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 (%)
Jan 31, 2005 7.082 7.197 7.048 7.197 1,229,311 +0.19(+2.75%)
Jan 28, 2005 7.031 7.037 6.970 7.005 583,191 -0.01(-0.15%)
Jan 27, 2005 7.013 7.050 6.984 7.015 592,947 +0.00(+0.06%)
Jan 26, 2005 6.996 7.031 6.968 7.011 626,607 +0.01(+0.21%)
Jan 25, 2005 6.996 7.039 6.970 6.996 807,101 +0.02(+0.35%)
Jan 24, 2005 6.994 7.015 6.953 6.972 1,225,653 -0.03(-0.38%)
Jan 21, 2005 6.972 7.031 6.949 6.998 933,447 +0.03(+0.38%)
Jan 20, 2005 6.908 7.009 6.888 6.972 1,271,020 -0.01(-0.21%)
Jan 19, 2005 7.072 7.089 6.951 6.986 939,057 -0.07(-1.02%)
Jan 18, 2005 6.970 7.074 6.929 7.058 1,683,230 +0.07(+1.06%)
Jan 14, 2005 7.144 7.144 6.949 6.984 6,755,117 -0.25(-3.48%)
Jan 13, 2005 7.328 7.328 7.189 7.236 932,716 -0.09(-1.29%)
Jan 12, 2005 7.318 7.372 7.097 7.331 949,789 -0.01(-0.11%)
Jan 11, 2005 7.413 7.413 7.277 7.339 818,565 -0.08(-1.02%)
Jan 10, 2005 7.441 7.585 7.415 7.415 773,198 -0.06(-0.74%)
Jan 07, 2005 7.443 7.554 7.328 7.470 1,110,039 +0.03(+0.36%)
Jan 06, 2005 7.302 7.454 7.035 7.443 1,861,773 +0.14(+1.94%)
Jan 05, 2005 7.441 7.476 7.302 7.302 729,050 -0.18(-2.41%)
Jan 04, 2005 7.800 7.800 7.462 7.482 570,751 -0.32(-4.07%)
Jan 03, 2005 7.997 8.001 7.773 7.800 446,357 -0.14(-1.71%)
Dec 31, 2004 8.021 8.036 7.917 7.935 295,376 -0.07(-0.87%)
Dec 30, 2004 8.036 8.093 7.958 8.005 407,331 -0.09(-1.16%)
Dec 29, 2004 8.148 8.148 8.058 8.099 187,811 -0.04(-0.45%)
Dec 28, 2004 8.046 8.230 8.046 8.136 296,595 +0.08(+0.99%)
Dec 27, 2004 8.200 8.202 8.036 8.056 227,569 -0.10(-1.26%)
Dec 23, 2004 8.159 8.198 8.097 8.159 285,863 -0.05(-0.57%)
Dec 22, 2004 8.073 8.224 8.066 8.206 250,740 +0.18(+2.25%)
Dec 21, 2004 8.159 8.163 8.013 8.025 460,016 -0.09(-1.06%)
Dec 20, 2004 8.161 8.235 8.097 8.112 213,178 -0.05(-0.60%)
Dec 17, 2004 8.228 8.251 8.001 8.161 463,187 -0.05(-0.57%)
Dec 16, 2004 8.179 8.224 8.099 8.208 388,306 -0.01(-0.10%)
Dec 15, 2004 8.159 8.216 8.116 8.216 265,863 +0.05(+0.65%)
Dec 14, 2004 8.066 8.173 8.066 8.163 315,133 +0.11(+1.32%)
Dec 13, 2004 8.036 8.056 7.962 8.056 209,763 +0.03(+0.36%)
Dec 10, 2004 8.005 8.058 7.937 8.028 255,374 -0.00(-0.03%)
Dec 09, 2004 8.005 8.097 7.892 8.030 321,230 +0.00(+0.03%)
Dec 08, 2004 7.984 8.101 7.974 8.028 270,253 +0.04(+0.54%)
Dec 07, 2004 8.118 8.118 7.984 7.984 433,186 -0.12(-1.44%)
Dec 06, 2004 8.087 8.140 8.007 8.101 299,766 -0.03(-0.33%)
Dec 03, 2004 8.144 8.237 8.085 8.128 294,156 -0.03(-0.33%)
Dec 02, 2004 8.241 8.321 8.093 8.155 313,181 -0.11(-1.34%)
Dec 01, 2004 8.200 8.333 8.198 8.265 456,357 +0.10(+1.20%)
Nov 30, 2004 8.036 8.167 7.972 8.167 592,947 +0.10(+1.25%)
Nov 29, 2004 8.056 8.085 7.861 8.066 423,429 +0.03(+0.36%)
Nov 26, 2004 8.097 8.107 8.015 8.038 82,198 -0.05(-0.63%)
Nov 24, 2004 7.923 8.089 7.872 8.089 321,474 +0.16(+2.04%)
Nov 23, 2004 8.011 8.011 7.792 7.927 274,643 -0.09(-1.07%)
Nov 22, 2004 7.855 8.013 7.814 8.013 255,862 +0.16(+2.09%)
Nov 19, 2004 7.861 7.861 7.671 7.849 298,547 -0.03(-0.42%)
Nov 18, 2004 7.943 7.974 7.773 7.882 311,230 -0.08(-0.98%)
Nov 17, 2004 7.892 8.118 7.888 7.960 324,401 +0.11(+1.41%)
Nov 16, 2004 7.995 8.007 7.833 7.849 297,815 -0.16(-2.05%)
Nov 15, 2004 8.036 8.036 7.907 8.013 317,328 -0.02(-0.28%)
Nov 12, 2004 7.964 8.036 7.876 8.036 183,908 +0.07(+0.90%)
Nov 11, 2004 7.808 7.964 7.790 7.964 351,231 +0.16(+2.00%)
Nov 10, 2004 7.683 7.814 7.677 7.808 258,789 +0.10(+1.30%)
Nov 09, 2004 7.513 7.722 7.464 7.708 501,481 +0.16(+2.15%)
Nov 08, 2004 7.708 7.708 7.546 7.546 499,286 -0.18(-2.36%)
Nov 05, 2004 7.810 7.915 7.654 7.728 468,553 -0.09(-1.13%)
Nov 04, 2004 7.605 7.816 7.560 7.816 465,138 +0.21(+2.78%)
Nov 03, 2004 7.451 7.624 7.451 7.605 414,161 +0.24(+3.29%)
Nov 02, 2004 7.462 7.511 7.316 7.363 454,406 -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.