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

Albemarle Corp (NY: ALB )

116.88 +1.90 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2005 7.349 7.513 7.341 7.505 883,689 +0.21(+2.87%)
Apr 28, 2005 7.322 7.413 7.257 7.296 757,587 -0.02(-0.31%)
Apr 27, 2005 7.308 7.380 7.074 7.318 993,937 -0.01(-0.11%)
Apr 26, 2005 7.298 7.468 7.185 7.326 1,740,305 +0.41(+5.90%)
Apr 25, 2005 6.742 6.964 6.724 6.918 1,129,796 +0.22(+3.34%)
Apr 22, 2005 6.826 6.826 6.644 6.695 676,853 -0.16(-2.33%)
Apr 21, 2005 6.755 6.857 6.668 6.855 591,484 +0.20(+2.99%)
Apr 20, 2005 6.816 6.853 6.640 6.656 563,922 -0.17(-2.52%)
Apr 19, 2005 6.755 6.857 6.755 6.828 381,476 +0.10(+1.52%)
Apr 18, 2005 6.662 6.755 6.568 6.726 674,170 +0.07(+1.08%)
Apr 15, 2005 6.908 6.910 6.601 6.654 1,100,526 -0.38(-5.42%)
Apr 14, 2005 7.078 7.144 7.013 7.035 882,470 -0.03(-0.46%)
Apr 13, 2005 7.249 7.253 7.035 7.068 732,708 -0.21(-2.90%)
Apr 12, 2005 7.273 7.349 7.144 7.279 737,831 +0.03(+0.45%)
Apr 11, 2005 7.292 7.304 7.181 7.246 334,889 -0.05(-0.62%)
Apr 08, 2005 7.431 7.431 7.277 7.292 440,503 -0.15(-1.96%)
Apr 07, 2005 7.421 7.462 7.345 7.437 224,886 +0.02(+0.22%)
Apr 06, 2005 7.486 7.542 7.419 7.421 326,596 -0.05(-0.60%)
Apr 05, 2005 7.439 7.474 7.403 7.466 278,546 +0.05(+0.72%)
Apr 04, 2005 7.359 7.439 7.246 7.413 363,671 +0.04(+0.50%)
Apr 01, 2005 7.533 7.574 7.353 7.376 510,749 -0.08(-1.05%)
Mar 31, 2005 7.458 7.470 7.400 7.454 583,679 -0.01(-0.14%)
Mar 30, 2005 7.238 7.464 7.238 7.464 450,747 +0.22(+2.97%)
Mar 29, 2005 7.445 7.503 7.228 7.249 550,507 -0.19(-2.51%)
Mar 28, 2005 7.509 7.538 7.400 7.435 242,447 -0.06(-0.85%)
Mar 24, 2005 7.495 7.589 7.482 7.499 287,327 +0.05(+0.72%)
Mar 23, 2005 7.400 7.536 7.369 7.445 442,942 +0.01(+0.17%)
Mar 22, 2005 7.644 7.650 7.431 7.433 908,081 -0.21(-2.74%)
Mar 21, 2005 7.788 7.788 7.613 7.642 337,085 -0.13(-1.64%)
Mar 18, 2005 7.738 7.777 7.673 7.769 927,837 +0.08(+0.99%)
Mar 17, 2005 7.538 7.728 7.515 7.693 542,946 +0.16(+2.07%)
Mar 16, 2005 7.626 7.628 7.492 7.538 435,869 -0.11(-1.42%)
Mar 15, 2005 7.759 7.810 7.595 7.646 450,991 -0.08(-0.98%)
Mar 14, 2005 7.618 7.802 7.615 7.722 772,466 +0.11(+1.40%)
Mar 11, 2005 7.708 7.738 7.599 7.615 1,144,674 -0.12(-1.51%)
Mar 10, 2005 7.757 7.816 7.667 7.732 404,648 -0.02(-0.32%)
Mar 09, 2005 7.892 7.991 7.751 7.757 771,978 -0.17(-2.10%)
Mar 08, 2005 7.892 7.946 7.790 7.923 516,359 +0.02(+0.23%)
Mar 07, 2005 7.984 8.001 7.872 7.905 206,592 -0.07(-0.90%)
Mar 04, 2005 7.851 8.013 7.831 7.976 311,474 +0.14(+1.81%)
Mar 03, 2005 7.851 7.921 7.798 7.835 322,938 +0.01(+0.13%)
Mar 02, 2005 7.800 7.931 7.759 7.825 458,796 -0.05(-0.57%)
Mar 01, 2005 7.800 7.935 7.800 7.870 455,625 +0.08(+1.03%)
Feb 28, 2005 7.851 7.868 7.720 7.790 853,688 -0.07(-0.84%)
Feb 25, 2005 7.673 7.859 7.642 7.855 1,008,328 +0.23(+3.07%)
Feb 24, 2005 7.482 7.663 7.353 7.622 1,651,034 +0.48(+6.72%)
Feb 23, 2005 7.070 7.160 7.044 7.142 655,389 +0.12(+1.75%)
Feb 22, 2005 7.165 7.195 7.013 7.019 541,726 -0.16(-2.28%)
Feb 18, 2005 7.220 7.285 7.165 7.183 533,921 -0.02(-0.23%)
Feb 17, 2005 7.357 7.357 7.177 7.199 801,247 -0.16(-2.17%)
Feb 16, 2005 7.298 7.396 7.257 7.359 401,965 +0.06(+0.76%)
Feb 15, 2005 7.369 7.406 7.261 7.304 578,557 -0.08(-1.03%)
Feb 14, 2005 7.363 7.388 7.292 7.380 440,991 +0.00(+0.03%)
Feb 11, 2005 7.415 7.421 7.318 7.378 767,100 -0.03(-0.44%)
Feb 10, 2005 7.421 7.492 7.361 7.410 470,504 +0.00(+0.00%)
Feb 09, 2005 7.499 7.503 7.367 7.410 807,345 -0.08(-1.01%)
Feb 08, 2005 7.400 7.486 7.357 7.486 1,438,587 +0.10(+1.33%)
Feb 07, 2005 7.318 7.419 7.308 7.388 1,381,512 +0.08(+1.12%)
Feb 04, 2005 7.212 7.314 7.203 7.306 961,985 +0.10(+1.37%)
Feb 03, 2005 7.298 7.298 7.134 7.208 917,837 -0.08(-1.12%)
Feb 02, 2005 7.257 7.290 7.175 7.290 591,728 +0.03(+0.45%)
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.