Indicators

Albemarle Corp (NY: ALB )

103.51 -4.32 (-4.01%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.876	5.923	5.872	5.878	205,400	-0.00(-0.07%)
May 27, 2004	5.851	5.970	5.784	5.882	224,740	+0.03(+0.52%)
May 26, 2004	5.835	5.880	5.774	5.851	121,918	-0.00(-0.03%)
May 25, 2004	5.698	5.878	5.659	5.853	539,329	+0.17(+3.06%)
May 24, 2004	5.694	5.798	5.639	5.680	301,368	-0.00(-0.04%)
May 21, 2004	5.688	5.792	5.637	5.682	171,126	+0.02(+0.29%)
May 20, 2004	5.612	5.706	5.586	5.665	232,085	+0.06(+1.13%)
May 19, 2004	5.659	5.802	5.565	5.602	339,559	-0.00(-0.07%)
May 18, 2004	5.606	5.668	5.576	5.606	281,293	+0.02(+0.37%)
May 17, 2004	5.641	5.676	5.508	5.586	415,207	-0.06(-1.01%)
May 14, 2004	5.729	5.778	5.629	5.643	326,584	-0.11(-1.85%)
May 13, 2004	5.770	5.796	5.712	5.749	190,956	-0.04(-0.64%)
May 12, 2004	5.766	5.804	5.653	5.786	386,564	+0.04(+0.68%)
May 11, 2004	5.694	5.813	5.688	5.747	269,787	+0.08(+1.41%)
May 10, 2004	5.668	5.745	5.631	5.668	316,791	-0.02(-0.36%)
May 07, 2004	5.843	5.902	5.688	5.688	365,999	-0.15(-2.62%)
May 06, 2004	5.862	5.888	5.761	5.841	390,970	-0.06(-1.07%)
May 05, 2004	5.953	5.984	5.886	5.904	309,202	-0.04(-0.69%)
May 04, 2004	5.994	6.013	5.892	5.945	513,378	-0.06(-0.99%)

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.