Skip to main content

Albemarle Corp (NY: ALB )

99.54 -1.09 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 6.362 6.362 6.278 6.290 246,284 -0.09(-1.41%)
Jul 29, 2004 6.301 6.399 6.270 6.380 428,183 +0.12(+1.99%)
Jul 28, 2004 6.278 6.288 6.170 6.256 369,672 -0.02(-0.33%)
Jul 27, 2004 6.250 6.321 6.223 6.276 383,871 +0.04(+0.65%)
Jul 26, 2004 6.274 6.303 6.201 6.235 347,638 -0.02(-0.29%)
Jul 23, 2004 6.311 6.352 6.213 6.254 353,269 -0.08(-1.26%)
Jul 22, 2004 6.137 6.335 6.025 6.333 535,412 +0.21(+3.37%)
Jul 21, 2004 6.290 6.309 6.127 6.127 422,552 -0.15(-2.44%)
Jul 20, 2004 6.219 6.284 6.209 6.280 217,641 +0.05(+0.82%)
Jul 19, 2004 6.307 6.307 6.194 6.229 211,276 -0.05(-0.81%)
Jul 16, 2004 6.317 6.327 6.205 6.280 279,090 -0.04(-0.58%)
Jul 15, 2004 6.329 6.370 6.297 6.317 128,528 +0.01(+0.13%)
Jul 14, 2004 6.282 6.401 6.194 6.309 291,086 -0.00(-0.06%)
Jul 13, 2004 6.297 6.344 6.270 6.313 125,345 +0.04(+0.59%)
Jul 12, 2004 6.286 6.321 6.180 6.276 166,964 -0.01(-0.16%)
Jul 09, 2004 6.243 6.315 6.231 6.286 98,171 +0.06(+0.89%)
Jul 08, 2004 6.290 6.354 6.229 6.231 204,910 -0.10(-1.58%)
Jul 07, 2004 6.280 6.403 6.280 6.331 247,753 +0.06(+0.91%)
Jul 06, 2004 6.352 6.411 6.237 6.274 314,098 -0.11(-1.73%)
Jul 02, 2004 6.393 6.413 6.311 6.384 165,740 +0.01(+0.10%)
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.