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, 2005 7.342 7.446 7.294 7.446 304,038 +0.09(+1.28%)
Aug 30, 2005 7.366 7.366 7.284 7.352 616,855 -0.01(-0.19%)
Aug 29, 2005 7.272 7.366 7.262 7.366 449,597 +0.10(+1.33%)
Aug 26, 2005 7.280 7.299 7.231 7.270 518,353 -0.01(-0.11%)
Aug 25, 2005 7.178 7.301 7.124 7.278 490,070 +0.13(+1.81%)
Aug 24, 2005 7.198 7.288 7.116 7.149 463,494 -0.09(-1.25%)
Aug 23, 2005 7.471 7.471 7.216 7.239 349,144 -0.23(-3.10%)
Aug 22, 2005 7.374 7.481 7.358 7.471 348,901 +0.10(+1.31%)
Aug 19, 2005 7.424 7.424 7.352 7.374 196,028 -0.02(-0.30%)
Aug 18, 2005 7.417 7.454 7.383 7.397 503,236 -0.02(-0.33%)
Aug 17, 2005 7.475 7.475 7.360 7.422 515,427 -0.05(-0.71%)
Aug 16, 2005 7.561 7.561 7.456 7.475 608,809 -0.10(-1.30%)
Aug 15, 2005 7.651 7.666 7.536 7.573 415,950 -0.08(-1.02%)
Aug 12, 2005 7.629 7.680 7.594 7.651 461,544 -0.01(-0.11%)
Aug 11, 2005 7.639 7.762 7.629 7.659 406,929 +0.02(+0.27%)
Aug 10, 2005 7.741 7.741 7.592 7.639 260,151 -0.03(-0.40%)
Aug 09, 2005 7.662 7.684 7.618 7.670 673,176 +0.01(+0.08%)
Aug 08, 2005 7.647 7.711 7.639 7.664 426,678 +0.02(+0.24%)
Aug 05, 2005 7.684 7.690 7.608 7.645 370,113 -0.05(-0.64%)
Aug 04, 2005 7.762 7.762 7.649 7.694 220,897 -0.09(-1.16%)
Aug 03, 2005 7.772 7.793 7.696 7.785 382,791 -0.00(-0.03%)
Aug 02, 2005 7.748 7.817 7.746 7.787 389,862 +0.07(+0.88%)
Aug 01, 2005 7.815 7.824 7.711 7.719 423,508 -0.09(-1.21%)
Jul 29, 2005 7.852 7.873 7.752 7.813 757,049 -0.05(-0.68%)
Jul 28, 2005 7.815 7.879 7.815 7.867 260,151 +0.05(+0.63%)
Jul 27, 2005 7.793 7.850 7.768 7.817 524,692 +0.07(+0.85%)
Jul 26, 2005 7.711 7.785 7.618 7.752 819,466 +0.04(+0.53%)
Jul 25, 2005 7.668 7.766 7.649 7.711 615,392 +0.07(+0.91%)
Jul 22, 2005 7.625 7.668 7.528 7.641 447,402 +0.05(+0.68%)
Jul 21, 2005 7.588 7.625 7.469 7.590 947,713 +0.00(+0.03%)
Jul 20, 2005 7.813 7.815 7.454 7.588 1,581,635 -0.28(-3.52%)
Jul 19, 2005 7.680 7.901 7.670 7.865 857,745 +0.24(+3.20%)
Jul 18, 2005 7.536 7.682 7.536 7.620 921,381 +0.07(+0.92%)
Jul 15, 2005 7.532 7.586 7.495 7.551 186,519 +0.02(+0.25%)
Jul 14, 2005 7.647 7.711 7.520 7.532 489,095 -0.12(-1.53%)
Jul 13, 2005 7.639 7.686 7.577 7.649 308,183 -0.00(-0.03%)
Jul 12, 2005 7.623 7.717 7.547 7.651 378,402 +0.02(+0.30%)
Jul 11, 2005 7.516 7.762 7.516 7.629 442,282 +0.10(+1.36%)
Jul 08, 2005 7.315 7.534 7.313 7.526 270,148 +0.21(+2.86%)
Jul 07, 2005 7.178 7.331 7.147 7.317 292,823 +0.09(+1.22%)
Jul 06, 2005 7.342 7.366 7.229 7.229 569,798 -0.11(-1.54%)
Jul 05, 2005 7.485 7.497 7.333 7.342 749,247 -0.18(-2.37%)
Jul 01, 2005 7.475 7.526 7.454 7.520 431,554 +0.04(+0.55%)
Jun 30, 2005 7.526 7.553 7.479 7.479 483,487 -0.03(-0.36%)
Jun 29, 2005 7.491 7.526 7.477 7.506 614,660 +0.03(+0.44%)
Jun 28, 2005 7.485 7.536 7.422 7.473 1,377,561 +0.24(+3.29%)
Jun 27, 2005 7.126 7.290 7.126 7.235 912,604 +0.06(+0.80%)
Jun 24, 2005 7.110 7.188 7.063 7.178 2,928,232 +0.06(+0.86%)
Jun 23, 2005 7.303 7.321 7.096 7.116 640,749 -0.18(-2.53%)
Jun 22, 2005 7.311 7.331 7.260 7.301 532,738 +0.02(+0.25%)
Jun 21, 2005 7.335 7.352 7.237 7.282 838,727 -0.06(-0.87%)
Jun 20, 2005 7.321 7.397 7.284 7.346 580,038 -0.06(-0.78%)
Jun 17, 2005 7.434 7.463 7.393 7.403 1,095,710 +0.01(+0.14%)
Jun 16, 2005 7.385 7.442 7.344 7.393 607,833 +0.01(+0.14%)
Jun 15, 2005 7.403 7.403 7.303 7.383 684,392 +0.00(+0.00%)
Jun 14, 2005 7.356 7.426 7.352 7.383 505,918 +0.03(+0.36%)
Jun 13, 2005 7.325 7.389 7.296 7.356 765,826 +0.00(+0.03%)
Jun 10, 2005 7.434 7.454 7.321 7.354 852,381 -0.06(-0.86%)
Jun 09, 2005 7.463 7.465 7.344 7.417 431,554 -0.05(-0.60%)
Jun 08, 2005 7.598 7.598 7.428 7.463 498,604 -0.13(-1.70%)
Jun 07, 2005 7.608 7.715 7.567 7.592 750,222 -0.01(-0.19%)
Jun 06, 2005 7.631 7.649 7.553 7.606 646,600 -0.02(-0.32%)
Jun 03, 2005 7.741 7.799 7.551 7.631 718,038 -0.11(-1.48%)
Jun 02, 2005 7.885 7.885 7.686 7.746 668,300 -0.17(-2.18%)
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.