Skip to main content

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

Historical Prices

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.