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

Albemarle Corp (NY: ALB )

96.05 +0.88 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2004 6.575 6.654 6.535 6.606 303,584 +0.05(+0.79%)
Aug 30, 2004 6.501 6.588 6.479 6.555 546,502 +0.05(+0.79%)
Aug 27, 2004 6.517 6.575 6.455 6.503 646,438 +0.00(+0.03%)
Aug 26, 2004 6.501 6.582 6.493 6.501 490,870 +0.02(+0.34%)
Aug 25, 2004 6.414 6.479 6.324 6.479 439,014 +0.09(+1.43%)
Aug 24, 2004 6.348 6.441 6.338 6.388 276,146 +0.09(+1.36%)
Aug 23, 2004 6.400 6.436 6.302 6.302 254,245 -0.08(-1.31%)
Aug 20, 2004 6.328 6.406 6.302 6.386 322,967 +0.09(+1.36%)
Aug 19, 2004 6.386 6.386 6.257 6.300 326,239 -0.11(-1.70%)
Aug 18, 2004 6.267 6.410 6.217 6.410 172,685 +0.11(+1.70%)
Aug 17, 2004 6.356 6.356 6.277 6.302 243,673 -0.03(-0.53%)
Aug 16, 2004 6.157 6.342 6.157 6.336 210,948 +0.17(+2.74%)
Aug 13, 2004 6.237 6.251 6.149 6.167 213,969 -0.03(-0.51%)
Aug 12, 2004 6.296 6.296 6.185 6.199 373,061 -0.11(-1.70%)
Aug 11, 2004 6.306 6.336 6.151 6.306 817,613 -0.03(-0.44%)
Aug 10, 2004 6.193 6.342 6.179 6.334 711,132 +0.18(+2.94%)
Aug 09, 2004 6.062 6.179 6.056 6.153 505,722 +0.12(+2.04%)
Aug 06, 2004 6.060 6.080 5.979 6.030 385,899 -0.06(-0.98%)
Aug 05, 2004 6.291 6.306 6.070 6.090 353,678 -0.22(-3.43%)
Aug 04, 2004 6.227 6.330 6.165 6.306 501,191 +0.06(+0.89%)
Aug 03, 2004 6.293 6.296 6.215 6.251 729,760 +0.02(+0.29%)
Aug 02, 2004 6.088 6.263 6.078 6.233 607,672 +0.12(+1.88%)
Jul 30, 2004 6.187 6.187 6.106 6.118 253,238 -0.09(-1.41%)
Jul 29, 2004 6.128 6.223 6.098 6.205 440,272 +0.12(+1.99%)
Jul 28, 2004 6.106 6.116 6.001 6.084 380,109 -0.02(-0.33%)
Jul 27, 2004 6.078 6.147 6.052 6.104 394,710 +0.04(+0.66%)
Jul 26, 2004 6.102 6.130 6.030 6.064 357,454 -0.02(-0.29%)
Jul 23, 2004 6.138 6.177 6.042 6.082 363,244 -0.08(-1.26%)
Jul 22, 2004 5.969 6.161 5.859 6.159 550,529 +0.20(+3.37%)
Jul 21, 2004 6.118 6.136 5.959 5.959 434,483 -0.15(-2.44%)
Jul 20, 2004 6.048 6.112 6.038 6.108 223,786 +0.05(+0.82%)
Jul 19, 2004 6.134 6.134 6.024 6.058 217,241 -0.05(-0.81%)
Jul 16, 2004 6.144 6.153 6.034 6.108 286,970 -0.04(-0.58%)
Jul 15, 2004 6.155 6.195 6.124 6.144 132,157 +0.01(+0.13%)
Jul 14, 2004 6.110 6.225 6.024 6.136 299,305 -0.00(-0.06%)
Jul 13, 2004 6.124 6.169 6.098 6.140 128,884 +0.04(+0.59%)
Jul 12, 2004 6.114 6.147 6.010 6.104 171,678 -0.01(-0.16%)
Jul 09, 2004 6.072 6.142 6.060 6.114 100,943 +0.05(+0.88%)
Jul 08, 2004 6.118 6.179 6.058 6.060 210,696 -0.10(-1.58%)
Jul 07, 2004 6.108 6.227 6.108 6.157 254,749 +0.06(+0.91%)
Jul 06, 2004 6.177 6.235 6.066 6.102 322,967 -0.11(-1.73%)
Jul 02, 2004 6.217 6.237 6.138 6.209 170,420 +0.01(+0.10%)
Jul 01, 2004 6.287 6.296 6.195 6.203 362,992 -0.08(-1.33%)
Jun 30, 2004 6.257 6.293 6.207 6.287 308,115 +0.04(+0.60%)
Jun 29, 2004 6.229 6.306 6.187 6.249 340,336 +0.02(+0.35%)
Jun 28, 2004 6.157 6.326 6.126 6.227 548,012 +0.07(+1.13%)
Jun 25, 2004 6.052 6.157 6.030 6.157 705,342 +0.11(+1.84%)
Jun 24, 2004 6.038 6.068 6.003 6.046 302,074 +0.02(+0.30%)
Jun 23, 2004 5.959 6.034 5.959 6.028 684,197 +0.05(+0.80%)
Jun 22, 2004 5.931 5.999 5.877 5.981 292,004 +0.05(+0.84%)
Jun 21, 2004 5.987 5.987 5.875 5.931 351,161 -0.07(-1.09%)
Jun 18, 2004 5.909 5.999 5.909 5.997 547,760 +0.11(+1.89%)
Jun 17, 2004 5.830 5.909 5.760 5.885 374,320 +0.04(+0.61%)
Jun 16, 2004 5.816 5.850 5.691 5.850 311,136 +0.05(+0.89%)
Jun 15, 2004 5.730 5.810 5.730 5.798 291,753 +0.09(+1.53%)
Jun 14, 2004 5.720 5.728 5.651 5.711 360,475 -0.07(-1.20%)
Jun 10, 2004 5.736 5.786 5.730 5.780 273,125 +0.04(+0.76%)
Jun 09, 2004 5.850 5.909 5.732 5.736 288,732 -0.14(-2.30%)
Jun 08, 2004 5.790 5.903 5.780 5.871 351,412 -0.01(-0.20%)
Jun 07, 2004 5.754 5.885 5.754 5.883 181,496 +0.13(+2.28%)
Jun 04, 2004 5.760 5.794 5.730 5.752 202,137 +0.04(+0.73%)
Jun 03, 2004 5.730 5.732 5.687 5.711 257,014 -0.05(-0.79%)
Jun 02, 2004 5.810 5.810 5.722 5.756 202,137 -0.04(-0.65%)
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.