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

Albemarle Corp (NY: ALB )

89.22 +2.63 (+3.04%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 19, 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 31, 2005 6.860 6.971 6.826 6.971 1,269,204 +0.19(+2.75%)
Jan 28, 2005 6.810 6.816 6.751 6.784 602,116 -0.01(-0.15%)
Jan 27, 2005 6.792 6.828 6.765 6.794 612,189 +0.00(+0.06%)
Jan 26, 2005 6.777 6.810 6.749 6.790 646,941 +0.01(+0.21%)
Jan 25, 2005 6.777 6.818 6.751 6.777 833,293 +0.02(+0.35%)
Jan 24, 2005 6.775 6.794 6.735 6.753 1,265,427 -0.03(-0.38%)
Jan 21, 2005 6.753 6.810 6.731 6.778 963,739 +0.03(+0.38%)
Jan 20, 2005 6.691 6.788 6.671 6.753 1,312,266 -0.01(-0.21%)
Jan 19, 2005 6.850 6.866 6.733 6.767 969,531 -0.07(-1.02%)
Jan 18, 2005 6.751 6.852 6.711 6.836 1,737,853 +0.07(+1.06%)
Jan 14, 2005 6.919 6.919 6.731 6.765 6,974,329 -0.24(-3.48%)
Jan 13, 2005 7.098 7.098 6.963 7.009 962,983 -0.09(-1.29%)
Jan 12, 2005 7.088 7.140 6.874 7.100 980,611 -0.01(-0.11%)
Jan 11, 2005 7.180 7.180 7.049 7.108 845,129 -0.07(-1.02%)
Jan 10, 2005 7.207 7.346 7.182 7.182 798,289 -0.05(-0.74%)
Jan 07, 2005 7.209 7.317 7.098 7.235 1,146,061 +0.03(+0.36%)
Jan 06, 2005 7.072 7.219 6.814 7.209 1,922,190 +0.14(+1.94%)
Jan 05, 2005 7.207 7.241 7.072 7.072 752,708 -0.17(-2.41%)
Jan 04, 2005 7.555 7.555 7.227 7.247 589,273 -0.31(-4.07%)
Jan 03, 2005 7.745 7.749 7.529 7.555 460,842 -0.13(-1.70%)
Dec 31, 2004 7.769 7.783 7.668 7.686 304,961 -0.07(-0.87%)
Dec 30, 2004 7.783 7.839 7.708 7.753 420,549 -0.09(-1.16%)
Dec 29, 2004 7.892 7.892 7.805 7.845 193,906 -0.04(-0.45%)
Dec 28, 2004 7.793 7.972 7.793 7.880 306,220 +0.08(+0.99%)
Dec 27, 2004 7.942 7.944 7.783 7.803 234,953 -0.10(-1.26%)
Dec 23, 2004 7.902 7.940 7.843 7.902 295,140 -0.05(-0.57%)
Dec 22, 2004 7.819 7.966 7.813 7.948 258,877 +0.17(+2.25%)
Dec 21, 2004 7.902 7.906 7.761 7.773 474,944 -0.08(-1.06%)
Dec 20, 2004 7.904 7.976 7.843 7.857 220,096 -0.05(-0.60%)
Dec 17, 2004 7.970 7.992 7.749 7.904 478,218 -0.05(-0.57%)
Dec 16, 2004 7.922 7.966 7.845 7.950 400,907 -0.01(-0.10%)
Dec 15, 2004 7.902 7.958 7.861 7.958 274,490 +0.05(+0.65%)
Dec 14, 2004 7.813 7.916 7.813 7.906 325,359 +0.10(+1.32%)
Dec 13, 2004 7.783 7.803 7.712 7.803 216,570 +0.03(+0.36%)
Dec 10, 2004 7.753 7.805 7.688 7.775 263,662 -0.00(-0.03%)
Dec 09, 2004 7.753 7.843 7.644 7.777 331,655 +0.00(+0.03%)
Dec 08, 2004 7.734 7.847 7.724 7.775 279,023 +0.04(+0.54%)
Dec 07, 2004 7.863 7.863 7.734 7.734 447,243 -0.11(-1.44%)
Dec 06, 2004 7.833 7.884 7.755 7.847 309,494 -0.03(-0.33%)
Dec 03, 2004 7.888 7.978 7.831 7.872 303,702 -0.03(-0.33%)
Dec 02, 2004 7.982 8.059 7.839 7.898 323,344 -0.11(-1.34%)
Dec 01, 2004 7.942 8.071 7.940 8.006 471,166 +0.10(+1.20%)
Nov 30, 2004 7.783 7.910 7.722 7.910 612,189 +0.10(+1.25%)
Nov 29, 2004 7.803 7.831 7.614 7.813 437,170 +0.03(+0.36%)
Nov 26, 2004 7.843 7.853 7.763 7.785 84,865 -0.05(-0.63%)
Nov 24, 2004 7.674 7.835 7.624 7.835 331,907 +0.16(+2.04%)
Nov 23, 2004 7.759 7.759 7.547 7.678 283,556 -0.08(-1.07%)
Nov 22, 2004 7.608 7.761 7.569 7.761 264,165 +0.16(+2.09%)
Nov 19, 2004 7.614 7.614 7.430 7.602 308,235 -0.03(-0.42%)
Nov 18, 2004 7.694 7.724 7.529 7.634 321,330 -0.08(-0.98%)
Nov 17, 2004 7.644 7.863 7.640 7.710 334,928 +0.11(+1.41%)
Nov 16, 2004 7.743 7.755 7.587 7.602 307,479 -0.16(-2.05%)
Nov 15, 2004 7.783 7.783 7.658 7.761 327,626 -0.02(-0.28%)
Nov 12, 2004 7.714 7.783 7.628 7.783 189,877 +0.07(+0.90%)
Nov 11, 2004 7.563 7.714 7.545 7.714 362,629 +0.15(+2.00%)
Nov 10, 2004 7.442 7.569 7.436 7.563 267,187 +0.10(+1.30%)
Nov 09, 2004 7.277 7.479 7.229 7.465 517,754 +0.16(+2.15%)
Nov 08, 2004 7.465 7.465 7.309 7.309 515,488 -0.18(-2.36%)
Nov 05, 2004 7.565 7.666 7.414 7.485 483,758 -0.09(-1.13%)
Nov 04, 2004 7.366 7.571 7.323 7.571 480,232 +0.20(+2.78%)
Nov 03, 2004 7.217 7.384 7.217 7.366 427,601 +0.23(+3.29%)
Nov 02, 2004 7.227 7.275 7.086 7.132 469,152 -0.06(-0.80%)
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.