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

Albemarle Corp (NY: ALB )

112.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Jan 30, 2004 6.162 6.193 6.050 6.068 585,402 -0.08(-1.33%)
Jan 29, 2004 6.230 6.304 6.132 6.150 667,812 -0.06(-0.96%)
Jan 28, 2004 6.214 6.275 6.195 6.210 479,342 -0.00(-0.07%)
Jan 27, 2004 6.216 6.253 6.201 6.214 280,876 -0.00(-0.03%)
Jan 26, 2004 6.255 6.265 6.185 6.216 212,120 -0.02(-0.30%)
Jan 23, 2004 6.214 6.265 6.212 6.234 438,381 +0.02(+0.33%)
Jan 22, 2004 6.265 6.281 6.210 6.214 331,102 -0.06(-1.01%)
Jan 21, 2004 6.224 6.306 6.220 6.277 261,370 +0.06(+0.96%)
Jan 20, 2004 6.195 6.296 6.189 6.218 390,105 +0.02(+0.36%)
Jan 16, 2004 6.234 6.267 6.195 6.195 272,586 -0.05(-0.85%)
Jan 15, 2004 6.267 6.302 6.183 6.249 230,893 -0.04(-0.62%)
Jan 14, 2004 6.234 6.294 6.234 6.288 247,717 +0.07(+1.05%)
Jan 13, 2004 6.189 6.232 6.156 6.222 286,240 +0.03(+0.53%)
Jan 12, 2004 6.119 6.191 6.111 6.189 346,462 +0.08(+1.28%)
Jan 09, 2004 6.203 6.234 6.101 6.111 479,830 -0.14(-2.20%)
Jan 08, 2004 6.273 6.273 6.232 6.249 301,844 -0.00(-0.07%)
Jan 07, 2004 6.242 6.253 6.193 6.253 239,915 +0.01(+0.16%)
Jan 06, 2004 6.251 6.281 6.230 6.242 366,943 -0.00(-0.03%)
Jan 05, 2004 6.234 6.279 6.212 6.244 296,236 +0.04(+0.66%)
Jan 02, 2004 6.173 6.249 6.173 6.203 582,720 +0.06(+0.93%)
Dec 31, 2003 6.244 6.296 6.146 6.146 614,416 -0.08(-1.25%)
Dec 30, 2003 6.244 6.244 6.195 6.224 278,438 -0.01(-0.23%)
Dec 29, 2003 6.242 6.288 6.212 6.238 334,272 -0.00(-0.07%)
Dec 26, 2003 6.234 6.265 6.224 6.242 94,356 +0.03(+0.46%)
Dec 24, 2003 6.162 6.220 6.156 6.214 74,120 -0.01(-0.13%)
Dec 23, 2003 6.191 6.267 6.177 6.222 249,911 +0.04(+0.70%)
Dec 22, 2003 6.142 6.179 6.111 6.179 231,137 +0.02(+0.33%)
Dec 19, 2003 6.121 6.158 6.060 6.158 346,462 +0.02(+0.27%)
Dec 18, 2003 6.060 6.142 6.015 6.142 238,452 +0.07(+1.08%)
Dec 17, 2003 6.099 6.099 6.000 6.076 351,095 -0.05(-0.84%)
Dec 16, 2003 6.111 6.123 6.048 6.128 218,703 +0.03(+0.57%)
Dec 15, 2003 6.236 6.236 6.117 6.093 577,113 -0.05(-0.87%)
Dec 12, 2003 6.048 6.169 5.970 6.146 681,466 +0.08(+1.32%)
Dec 11, 2003 5.918 6.066 5.902 6.066 439,600 +0.11(+1.89%)
Dec 10, 2003 5.906 5.953 5.906 5.953 417,901 +0.01(+0.10%)
Dec 09, 2003 6.019 6.027 5.941 5.947 616,611 -0.07(-1.19%)
Dec 08, 2003 5.740 6.021 5.740 6.019 586,378 +0.29(+4.97%)
Dec 05, 2003 5.799 5.832 5.738 5.734 160,187 -0.08(-1.38%)
Dec 04, 2003 5.752 5.828 5.715 5.814 491,045 +0.06(+1.11%)
Dec 03, 2003 5.840 5.849 5.744 5.750 638,798 -0.09(-1.61%)
Dec 02, 2003 5.879 5.884 5.836 5.845 437,162 -0.03(-0.52%)
Dec 01, 2003 5.886 5.910 5.843 5.875 288,434 +0.07(+1.24%)
Nov 28, 2003 5.830 5.832 5.783 5.804 222,848 -0.00(-0.07%)
Nov 26, 2003 5.742 5.843 5.742 5.808 427,409 +0.09(+1.51%)
Nov 25, 2003 5.674 5.722 5.635 5.722 407,904 +0.02(+0.36%)
Nov 24, 2003 5.537 5.701 5.525 5.701 473,003 +0.19(+3.38%)
Nov 21, 2003 5.496 5.496 5.484 5.514 183,105 +0.04(+0.79%)
Nov 20, 2003 5.516 5.543 5.516 5.471 197,734 -0.09(-1.55%)
Nov 19, 2003 5.494 5.586 5.461 5.557 244,791 +0.07(+1.19%)
Nov 18, 2003 5.598 5.637 5.490 5.492 242,840 -0.08(-1.47%)
Nov 17, 2003 5.527 5.588 5.516 5.574 497,628 -0.03(-0.59%)
Nov 14, 2003 5.670 5.685 5.621 5.607 376,452 -0.04(-0.69%)
Nov 13, 2003 5.619 5.631 5.619 5.646 232,113 +0.01(+0.11%)
Nov 12, 2003 5.496 5.639 5.496 5.639 228,699 +0.14(+2.57%)
Nov 11, 2003 5.525 5.527 5.467 5.498 236,257 -0.05(-0.89%)
Nov 10, 2003 5.648 5.668 5.521 5.547 438,625 -0.10(-1.81%)
Nov 07, 2003 5.658 5.658 5.658 5.650 467,639 +0.00(+0.04%)
Nov 06, 2003 5.588 5.648 5.537 5.648 251,374 +0.07(+1.25%)
Nov 05, 2003 5.537 5.594 5.516 5.578 301,356 +0.03(+0.55%)
Nov 04, 2003 5.537 5.576 5.519 5.547 259,596 -0.01(-0.18%)
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.