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

Albemarle Corp (NY: ALB )

103.51 -4.32 (-4.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 9.764 9.844 9.687 9.767 511,175 +0.01(+0.08%)
Apr 27, 2006 9.991 9.993 9.738 9.758 525,374 -0.23(-2.31%)
Apr 26, 2006 9.956 10.38 9.865 9.989 1,958,772 +0.36(+3.73%)
Apr 25, 2006 9.540 9.730 9.536 9.630 627,218 +0.09(+0.94%)
Apr 24, 2006 9.477 9.540 9.397 9.540 354,248 +0.05(+0.52%)
Apr 21, 2006 9.579 9.599 9.376 9.491 581,682 -0.07(-0.71%)
Apr 20, 2006 9.364 9.613 9.364 9.558 504,075 +0.18(+1.96%)
Apr 19, 2006 9.354 9.444 9.332 9.374 1,252,233 +0.00(+0.00%)
Apr 18, 2006 9.293 9.415 9.282 9.374 404,680 +0.10(+1.12%)
Apr 17, 2006 9.221 9.346 9.201 9.270 328,787 +0.03(+0.35%)
Apr 13, 2006 9.211 9.256 9.186 9.238 231,351 +0.03(+0.29%)
Apr 12, 2006 9.191 9.231 9.140 9.211 210,541 +0.04(+0.45%)
Apr 11, 2006 9.201 9.219 9.154 9.170 280,314 -0.02(-0.27%)
Apr 10, 2006 9.264 9.264 9.123 9.195 452,664 -0.08(-0.82%)
Apr 07, 2006 9.252 9.291 9.140 9.270 380,199 +0.03(+0.33%)
Apr 06, 2006 9.466 9.548 9.221 9.240 778,269 -0.16(-1.67%)
Apr 05, 2006 9.405 9.440 9.276 9.397 364,041 -0.02(-0.20%)
Apr 04, 2006 9.344 9.438 9.303 9.415 430,631 +0.07(+0.70%)
Apr 03, 2006 9.262 9.407 9.244 9.350 681,322 +0.09(+0.95%)
Mar 31, 2006 9.088 9.313 9.068 9.262 749,136 +0.21(+2.30%)
Mar 30, 2006 8.854 9.072 8.845 9.054 571,400 +0.22(+2.45%)
Mar 29, 2006 8.772 8.880 8.725 8.837 697,480 +0.12(+1.33%)
Mar 28, 2006 8.772 8.813 8.660 8.721 480,328 -0.03(-0.35%)
Mar 27, 2006 8.782 8.788 8.721 8.751 378,975 -0.01(-0.12%)
Mar 24, 2006 8.768 8.782 8.692 8.762 535,902 +0.01(+0.14%)
Mar 23, 2006 8.721 8.794 8.721 8.749 419,859 +0.00(+0.00%)
Mar 22, 2006 8.717 8.803 8.666 8.749 411,290 +0.05(+0.54%)
Mar 21, 2006 8.700 8.864 8.672 8.702 451,685 -0.01(-0.14%)
Mar 20, 2006 8.858 8.878 8.682 8.715 981,956 -0.14(-1.61%)
Mar 17, 2006 8.864 8.890 8.794 8.858 1,140,597 -0.05(-0.55%)
Mar 16, 2006 9.058 9.109 8.878 8.907 377,506 -0.10(-1.11%)
Mar 15, 2006 8.792 9.011 8.782 9.007 342,007 +0.28(+3.21%)
Mar 14, 2006 8.572 8.739 8.521 8.727 930,300 +0.16(+1.86%)
Mar 13, 2006 8.578 8.637 8.515 8.568 564,055 -0.02(-0.19%)
Mar 10, 2006 8.629 8.666 8.535 8.584 466,129 -0.03(-0.38%)
Mar 09, 2006 8.670 8.727 8.578 8.617 489,631 -0.06(-0.64%)
Mar 08, 2006 8.700 8.709 8.537 8.672 272,235 -0.08(-0.86%)
Mar 07, 2006 8.854 8.907 8.721 8.747 245,060 -0.14(-1.54%)
Mar 06, 2006 8.915 8.952 8.815 8.884 301,858 -0.06(-0.71%)
Mar 03, 2006 8.956 9.054 8.939 8.948 377,750 -0.03(-0.34%)
Mar 02, 2006 8.921 9.033 8.899 8.978 611,060 +0.04(+0.41%)
Mar 01, 2006 8.670 8.941 8.670 8.941 733,223 +0.27(+3.13%)
Feb 28, 2006 8.670 8.729 8.609 8.670 426,224 +0.00(+0.00%)
Feb 27, 2006 8.590 8.727 8.568 8.670 324,381 +0.08(+0.93%)
Feb 24, 2006 8.629 8.649 8.496 8.590 942,541 -0.04(-0.45%)
Feb 23, 2006 8.629 8.729 8.506 8.629 880,847 -0.03(-0.31%)
Feb 22, 2006 8.823 8.884 8.631 8.655 678,384 -0.16(-1.85%)
Feb 21, 2006 8.782 8.819 8.737 8.819 328,542 +0.04(+0.42%)
Feb 17, 2006 8.803 8.825 8.737 8.782 314,343 -0.01(-0.12%)
Feb 16, 2006 8.803 8.839 8.760 8.792 250,446 +0.02(+0.19%)
Feb 15, 2006 8.788 8.800 8.709 8.776 366,979 -0.03(-0.37%)
Feb 14, 2006 8.737 8.870 8.674 8.809 572,869 +0.08(+0.89%)
Feb 13, 2006 8.803 8.803 8.527 8.731 1,416,749 -0.10(-1.16%)
Feb 10, 2006 8.721 8.878 8.668 8.833 410,066 +0.10(+1.15%)
Feb 09, 2006 8.835 8.939 8.713 8.733 717,555 -0.11(-1.29%)
Feb 08, 2006 8.860 8.876 8.751 8.847 652,434 -0.00(-0.02%)
Feb 07, 2006 8.970 8.992 8.821 8.850 597,595 -0.15(-1.66%)
Feb 06, 2006 8.837 9.027 8.833 8.999 915,121 +0.16(+1.83%)
Feb 03, 2006 8.833 8.923 8.527 8.837 1,776,384 -0.38(-4.14%)
Feb 02, 2006 8.986 9.487 8.986 9.219 1,671,602 +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.