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

Albemarle Corp (NY: ALB )

100.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 7.059 7.173 7.024 7.173 1,233,392 +0.19(+2.75%)
Jan 28, 2005 7.008 7.014 6.947 6.981 585,127 -0.01(-0.15%)
Jan 27, 2005 6.990 7.026 6.961 6.992 594,915 +0.00(+0.06%)
Jan 26, 2005 6.973 7.008 6.945 6.988 628,687 +0.01(+0.21%)
Jan 25, 2005 6.973 7.016 6.947 6.973 809,780 +0.02(+0.35%)
Jan 24, 2005 6.971 6.992 6.930 6.949 1,229,721 -0.03(-0.38%)
Jan 21, 2005 6.949 7.008 6.926 6.975 936,546 +0.03(+0.38%)
Jan 20, 2005 6.885 6.986 6.865 6.949 1,275,239 -0.01(-0.21%)
Jan 19, 2005 7.049 7.065 6.928 6.963 942,174 -0.07(-1.02%)
Jan 18, 2005 6.947 7.051 6.906 7.035 1,688,817 +0.07(+1.06%)
Jan 14, 2005 7.120 7.120 6.926 6.961 6,777,539 -0.25(-3.48%)
Jan 13, 2005 7.304 7.304 7.165 7.212 935,811 -0.09(-1.29%)
Jan 12, 2005 7.294 7.347 7.073 7.306 952,942 -0.01(-0.11%)
Jan 11, 2005 7.388 7.388 7.253 7.314 821,282 -0.08(-1.02%)
Jan 10, 2005 7.417 7.560 7.390 7.390 775,764 -0.06(-0.74%)
Jan 07, 2005 7.419 7.529 7.304 7.445 1,113,723 +0.03(+0.36%)
Jan 06, 2005 7.278 7.429 7.012 7.419 1,867,952 +0.14(+1.94%)
Jan 05, 2005 7.417 7.451 7.278 7.278 731,470 -0.18(-2.41%)
Jan 04, 2005 7.774 7.774 7.437 7.457 572,646 -0.32(-4.07%)
Jan 03, 2005 7.970 7.974 7.748 7.774 447,838 -0.13(-1.71%)
Dec 31, 2004 7.995 8.009 7.891 7.909 296,356 -0.07(-0.87%)
Dec 30, 2004 8.009 8.066 7.931 7.978 408,683 -0.09(-1.16%)
Dec 29, 2004 8.121 8.121 8.032 8.072 188,434 -0.04(-0.45%)
Dec 28, 2004 8.019 8.203 8.019 8.109 297,580 +0.08(+0.99%)
Dec 27, 2004 8.173 8.175 8.009 8.030 228,324 -0.10(-1.26%)
Dec 23, 2004 8.132 8.171 8.070 8.132 286,812 -0.05(-0.57%)
Dec 22, 2004 8.046 8.197 8.040 8.179 251,572 +0.18(+2.25%)
Dec 21, 2004 8.132 8.136 7.987 7.999 461,543 -0.09(-1.06%)
Dec 20, 2004 8.134 8.207 8.070 8.085 213,885 -0.05(-0.60%)
Dec 17, 2004 8.201 8.224 7.974 8.134 464,724 -0.05(-0.57%)
Dec 16, 2004 8.152 8.197 8.072 8.181 389,595 -0.01(-0.10%)
Dec 15, 2004 8.132 8.189 8.089 8.189 266,745 +0.05(+0.65%)
Dec 14, 2004 8.040 8.146 8.040 8.136 316,179 +0.11(+1.32%)
Dec 13, 2004 8.009 8.030 7.936 8.030 210,459 +0.03(+0.36%)
Dec 10, 2004 7.978 8.032 7.911 8.001 256,222 -0.00(-0.03%)
Dec 09, 2004 7.978 8.070 7.866 8.003 322,297 +0.00(+0.03%)
Dec 08, 2004 7.958 8.075 7.948 8.001 271,150 +0.04(+0.54%)
Dec 07, 2004 8.091 8.091 7.958 7.958 434,623 -0.12(-1.44%)
Dec 06, 2004 8.060 8.113 7.981 8.075 300,761 -0.03(-0.33%)
Dec 03, 2004 8.117 8.209 8.058 8.101 295,133 -0.03(-0.33%)
Dec 02, 2004 8.213 8.293 8.066 8.128 314,221 -0.11(-1.34%)
Dec 01, 2004 8.173 8.305 8.171 8.238 457,872 +0.10(+1.20%)
Nov 30, 2004 8.009 8.140 7.946 8.140 594,915 +0.10(+1.25%)
Nov 29, 2004 8.030 8.058 7.835 8.040 424,835 +0.03(+0.36%)
Nov 26, 2004 8.070 8.081 7.989 8.011 82,470 -0.05(-0.63%)
Nov 24, 2004 7.897 8.062 7.846 8.062 322,541 +0.16(+2.04%)
Nov 23, 2004 7.985 7.985 7.766 7.901 275,555 -0.09(-1.07%)
Nov 22, 2004 7.829 7.987 7.788 7.987 256,711 +0.16(+2.09%)
Nov 19, 2004 7.835 7.835 7.645 7.823 299,538 -0.03(-0.42%)
Nov 18, 2004 7.917 7.948 7.748 7.856 312,263 -0.08(-0.98%)
Nov 17, 2004 7.866 8.091 7.862 7.934 325,478 +0.11(+1.41%)
Nov 16, 2004 7.968 7.981 7.807 7.823 298,803 -0.16(-2.05%)
Nov 15, 2004 8.009 8.009 7.880 7.987 318,381 -0.02(-0.28%)
Nov 12, 2004 7.938 8.009 7.850 8.009 184,519 +0.07(+0.90%)
Nov 11, 2004 7.782 7.938 7.764 7.938 352,397 +0.16(+2.00%)
Nov 10, 2004 7.658 7.788 7.652 7.782 259,648 +0.10(+1.30%)
Nov 09, 2004 7.488 7.697 7.439 7.682 503,145 +0.16(+2.15%)
Nov 08, 2004 7.682 7.682 7.521 7.521 500,943 -0.18(-2.36%)
Nov 05, 2004 7.784 7.889 7.629 7.703 470,108 -0.09(-1.13%)
Nov 04, 2004 7.580 7.791 7.535 7.791 466,682 +0.21(+2.78%)
Nov 03, 2004 7.427 7.598 7.427 7.580 415,535 +0.24(+3.29%)
Nov 02, 2004 7.437 7.486 7.292 7.339 455,914 -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.