb 24, 2006 8.661 8.681 8.528 8.622 939,057 -0.04(-0.45%)
Feb 23, 2006 8.661 8.761 8.538 8.661 877,592 -0.03(-0.31%)
Feb 22, 2006 8.856 8.917 8.663 8.688 675,877 -0.16(-1.85%)
Feb 21, 2006 8.815 8.852 8.770 8.852 327,328 +0.04(+0.42%)
Feb 17, 2006 8.835 8.858 8.770 8.815 313,181 -0.01(-0.12%)
Feb 16, 2006 8.835 8.872 8.792 8.825 249,521 +0.02(+0.19%)
Feb 15, 2006 8.821 8.833 8.741 8.809 365,622 -0.03(-0.37%)
Feb 14, 2006 8.770 8.903 8.706 8.841 570,751 +0.08(+0.89%)
Feb 13, 2006 8.835 8.835 8.558 8.763 1,411,513 -0.10(-1.16%)
Feb 10, 2006 8.753 8.911 8.700 8.866 408,551 +0.10(+1.15%)
Feb 09, 2006 8.868 8.973 8.745 8.765 714,903 -0.11(-1.29%)
Feb 08, 2006 8.893 8.909 8.784 8.880 650,023 -0.00(-0.02%)
Feb 07, 2006 9.003 9.026 8.854 8.882 595,387 -0.15(-1.66%)
Feb 06, 2006 8.870 9.061 8.866 9.032 911,739 +0.16(+1.83%)
Feb 03, 2006 8.866 8.956 8.558 8.870 1,769,818 -0.38(-4.14%)
Feb 02, 2006 9.020 9.522 9.020 9.253 1,665,425 +0.23(+2.59%)
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.