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

Albemarle Corp (NY: ALB )

99.54 -1.09 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Dec 31, 2004 7.992 8.006 7.888 7.906 296,472 -0.07(-0.87%)
Dec 30, 2004 8.006 8.063 7.928 7.975 408,842 -0.09(-1.16%)
Dec 29, 2004 8.118 8.118 8.028 8.069 188,508 -0.04(-0.45%)
Dec 28, 2004 8.016 8.200 8.016 8.106 297,696 +0.08(+0.99%)
Dec 27, 2004 8.169 8.171 8.006 8.026 228,413 -0.10(-1.26%)
Dec 23, 2004 8.129 8.167 8.067 8.129 286,924 -0.05(-0.57%)
Dec 22, 2004 8.043 8.194 8.037 8.176 251,670 +0.18(+2.25%)
Dec 21, 2004 8.129 8.133 7.984 7.996 461,722 -0.09(-1.06%)
Dec 20, 2004 8.131 8.204 8.067 8.082 213,969 -0.05(-0.60%)
Dec 17, 2004 8.198 8.220 7.971 8.131 464,905 -0.05(-0.57%)
Dec 16, 2004 8.149 8.194 8.069 8.178 389,746 -0.01(-0.10%)
Dec 15, 2004 8.129 8.186 8.086 8.186 266,849 +0.05(+0.65%)
Dec 14, 2004 8.037 8.143 8.037 8.133 316,302 +0.11(+1.32%)
Dec 13, 2004 8.006 8.026 7.932 8.026 210,541 +0.03(+0.36%)
Dec 10, 2004 7.975 8.028 7.908 7.998 256,322 -0.00(-0.03%)
Dec 09, 2004 7.975 8.067 7.863 8.000 322,422 +0.00(+0.03%)
Dec 08, 2004 7.955 8.071 7.945 7.998 271,256 +0.04(+0.54%)
Dec 07, 2004 8.088 8.088 7.955 7.955 434,793 -0.12(-1.44%)
Dec 06, 2004 8.057 8.110 7.977 8.071 300,878 -0.03(-0.33%)
Dec 03, 2004 8.114 8.206 8.055 8.098 295,247 -0.03(-0.33%)
Dec 02, 2004 8.210 8.290 8.063 8.124 314,343 -0.11(-1.34%)
Dec 01, 2004 8.169 8.302 8.167 8.235 458,050 +0.10(+1.20%)
Nov 30, 2004 8.006 8.137 7.943 8.137 595,147 +0.10(+1.25%)
Nov 29, 2004 8.026 8.055 7.832 8.037 425,000 +0.03(+0.36%)
Nov 26, 2004 8.067 8.078 7.986 8.008 82,502 -0.05(-0.63%)
Nov 24, 2004 7.894 8.059 7.843 8.059 322,667 +0.16(+2.04%)
Nov 23, 2004 7.982 7.982 7.763 7.898 275,662 -0.09(-1.07%)
Nov 22, 2004 7.826 7.984 7.785 7.984 256,811 +0.16(+2.09%)
Nov 19, 2004 7.832 7.832 7.642 7.820 299,654 -0.03(-0.42%)
Nov 18, 2004 7.914 7.945 7.745 7.853 312,385 -0.08(-0.98%)
Nov 17, 2004 7.863 8.088 7.859 7.930 325,605 +0.11(+1.41%)
Nov 16, 2004 7.965 7.977 7.804 7.820 298,920 -0.16(-2.05%)
Nov 15, 2004 8.006 8.006 7.877 7.984 318,505 -0.02(-0.28%)
Nov 12, 2004 7.935 8.006 7.847 8.006 184,591 +0.07(+0.90%)
Nov 11, 2004 7.779 7.935 7.761 7.935 352,534 +0.16(+2.00%)
Nov 10, 2004 7.655 7.785 7.649 7.779 259,749 +0.10(+1.30%)
Nov 09, 2004 7.485 7.694 7.436 7.679 503,341 +0.16(+2.15%)
Nov 08, 2004 7.679 7.679 7.518 7.518 501,138 -0.18(-2.36%)
Nov 05, 2004 7.781 7.886 7.626 7.700 470,291 -0.09(-1.13%)
Nov 04, 2004 7.577 7.787 7.532 7.787 466,863 +0.21(+2.78%)
Nov 03, 2004 7.424 7.596 7.424 7.577 415,697 +0.24(+3.29%)
Nov 02, 2004 7.434 7.483 7.289 7.336 456,092 -0.06(-0.80%)
Nov 01, 2004 7.324 7.404 7.254 7.395 236,981 +0.07(+1.00%)
Oct 29, 2004 7.301 7.404 7.238 7.322 373,589 +0.02(+0.22%)
Oct 28, 2004 7.342 7.418 7.261 7.305 966,288 +0.02(+0.28%)
Oct 27, 2004 7.169 7.334 7.150 7.285 412,514 +0.12(+1.62%)
Oct 26, 2004 7.093 7.199 6.915 7.169 297,451 +0.07(+1.01%)
Oct 25, 2004 7.005 7.189 6.985 7.097 267,583 +0.11(+1.52%)
Oct 22, 2004 7.056 7.216 6.991 6.991 309,202 -0.06(-0.78%)
Oct 21, 2004 6.964 7.103 6.903 7.046 270,276 +0.09(+1.29%)
Oct 20, 2004 6.924 6.995 6.866 6.956 280,803 +0.01(+0.18%)
Oct 19, 2004 6.911 6.977 6.911 6.944 814,992 +0.05(+0.77%)
Oct 18, 2004 6.832 6.932 6.730 6.891 275,662 +0.02(+0.27%)
Oct 15, 2004 6.842 7.067 6.842 6.873 267,828 +0.03(+0.45%)
Oct 14, 2004 6.779 6.905 6.768 6.842 262,932 +0.07(+0.96%)
Oct 13, 2004 7.075 7.077 6.762 6.777 316,057 -0.25(-3.55%)
Oct 12, 2004 7.030 7.056 6.895 7.026 192,180 -0.04(-0.52%)
Oct 11, 2004 6.985 7.071 6.985 7.062 122,897 +0.09(+1.23%)
Oct 08, 2004 7.046 7.107 6.950 6.977 250,936 -0.09(-1.30%)
Oct 07, 2004 7.322 7.322 7.067 7.069 273,948 -0.28(-3.83%)
Oct 06, 2004 7.148 7.350 7.077 7.350 370,896 +0.20(+2.83%)
Oct 05, 2004 7.222 7.230 7.111 7.148 211,276 -0.07(-1.02%)
Oct 04, 2004 7.261 7.303 7.185 7.222 227,189 +0.00(+0.06%)
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.