Skip to main content

Albemarle Corp (NY: ALB )

131.74 +2.94 (+2.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 9.534 9.862 9.534 9.843 1,323,190 +0.31(+3.23%)
May 30, 2006 9.536 9.725 9.524 9.536 718,282 +0.02(+0.19%)
May 26, 2006 9.345 9.622 9.345 9.517 778,017 +0.17(+1.80%)
May 25, 2006 9.310 9.604 9.304 9.349 777,773 +0.23(+2.47%)
May 24, 2006 9.013 9.138 8.951 9.124 644,893 +0.10(+1.11%)
May 23, 2006 8.978 9.126 8.966 9.023 667,812 +0.09(+0.96%)
May 22, 2006 9.023 9.050 8.861 8.937 1,295,639 -0.12(-1.36%)
May 19, 2006 9.298 9.329 9.033 9.060 1,537,017 -0.20(-2.13%)
May 18, 2006 9.421 9.517 9.257 9.257 499,335 -0.17(-1.85%)
May 17, 2006 9.655 9.665 9.415 9.431 505,187 -0.26(-2.73%)
May 16, 2006 9.720 9.757 9.487 9.696 394,738 -0.06(-0.61%)
May 15, 2006 9.854 9.893 9.620 9.755 441,795 -0.09(-0.88%)
May 12, 2006 9.987 9.987 9.821 9.841 368,162 -0.14(-1.36%)
May 11, 2006 10.04 10.07 9.971 9.977 266,978 -0.08(-0.80%)
May 10, 2006 10.03 10.13 10.00 10.06 214,070 -0.02(-0.18%)
May 09, 2006 10.07 10.14 10.03 10.08 347,438 +0.00(+0.00%)
May 08, 2006 10.13 10.14 10.06 10.08 309,158 -0.06(-0.59%)
May 05, 2006 9.997 10.14 9.880 10.13 857,501 +0.18(+1.79%)
May 04, 2006 9.997 10.10 9.950 9.956 473,491 -0.03(-0.27%)
May 03, 2006 9.895 10.02 9.850 9.983 895,780 +0.10(+1.04%)
May 02, 2006 9.813 9.880 9.807 9.880 305,745 +0.12(+1.22%)
May 01, 2006 9.991 9.991 9.722 9.761 671,226 -0.05(-0.46%)
Apr 28, 2006 9.805 9.884 9.727 9.807 509,088 +0.01(+0.08%)
Apr 27, 2006 10.03 10.03 9.778 9.798 523,229 -0.23(-2.31%)
Apr 26, 2006 9.997 10.42 9.905 10.03 1,950,773 +0.36(+3.73%)
Apr 25, 2006 9.579 9.770 9.575 9.669 624,657 +0.09(+0.94%)
Apr 24, 2006 9.515 9.579 9.435 9.579 352,802 +0.05(+0.52%)
Apr 21, 2006 9.618 9.638 9.415 9.530 579,307 -0.07(-0.71%)
Apr 20, 2006 9.403 9.653 9.403 9.597 502,017 +0.18(+1.96%)
Apr 19, 2006 9.392 9.483 9.370 9.413 1,247,120 +0.00(+0.00%)
Apr 18, 2006 9.331 9.454 9.321 9.413 403,028 +0.10(+1.12%)
Apr 17, 2006 9.259 9.384 9.239 9.308 327,445 +0.03(+0.35%)
Apr 13, 2006 9.249 9.294 9.224 9.275 230,406 +0.03(+0.29%)
Apr 12, 2006 9.228 9.269 9.177 9.249 209,681 +0.04(+0.45%)
Apr 11, 2006 9.239 9.257 9.191 9.208 279,169 -0.02(-0.27%)
Apr 10, 2006 9.302 9.302 9.161 9.232 450,816 -0.08(-0.82%)
Apr 07, 2006 9.290 9.329 9.177 9.308 378,646 +0.03(+0.33%)
Apr 06, 2006 9.505 9.587 9.259 9.277 775,091 -0.16(-1.67%)
Apr 05, 2006 9.444 9.478 9.314 9.435 362,554 -0.02(-0.20%)
Apr 04, 2006 9.382 9.476 9.341 9.454 428,872 +0.07(+0.70%)
Apr 03, 2006 9.300 9.446 9.282 9.388 678,540 +0.09(+0.95%)
Mar 31, 2006 9.126 9.351 9.105 9.300 746,077 +0.21(+2.30%)
Mar 30, 2006 8.890 9.109 8.882 9.091 569,067 +0.22(+2.45%)
Mar 29, 2006 8.808 8.917 8.761 8.873 694,632 +0.12(+1.33%)
Mar 28, 2006 8.808 8.849 8.695 8.757 478,367 -0.03(-0.35%)
Mar 27, 2006 8.818 8.824 8.757 8.787 377,427 -0.01(-0.12%)
Mar 24, 2006 8.804 8.818 8.728 8.798 533,713 +0.01(+0.14%)
Mar 23, 2006 8.757 8.830 8.757 8.785 418,144 +0.00(+0.00%)
Mar 22, 2006 8.752 8.839 8.701 8.785 409,611 +0.05(+0.54%)
Mar 21, 2006 8.736 8.900 8.707 8.738 449,840 -0.01(-0.14%)
Mar 20, 2006 8.894 8.915 8.718 8.750 977,946 -0.14(-1.61%)
Mar 17, 2006 8.900 8.927 8.830 8.894 1,135,939 -0.05(-0.55%)
Mar 16, 2006 9.095 9.146 8.915 8.943 375,964 -0.10(-1.11%)
Mar 15, 2006 8.828 9.048 8.818 9.044 340,611 +0.28(+3.21%)
Mar 14, 2006 8.607 8.775 8.556 8.763 926,501 +0.16(+1.86%)
Mar 13, 2006 8.613 8.673 8.549 8.603 561,752 -0.02(-0.19%)
Mar 10, 2006 8.664 8.701 8.570 8.619 464,226 -0.03(-0.38%)
Mar 09, 2006 8.705 8.763 8.613 8.652 487,632 -0.06(-0.64%)
Mar 08, 2006 8.736 8.744 8.572 8.707 271,123 -0.08(-0.86%)
Mar 07, 2006 8.890 8.943 8.757 8.783 244,060 -0.14(-1.54%)
Mar 06, 2006 8.951 8.988 8.851 8.921 300,625 -0.06(-0.71%)
Mar 03, 2006 8.992 9.091 8.976 8.984 376,208 -0.03(-0.34%)
Mar 02, 2006 8.958 9.070 8.935 9.015 608,565 +0.04(+0.41%)
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.