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

Albemarle Corp (NY: ALB )

116.88 +1.90 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2004 6.788 6.870 6.747 6.821 294,042 +0.05(+0.79%)
Aug 30, 2004 6.712 6.802 6.689 6.767 529,325 +0.05(+0.79%)
Aug 27, 2004 6.728 6.788 6.665 6.714 626,120 +0.00(+0.03%)
Aug 26, 2004 6.712 6.796 6.704 6.712 475,441 +0.02(+0.34%)
Aug 25, 2004 6.622 6.689 6.530 6.689 425,215 +0.09(+1.43%)
Aug 24, 2004 6.554 6.651 6.544 6.595 267,466 +0.09(+1.36%)
Aug 23, 2004 6.607 6.644 6.507 6.507 246,254 -0.09(-1.31%)
Aug 20, 2004 6.534 6.614 6.507 6.593 312,816 +0.09(+1.36%)
Aug 19, 2004 6.593 6.593 6.460 6.505 315,985 -0.11(-1.70%)
Aug 18, 2004 6.470 6.618 6.419 6.618 167,257 +0.11(+1.70%)
Aug 17, 2004 6.562 6.562 6.480 6.507 236,014 -0.03(-0.53%)
Aug 16, 2004 6.357 6.548 6.357 6.542 204,318 +0.17(+2.74%)
Aug 13, 2004 6.439 6.454 6.349 6.367 207,243 -0.03(-0.51%)
Aug 12, 2004 6.501 6.501 6.386 6.400 361,335 -0.11(-1.70%)
Aug 11, 2004 6.511 6.542 6.351 6.511 791,915 -0.03(-0.44%)
Aug 10, 2004 6.394 6.548 6.380 6.540 688,780 +0.19(+2.94%)
Aug 09, 2004 6.259 6.380 6.253 6.353 489,826 +0.13(+2.04%)
Aug 06, 2004 6.257 6.277 6.173 6.226 373,770 -0.06(-0.98%)
Aug 05, 2004 6.495 6.511 6.267 6.288 342,561 -0.22(-3.43%)
Aug 04, 2004 6.429 6.536 6.365 6.511 485,438 +0.06(+0.89%)
Aug 03, 2004 6.497 6.501 6.417 6.454 706,823 +0.02(+0.29%)
Aug 02, 2004 6.285 6.466 6.275 6.435 588,572 +0.12(+1.88%)
Jul 30, 2004 6.388 6.388 6.304 6.316 245,279 -0.09(-1.41%)
Jul 29, 2004 6.326 6.425 6.296 6.406 426,434 +0.13(+1.99%)
Jul 28, 2004 6.304 6.314 6.195 6.281 368,162 -0.02(-0.33%)
Jul 27, 2004 6.275 6.347 6.249 6.302 382,303 +0.04(+0.66%)
Jul 26, 2004 6.300 6.329 6.226 6.261 346,219 -0.02(-0.29%)
Jul 23, 2004 6.337 6.378 6.238 6.279 351,826 -0.08(-1.26%)
Jul 22, 2004 6.162 6.361 6.050 6.359 533,226 +0.21(+3.37%)
Jul 21, 2004 6.316 6.335 6.152 6.152 420,826 -0.15(-2.44%)
Jul 20, 2004 6.244 6.310 6.234 6.306 216,752 +0.05(+0.82%)
Jul 19, 2004 6.333 6.333 6.220 6.255 210,413 -0.05(-0.81%)
Jul 16, 2004 6.343 6.353 6.230 6.306 277,950 -0.04(-0.58%)
Jul 15, 2004 6.355 6.396 6.322 6.343 128,003 +0.01(+0.13%)
Jul 14, 2004 6.308 6.427 6.220 6.335 289,897 -0.00(-0.06%)
Jul 13, 2004 6.322 6.370 6.296 6.339 124,833 +0.04(+0.59%)
Jul 12, 2004 6.312 6.347 6.205 6.302 166,282 -0.01(-0.16%)
Jul 09, 2004 6.269 6.341 6.257 6.312 97,770 +0.06(+0.88%)
Jul 08, 2004 6.316 6.380 6.255 6.257 204,074 -0.10(-1.58%)
Jul 07, 2004 6.306 6.429 6.306 6.357 246,742 +0.06(+0.91%)
Jul 06, 2004 6.378 6.437 6.263 6.300 312,816 -0.11(-1.73%)
Jul 02, 2004 6.419 6.439 6.337 6.411 165,063 +0.01(+0.10%)
Jul 01, 2004 6.491 6.501 6.396 6.404 351,583 -0.09(-1.33%)
Jun 30, 2004 6.460 6.497 6.409 6.491 298,431 +0.04(+0.60%)
Jun 29, 2004 6.431 6.511 6.388 6.452 329,639 +0.02(+0.35%)
Jun 28, 2004 6.357 6.532 6.324 6.429 530,787 +0.07(+1.13%)
Jun 25, 2004 6.249 6.357 6.226 6.357 683,173 +0.11(+1.84%)
Jun 24, 2004 6.234 6.265 6.197 6.242 292,579 +0.02(+0.30%)
Jun 23, 2004 6.152 6.230 6.152 6.224 662,692 +0.05(+0.80%)
Jun 22, 2004 6.123 6.193 6.068 6.175 282,826 +0.05(+0.84%)
Jun 21, 2004 6.181 6.181 6.066 6.123 340,123 -0.07(-1.09%)
Jun 18, 2004 6.101 6.193 6.101 6.191 530,544 +0.11(+1.89%)
Jun 17, 2004 6.019 6.101 5.947 6.076 362,554 +0.04(+0.61%)
Jun 16, 2004 6.005 6.039 5.875 6.039 301,356 +0.05(+0.89%)
Jun 15, 2004 5.916 5.998 5.916 5.986 282,583 +0.09(+1.53%)
Jun 14, 2004 5.906 5.914 5.834 5.896 349,144 -0.07(-1.20%)
Jun 10, 2004 5.922 5.974 5.916 5.968 264,540 +0.05(+0.76%)
Jun 09, 2004 6.039 6.101 5.918 5.922 279,657 -0.14(-2.30%)
Jun 08, 2004 5.978 6.095 5.968 6.062 340,367 -0.01(-0.20%)
Jun 07, 2004 5.941 6.076 5.941 6.074 175,791 +0.14(+2.28%)
Jun 04, 2004 5.947 5.982 5.916 5.939 195,784 +0.04(+0.73%)
Jun 03, 2004 5.916 5.918 5.871 5.896 248,936 -0.05(-0.79%)
Jun 02, 2004 5.998 5.998 5.908 5.943 195,784 -0.04(-0.65%)
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.