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 (%)
Aug 31, 2006 10.90 11.29 10.89 11.26 1,545,063 -0.04(-0.34%)
Aug 30, 2006 11.25 11.44 11.23 11.30 1,476,551 +0.09(+0.84%)
Aug 29, 2006 11.16 11.26 11.05 11.20 1,497,519 +0.10(+0.87%)
Aug 28, 2006 10.87 11.17 10.87 11.11 986,968 +0.28(+2.59%)
Aug 25, 2006 10.73 10.87 10.72 10.83 732,667 +0.10(+0.98%)
Aug 24, 2006 10.84 10.88 10.64 10.72 1,198,844 -0.07(-0.61%)
Aug 23, 2006 10.95 10.98 10.65 10.79 1,244,681 -0.10(-0.89%)
Aug 22, 2006 11.03 11.04 10.84 10.88 595,886 -0.13(-1.17%)
Aug 21, 2006 10.92 11.06 10.88 11.01 990,137 +0.08(+0.75%)
Aug 18, 2006 10.89 11.06 10.83 10.93 488,607 -0.01(-0.07%)
Aug 17, 2006 10.95 11.02 10.88 10.94 693,657 -0.01(-0.09%)
Aug 16, 2006 10.73 11.05 10.73 10.95 884,077 +0.27(+2.55%)
Aug 15, 2006 10.64 10.75 10.62 10.68 713,893 +0.13(+1.25%)
Aug 14, 2006 10.62 10.77 10.50 10.54 633,922 -0.06(-0.54%)
Aug 11, 2006 10.68 10.68 10.51 10.60 479,342 -0.08(-0.77%)
Aug 10, 2006 10.65 10.72 10.62 10.68 775,335 +0.01(+0.10%)
Aug 09, 2006 10.75 10.83 10.61 10.67 618,561 -0.06(-0.59%)
Aug 08, 2006 10.83 10.87 10.70 10.74 577,356 -0.08(-0.72%)
Aug 07, 2006 10.70 10.84 10.70 10.82 618,805 +0.01(+0.08%)
Aug 04, 2006 10.70 10.90 10.69 10.81 1,355,618 +0.17(+1.64%)
Aug 03, 2006 10.51 10.68 10.33 10.63 583,696 +0.12(+1.17%)
Aug 02, 2006 10.32 10.56 10.23 10.51 766,070 +0.19(+1.87%)
Aug 01, 2006 10.34 10.46 10.26 10.32 448,621 -0.02(-0.22%)
Jul 31, 2006 10.21 10.36 10.18 10.34 788,014 +0.10(+0.96%)
Jul 28, 2006 10.16 10.37 10.16 10.24 745,590 +0.09(+0.89%)
Jul 27, 2006 10.44 10.46 10.14 10.15 992,575 -0.29(-2.75%)
Jul 26, 2006 10.30 10.59 10.28 10.44 1,904,448 +0.14(+1.37%)
Jul 25, 2006 9.577 10.42 9.548 10.30 2,862,158 +0.94(+9.99%)
Jul 24, 2006 9.251 9.398 9.177 9.362 578,332 +0.11(+1.22%)
Jul 21, 2006 9.341 9.364 9.156 9.249 441,795 -0.11(-1.14%)
Jul 20, 2006 9.573 9.608 9.351 9.355 515,915 -0.22(-2.27%)
Jul 19, 2006 9.372 9.608 9.345 9.573 890,904 +0.23(+2.48%)
Jul 18, 2006 9.126 9.380 9.118 9.341 465,688 +0.26(+2.87%)
Jul 17, 2006 9.255 9.265 9.064 9.081 226,261 -0.14(-1.49%)
Jul 14, 2006 9.280 9.284 9.107 9.218 260,883 -0.04(-0.44%)
Jul 13, 2006 9.454 9.497 9.222 9.259 426,922 -0.24(-2.48%)
Jul 12, 2006 9.546 9.649 9.474 9.495 285,508 -0.01(-0.15%)
Jul 11, 2006 9.659 9.690 9.423 9.509 650,989 -0.14(-1.47%)
Jul 10, 2006 9.618 9.727 9.614 9.651 271,855 +0.05(+0.51%)
Jul 07, 2006 9.638 9.725 9.587 9.601 252,349 -0.07(-0.72%)
Jul 06, 2006 9.649 9.722 9.601 9.671 271,123 +0.04(+0.45%)
Jul 05, 2006 9.852 9.852 9.560 9.628 507,137 -0.22(-2.27%)
Jul 03, 2006 9.819 9.874 9.784 9.852 146,533 +0.03(+0.33%)
Jun 30, 2006 9.710 9.839 9.684 9.819 498,116 +0.06(+0.63%)
Jun 29, 2006 9.437 9.757 9.437 9.757 590,522 +0.33(+3.46%)
Jun 28, 2006 9.577 9.577 9.425 9.431 783,137 -0.04(-0.39%)
Jun 27, 2006 9.618 9.706 9.433 9.468 537,614 -0.15(-1.58%)
Jun 26, 2006 9.618 9.645 9.546 9.620 525,911 +0.06(+0.67%)
Jun 23, 2006 9.382 9.645 9.280 9.556 555,901 +0.14(+1.48%)
Jun 22, 2006 9.474 9.493 9.351 9.417 427,897 -0.09(-0.91%)
Jun 21, 2006 9.321 9.597 9.296 9.503 356,946 +0.15(+1.58%)
Jun 20, 2006 9.392 9.398 9.290 9.355 558,339 +0.00(+0.04%)
Jun 19, 2006 9.577 9.577 9.306 9.351 413,268 -0.23(-2.40%)
Jun 16, 2006 9.679 9.768 9.536 9.581 596,374 -0.05(-0.53%)
Jun 15, 2006 9.216 9.649 9.177 9.632 678,784 +0.42(+4.54%)
Jun 14, 2006 9.138 9.228 9.025 9.214 577,113 +0.08(+0.85%)
Jun 13, 2006 9.085 9.257 8.990 9.136 755,830 -0.01(-0.13%)
Jun 12, 2006 9.331 9.370 9.148 9.148 385,717 -0.22(-2.39%)
Jun 09, 2006 9.331 9.485 9.304 9.372 631,484 -0.09(-0.95%)
Jun 08, 2006 9.505 9.536 9.136 9.462 512,745 -0.07(-0.77%)
Jun 07, 2006 9.587 9.704 9.503 9.536 398,639 -0.19(-2.00%)
Jun 06, 2006 9.800 9.802 9.618 9.731 327,932 -0.06(-0.61%)
Jun 05, 2006 9.997 10.03 9.757 9.790 435,943 -0.21(-2.07%)
Jun 02, 2006 9.946 10.13 9.923 9.997 668,300 +0.03(+0.29%)
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.