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

Albemarle Corp (NY: ALB )

100.99 +0.36 (+0.36%)
Streaming Delayed Price Updated: 10:26 AM 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 (%)
Jun 30, 2006 9.671 9.799 9.644 9.779 500,158 +0.06(+0.63%)
Jun 29, 2006 9.399 9.718 9.399 9.718 592,944 +0.32(+3.46%)
Jun 28, 2006 9.538 9.538 9.387 9.393 786,348 -0.04(-0.39%)
Jun 27, 2006 9.579 9.666 9.395 9.430 539,819 -0.15(-1.58%)
Jun 26, 2006 9.579 9.605 9.507 9.581 528,067 +0.06(+0.67%)
Jun 23, 2006 9.344 9.605 9.242 9.517 558,180 +0.14(+1.48%)
Jun 22, 2006 9.436 9.454 9.313 9.378 429,651 -0.09(-0.91%)
Jun 21, 2006 9.282 9.558 9.258 9.464 358,410 +0.15(+1.58%)
Jun 20, 2006 9.354 9.360 9.252 9.317 560,628 +0.00(+0.04%)
Jun 19, 2006 9.538 9.538 9.268 9.313 414,962 -0.23(-2.40%)
Jun 16, 2006 9.640 9.728 9.497 9.542 598,819 -0.05(-0.53%)
Jun 15, 2006 9.178 9.609 9.140 9.593 681,567 +0.42(+4.54%)
Jun 14, 2006 9.101 9.191 8.988 9.176 579,479 +0.08(+0.85%)
Jun 13, 2006 9.048 9.219 8.954 9.099 758,929 -0.01(-0.13%)
Jun 12, 2006 9.293 9.332 9.111 9.111 387,298 -0.22(-2.39%)
Jun 09, 2006 9.293 9.446 9.266 9.334 634,073 -0.09(-0.95%)
Jun 08, 2006 9.466 9.497 9.099 9.423 514,847 -0.07(-0.77%)
Jun 07, 2006 9.548 9.664 9.464 9.497 400,274 -0.19(-2.00%)
Jun 06, 2006 9.760 9.762 9.579 9.691 329,277 -0.06(-0.61%)
Jun 05, 2006 9.956 9.987 9.718 9.750 437,730 -0.21(-2.07%)
Jun 02, 2006 9.905 10.09 9.883 9.956 671,040 +0.03(+0.29%)
Jun 01, 2006 9.824 10.06 9.811 9.928 1,121,256 +0.12(+1.27%)
May 31, 2006 9.495 9.822 9.495 9.803 1,328,615 +0.31(+3.23%)
May 30, 2006 9.497 9.685 9.485 9.497 721,227 +0.02(+0.19%)
May 26, 2006 9.307 9.583 9.307 9.479 781,207 +0.17(+1.80%)
May 25, 2006 9.272 9.564 9.266 9.311 780,962 +0.22(+2.47%)
May 24, 2006 8.976 9.101 8.915 9.086 647,538 +0.10(+1.11%)
May 23, 2006 8.941 9.088 8.929 8.986 670,550 +0.09(+0.96%)
May 22, 2006 8.986 9.013 8.825 8.901 1,300,951 -0.12(-1.36%)
May 19, 2006 9.260 9.291 8.997 9.023 1,543,319 -0.20(-2.13%)
May 18, 2006 9.383 9.479 9.219 9.219 501,382 -0.17(-1.85%)
May 17, 2006 9.615 9.626 9.376 9.393 507,258 -0.26(-2.73%)
May 16, 2006 9.681 9.718 9.448 9.656 396,356 -0.06(-0.61%)
May 15, 2006 9.813 9.852 9.581 9.715 443,606 -0.09(-0.88%)
May 12, 2006 9.946 9.946 9.781 9.801 369,672 -0.13(-1.36%)
May 11, 2006 9.995 10.03 9.930 9.936 268,073 -0.08(-0.80%)
May 10, 2006 9.993 10.09 9.961 10.02 214,948 -0.02(-0.18%)
May 09, 2006 10.03 10.10 9.989 10.03 348,862 +0.00(+0.00%)
May 08, 2006 10.09 10.10 10.02 10.03 310,426 -0.06(-0.59%)
May 05, 2006 9.956 10.10 9.840 10.09 861,017 +0.18(+1.79%)
May 04, 2006 9.956 10.06 9.909 9.916 475,432 -0.03(-0.27%)
May 03, 2006 9.854 9.981 9.809 9.942 899,453 +0.10(+1.04%)
May 02, 2006 9.773 9.840 9.767 9.840 306,999 +0.12(+1.22%)
May 01, 2006 9.950 9.950 9.683 9.722 673,978 -0.04(-0.46%)
Apr 28, 2006 9.764 9.844 9.687 9.767 511,175 +0.01(+0.08%)
Apr 27, 2006 9.991 9.993 9.738 9.758 525,374 -0.23(-2.31%)
Apr 26, 2006 9.956 10.38 9.865 9.989 1,958,772 +0.36(+3.73%)
Apr 25, 2006 9.540 9.730 9.536 9.630 627,218 +0.09(+0.94%)
Apr 24, 2006 9.477 9.540 9.397 9.540 354,248 +0.05(+0.52%)
Apr 21, 2006 9.579 9.599 9.376 9.491 581,682 -0.07(-0.71%)
Apr 20, 2006 9.364 9.613 9.364 9.558 504,075 +0.18(+1.96%)
Apr 19, 2006 9.354 9.444 9.332 9.374 1,252,233 +0.00(+0.00%)
Apr 18, 2006 9.293 9.415 9.282 9.374 404,680 +0.10(+1.12%)
Apr 17, 2006 9.221 9.346 9.201 9.270 328,787 +0.03(+0.35%)
Apr 13, 2006 9.211 9.256 9.186 9.238 231,351 +0.03(+0.29%)
Apr 12, 2006 9.191 9.231 9.140 9.211 210,541 +0.04(+0.45%)
Apr 11, 2006 9.201 9.219 9.154 9.170 280,314 -0.02(-0.27%)
Apr 10, 2006 9.264 9.264 9.123 9.195 452,664 -0.08(-0.82%)
Apr 07, 2006 9.252 9.291 9.140 9.270 380,199 +0.03(+0.33%)
Apr 06, 2006 9.466 9.548 9.221 9.240 778,269 -0.16(-1.67%)
Apr 05, 2006 9.405 9.440 9.276 9.397 364,041 -0.02(-0.20%)
Apr 04, 2006 9.344 9.438 9.303 9.415 430,631 +0.07(+0.70%)
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.