Skip to main content

Albemarle Corp (NY: ALB )

131.74 +2.94 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 7.352 7.516 7.344 7.508 883,346 +0.21(+2.87%)
Apr 28, 2005 7.325 7.415 7.260 7.299 757,293 -0.02(-0.31%)
Apr 27, 2005 7.311 7.383 7.077 7.321 993,551 -0.01(-0.11%)
Apr 26, 2005 7.301 7.471 7.188 7.329 1,739,628 +0.41(+5.90%)
Apr 25, 2005 6.745 6.966 6.726 6.921 1,129,356 +0.22(+3.34%)
Apr 22, 2005 6.829 6.829 6.646 6.698 676,590 -0.16(-2.33%)
Apr 21, 2005 6.757 6.860 6.671 6.858 591,254 +0.20(+2.99%)
Apr 20, 2005 6.819 6.856 6.642 6.659 563,703 -0.17(-2.52%)
Apr 19, 2005 6.757 6.860 6.757 6.831 381,328 +0.10(+1.52%)
Apr 18, 2005 6.665 6.757 6.571 6.728 673,908 +0.07(+1.08%)
Apr 15, 2005 6.911 6.913 6.603 6.657 1,100,098 -0.38(-5.42%)
Apr 14, 2005 7.081 7.147 7.016 7.038 882,127 -0.03(-0.46%)
Apr 13, 2005 7.251 7.255 7.038 7.071 732,423 -0.21(-2.90%)
Apr 12, 2005 7.276 7.352 7.147 7.282 737,544 +0.03(+0.45%)
Apr 11, 2005 7.294 7.307 7.184 7.249 334,759 -0.05(-0.62%)
Apr 08, 2005 7.434 7.434 7.280 7.294 440,332 -0.15(-1.96%)
Apr 07, 2005 7.424 7.465 7.348 7.440 224,798 +0.02(+0.22%)
Apr 06, 2005 7.489 7.545 7.422 7.424 326,469 -0.05(-0.60%)
Apr 05, 2005 7.442 7.477 7.406 7.469 278,438 +0.05(+0.72%)
Apr 04, 2005 7.362 7.442 7.249 7.415 363,530 +0.04(+0.50%)
Apr 01, 2005 7.536 7.577 7.356 7.379 510,551 -0.08(-1.05%)
Mar 31, 2005 7.461 7.473 7.403 7.456 583,452 -0.01(-0.14%)
Mar 30, 2005 7.241 7.467 7.241 7.467 450,572 +0.22(+2.97%)
Mar 29, 2005 7.448 7.506 7.231 7.251 550,293 -0.19(-2.51%)
Mar 28, 2005 7.512 7.541 7.403 7.438 242,353 -0.06(-0.85%)
Mar 24, 2005 7.497 7.592 7.485 7.502 287,215 +0.05(+0.72%)
Mar 23, 2005 7.403 7.538 7.372 7.448 442,770 +0.01(+0.17%)
Mar 22, 2005 7.647 7.653 7.434 7.436 907,727 -0.21(-2.74%)
Mar 21, 2005 7.791 7.791 7.616 7.645 336,954 -0.13(-1.64%)
Mar 18, 2005 7.741 7.780 7.676 7.772 927,476 +0.08(+0.99%)
Mar 17, 2005 7.541 7.731 7.518 7.696 542,734 +0.16(+2.07%)
Mar 16, 2005 7.629 7.631 7.495 7.541 435,699 -0.11(-1.42%)
Mar 15, 2005 7.762 7.813 7.598 7.649 450,816 -0.08(-0.98%)
Mar 14, 2005 7.620 7.805 7.618 7.725 772,166 +0.11(+1.40%)
Mar 11, 2005 7.711 7.741 7.602 7.618 1,144,229 -0.12(-1.51%)
Mar 10, 2005 7.760 7.819 7.670 7.735 404,491 -0.02(-0.32%)
Mar 09, 2005 7.895 7.994 7.754 7.760 771,678 -0.17(-2.10%)
Mar 08, 2005 7.895 7.949 7.793 7.926 516,158 +0.02(+0.23%)
Mar 07, 2005 7.988 8.004 7.875 7.908 206,512 -0.07(-0.90%)
Mar 04, 2005 7.854 8.016 7.834 7.979 311,353 +0.14(+1.81%)
Mar 03, 2005 7.854 7.924 7.801 7.838 322,812 +0.01(+0.13%)
Mar 02, 2005 7.803 7.934 7.762 7.828 458,618 -0.05(-0.57%)
Mar 01, 2005 7.803 7.938 7.803 7.873 455,448 +0.08(+1.03%)
Feb 28, 2005 7.854 7.871 7.723 7.793 853,356 -0.07(-0.84%)
Feb 25, 2005 7.676 7.862 7.645 7.858 1,007,936 +0.23(+3.07%)
Feb 24, 2005 7.485 7.666 7.356 7.625 1,650,392 +0.48(+6.72%)
Feb 23, 2005 7.073 7.163 7.046 7.145 655,134 +0.12(+1.75%)
Feb 22, 2005 7.167 7.198 7.016 7.022 541,515 -0.16(-2.28%)
Feb 18, 2005 7.223 7.288 7.167 7.186 533,713 -0.02(-0.23%)
Feb 17, 2005 7.360 7.360 7.180 7.202 800,936 -0.16(-2.17%)
Feb 16, 2005 7.301 7.399 7.260 7.362 401,809 +0.06(+0.76%)
Feb 15, 2005 7.372 7.409 7.264 7.307 578,332 -0.08(-1.03%)
Feb 14, 2005 7.366 7.391 7.294 7.383 440,819 +0.00(+0.03%)
Feb 11, 2005 7.417 7.424 7.321 7.381 766,802 -0.03(-0.44%)
Feb 10, 2005 7.424 7.495 7.364 7.413 470,321 +0.00(+0.00%)
Feb 09, 2005 7.502 7.506 7.370 7.413 807,031 -0.08(-1.01%)
Feb 08, 2005 7.403 7.489 7.360 7.489 1,438,028 +0.10(+1.33%)
Feb 07, 2005 7.321 7.422 7.311 7.391 1,380,975 +0.08(+1.12%)
Feb 04, 2005 7.214 7.317 7.206 7.309 961,611 +0.10(+1.37%)
Feb 03, 2005 7.301 7.301 7.137 7.210 917,480 -0.08(-1.12%)
Feb 02, 2005 7.260 7.292 7.178 7.292 591,498 +0.03(+0.45%)
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.