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

Albemarle Corp (NY: ALB )

100.47 -3.04 (-2.94%)
Streaming Delayed Price Updated: 3:05 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 (%)
Aug 31, 2004 6.763 6.845 6.722 6.795 295,133 +0.05(+0.79%)
Aug 30, 2004 6.687 6.777 6.665 6.742 531,288 +0.05(+0.79%)
Aug 27, 2004 6.704 6.763 6.640 6.689 628,442 +0.00(+0.03%)
Aug 26, 2004 6.687 6.771 6.679 6.687 477,205 +0.02(+0.34%)
Aug 25, 2004 6.597 6.665 6.505 6.665 426,792 +0.09(+1.43%)
Aug 24, 2004 6.530 6.626 6.520 6.571 268,458 +0.09(+1.36%)
Aug 23, 2004 6.583 6.620 6.483 6.483 247,167 -0.09(-1.31%)
Aug 20, 2004 6.509 6.589 6.483 6.569 313,976 +0.09(+1.36%)
Aug 19, 2004 6.569 6.569 6.436 6.481 317,158 -0.11(-1.70%)
Aug 18, 2004 6.446 6.593 6.395 6.593 167,878 +0.11(+1.70%)
Aug 17, 2004 6.538 6.538 6.456 6.483 236,889 -0.03(-0.53%)
Aug 16, 2004 6.334 6.524 6.334 6.518 205,075 +0.17(+2.74%)
Aug 13, 2004 6.415 6.430 6.326 6.344 208,012 -0.03(-0.51%)
Aug 12, 2004 6.477 6.477 6.362 6.377 362,676 -0.11(-1.70%)
Aug 11, 2004 6.487 6.518 6.328 6.487 794,852 -0.03(-0.44%)
Aug 10, 2004 6.371 6.524 6.356 6.516 691,335 +0.19(+2.94%)
Aug 09, 2004 6.236 6.356 6.230 6.330 491,643 +0.13(+2.04%)
Aug 06, 2004 6.234 6.254 6.150 6.203 375,156 -0.06(-0.98%)
Aug 05, 2004 6.471 6.487 6.244 6.264 343,832 -0.22(-3.43%)
Aug 04, 2004 6.405 6.512 6.342 6.487 487,238 +0.06(+0.89%)
Aug 03, 2004 6.473 6.477 6.393 6.430 709,445 +0.02(+0.29%)
Aug 02, 2004 6.262 6.442 6.252 6.411 590,755 +0.12(+1.88%)
Jul 30, 2004 6.364 6.364 6.281 6.293 246,189 -0.09(-1.41%)
Jul 29, 2004 6.303 6.401 6.272 6.383 428,016 +0.12(+1.99%)
Jul 28, 2004 6.281 6.291 6.172 6.258 369,528 -0.02(-0.33%)
Jul 27, 2004 6.252 6.324 6.225 6.279 383,722 +0.04(+0.66%)
Jul 26, 2004 6.277 6.305 6.203 6.238 347,503 -0.02(-0.29%)
Jul 23, 2004 6.313 6.354 6.215 6.256 353,131 -0.08(-1.26%)
Jul 22, 2004 6.140 6.338 6.027 6.336 535,204 +0.21(+3.37%)
Jul 21, 2004 6.293 6.311 6.129 6.129 422,387 -0.15(-2.44%)
Jul 20, 2004 6.221 6.287 6.211 6.283 217,556 +0.05(+0.82%)
Jul 19, 2004 6.309 6.309 6.197 6.232 211,193 -0.05(-0.81%)
Jul 16, 2004 6.319 6.330 6.207 6.283 278,981 -0.04(-0.58%)
Jul 15, 2004 6.332 6.373 6.299 6.319 128,478 +0.01(+0.13%)
Jul 14, 2004 6.285 6.403 6.197 6.311 290,972 -0.00(-0.06%)
Jul 13, 2004 6.299 6.346 6.272 6.315 125,296 +0.04(+0.59%)
Jul 12, 2004 6.289 6.324 6.183 6.279 166,899 -0.01(-0.16%)
Jul 09, 2004 6.246 6.317 6.234 6.289 98,132 +0.06(+0.88%)
Jul 08, 2004 6.293 6.356 6.232 6.234 204,831 -0.10(-1.58%)
Jul 07, 2004 6.283 6.405 6.283 6.334 247,657 +0.06(+0.91%)
Jul 06, 2004 6.354 6.413 6.240 6.277 313,976 -0.11(-1.73%)
Jul 02, 2004 6.395 6.415 6.313 6.387 165,675 +0.01(+0.10%)
Jul 01, 2004 6.467 6.477 6.373 6.381 352,887 -0.09(-1.33%)
Jun 30, 2004 6.436 6.473 6.385 6.467 299,538 +0.04(+0.60%)
Jun 29, 2004 6.407 6.487 6.364 6.428 330,862 +0.02(+0.35%)
Jun 28, 2004 6.334 6.507 6.301 6.405 532,756 +0.07(+1.13%)
Jun 25, 2004 6.225 6.334 6.203 6.334 685,707 +0.11(+1.84%)
Jun 24, 2004 6.211 6.242 6.174 6.219 293,664 +0.02(+0.30%)
Jun 23, 2004 6.129 6.207 6.129 6.201 665,150 +0.05(+0.80%)
Jun 22, 2004 6.101 6.170 6.046 6.152 283,875 +0.05(+0.84%)
Jun 21, 2004 6.158 6.158 6.044 6.101 341,385 -0.07(-1.09%)
Jun 18, 2004 6.078 6.170 6.078 6.168 532,512 +0.11(+1.89%)
Jun 17, 2004 5.997 6.078 5.925 6.054 363,899 +0.04(+0.61%)
Jun 16, 2004 5.982 6.017 5.854 6.017 302,474 +0.05(+0.89%)
Jun 15, 2004 5.894 5.976 5.894 5.964 283,631 +0.09(+1.53%)
Jun 14, 2004 5.884 5.892 5.813 5.874 350,440 -0.07(-1.20%)
Jun 10, 2004 5.901 5.952 5.894 5.946 265,521 +0.04(+0.76%)
Jun 09, 2004 6.017 6.078 5.897 5.901 280,694 -0.14(-2.30%)
Jun 08, 2004 5.956 6.072 5.946 6.040 341,630 -0.01(-0.20%)
Jun 07, 2004 5.919 6.054 5.919 6.052 176,443 +0.13(+2.28%)
Jun 04, 2004 5.925 5.960 5.894 5.917 196,510 +0.04(+0.73%)
Jun 03, 2004 5.894 5.897 5.850 5.874 249,859 -0.05(-0.79%)
Jun 02, 2004 5.976 5.976 5.886 5.921 196,510 -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.