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

Albemarle Corp (NY: ALB )

108.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 29, 2005 7.325 7.488 7.317 7.480 886,623 +0.21(+2.87%)
Apr 28, 2005 7.298 7.388 7.233 7.272 760,102 -0.02(-0.31%)
Apr 27, 2005 7.284 7.355 7.051 7.294 997,236 -0.01(-0.11%)
Apr 26, 2005 7.274 7.443 7.161 7.302 1,746,082 +0.41(+5.90%)
Apr 25, 2005 6.720 6.941 6.702 6.896 1,133,546 +0.22(+3.34%)
Apr 22, 2005 6.804 6.804 6.622 6.673 679,099 -0.16(-2.33%)
Apr 21, 2005 6.732 6.834 6.646 6.832 593,447 +0.20(+2.99%)
Apr 20, 2005 6.793 6.830 6.618 6.634 565,794 -0.17(-2.52%)
Apr 19, 2005 6.732 6.834 6.732 6.806 382,743 +0.10(+1.52%)
Apr 18, 2005 6.640 6.732 6.546 6.704 676,407 +0.07(+1.08%)
Apr 15, 2005 6.885 6.887 6.579 6.632 1,104,179 -0.38(-5.42%)
Apr 14, 2005 7.055 7.120 6.990 7.012 885,399 -0.03(-0.46%)
Apr 13, 2005 7.225 7.229 7.012 7.045 735,140 -0.21(-2.90%)
Apr 12, 2005 7.249 7.325 7.120 7.255 740,280 +0.03(+0.45%)
Apr 11, 2005 7.267 7.280 7.157 7.223 336,001 -0.04(-0.62%)
Apr 08, 2005 7.406 7.406 7.253 7.267 441,965 -0.15(-1.96%)
Apr 07, 2005 7.396 7.437 7.321 7.413 225,632 +0.02(+0.22%)
Apr 06, 2005 7.462 7.517 7.394 7.396 327,680 -0.04(-0.60%)
Apr 05, 2005 7.415 7.449 7.379 7.441 279,471 +0.05(+0.72%)
Apr 04, 2005 7.335 7.415 7.223 7.388 364,878 +0.04(+0.50%)
Apr 01, 2005 7.509 7.549 7.329 7.351 512,445 -0.08(-1.05%)
Mar 31, 2005 7.433 7.445 7.376 7.429 585,616 -0.01(-0.14%)
Mar 30, 2005 7.214 7.439 7.214 7.439 452,243 +0.21(+2.97%)
Mar 29, 2005 7.421 7.478 7.204 7.225 552,334 -0.19(-2.51%)
Mar 28, 2005 7.484 7.513 7.376 7.410 243,252 -0.06(-0.85%)
Mar 24, 2005 7.470 7.564 7.457 7.474 288,280 +0.05(+0.72%)
Mar 23, 2005 7.376 7.511 7.345 7.421 444,412 +0.01(+0.17%)
Mar 22, 2005 7.619 7.625 7.406 7.408 911,095 -0.21(-2.74%)
Mar 21, 2005 7.762 7.762 7.588 7.617 338,203 -0.13(-1.64%)
Mar 18, 2005 7.713 7.752 7.647 7.744 930,917 +0.08(+0.99%)
Mar 17, 2005 7.513 7.703 7.490 7.668 544,748 +0.16(+2.07%)
Mar 16, 2005 7.601 7.603 7.468 7.513 437,315 -0.11(-1.42%)
Mar 15, 2005 7.733 7.784 7.570 7.621 452,488 -0.08(-0.98%)
Mar 14, 2005 7.592 7.776 7.590 7.697 775,030 +0.11(+1.40%)
Mar 11, 2005 7.682 7.713 7.574 7.590 1,148,474 -0.12(-1.51%)
Mar 10, 2005 7.731 7.791 7.641 7.707 405,991 -0.02(-0.32%)
Mar 09, 2005 7.866 7.964 7.725 7.731 774,540 -0.17(-2.10%)
Mar 08, 2005 7.866 7.919 7.764 7.897 518,073 +0.02(+0.23%)
Mar 07, 2005 7.958 7.974 7.846 7.878 207,278 -0.07(-0.90%)
Mar 04, 2005 7.825 7.987 7.805 7.950 312,508 +0.14(+1.81%)
Mar 03, 2005 7.825 7.895 7.772 7.809 324,010 +0.01(+0.13%)
Mar 02, 2005 7.774 7.905 7.733 7.799 460,319 -0.04(-0.57%)
Mar 01, 2005 7.774 7.909 7.774 7.844 457,138 +0.08(+1.03%)
Feb 28, 2005 7.825 7.842 7.694 7.764 856,522 -0.07(-0.84%)
Feb 25, 2005 7.647 7.833 7.617 7.829 1,011,675 +0.23(+3.07%)
Feb 24, 2005 7.457 7.637 7.329 7.596 1,656,514 +0.48(+6.72%)
Feb 23, 2005 7.047 7.137 7.020 7.118 657,564 +0.12(+1.75%)
Feb 22, 2005 7.141 7.171 6.990 6.996 543,524 -0.16(-2.28%)
Feb 18, 2005 7.196 7.261 7.141 7.159 535,693 -0.02(-0.23%)
Feb 17, 2005 7.333 7.333 7.153 7.176 803,907 -0.16(-2.17%)
Feb 16, 2005 7.274 7.372 7.233 7.335 403,299 +0.06(+0.76%)
Feb 15, 2005 7.345 7.382 7.237 7.280 580,477 -0.08(-1.03%)
Feb 14, 2005 7.339 7.364 7.267 7.355 442,454 +0.00(+0.03%)
Feb 11, 2005 7.390 7.396 7.294 7.353 769,646 -0.03(-0.44%)
Feb 10, 2005 7.396 7.468 7.337 7.386 472,066 +0.00(+0.00%)
Feb 09, 2005 7.474 7.478 7.343 7.386 810,025 -0.08(-1.01%)
Feb 08, 2005 7.376 7.462 7.333 7.462 1,443,362 +0.10(+1.33%)
Feb 07, 2005 7.294 7.394 7.284 7.364 1,386,097 +0.08(+1.12%)
Feb 04, 2005 7.188 7.290 7.180 7.282 965,178 +0.10(+1.37%)
Feb 03, 2005 7.274 7.274 7.110 7.184 920,883 -0.08(-1.12%)
Feb 02, 2005 7.233 7.265 7.151 7.265 593,692 +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.