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

Albemarle Corp (NY: ALB )

108.23 -4.42 (-3.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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, 2006 10.86 11.25 10.85 11.22 1,550,794 -0.04(-0.34%)
Aug 30, 2006 11.21 11.40 11.19 11.26 1,482,028 +0.09(+0.84%)
Aug 29, 2006 11.11 11.21 11.01 11.16 1,503,074 +0.10(+0.87%)
Aug 28, 2006 10.83 11.13 10.83 11.07 990,629 +0.28(+2.60%)
Aug 25, 2006 10.69 10.83 10.68 10.79 735,385 +0.10(+0.98%)
Aug 24, 2006 10.80 10.84 10.60 10.68 1,203,291 -0.07(-0.61%)
Aug 23, 2006 10.91 10.93 10.61 10.75 1,249,299 -0.10(-0.89%)
Aug 22, 2006 10.99 11.00 10.80 10.84 598,097 -0.13(-1.17%)
Aug 21, 2006 10.88 11.02 10.83 10.97 993,810 +0.08(+0.75%)
Aug 18, 2006 10.85 11.02 10.79 10.89 490,420 -0.01(-0.07%)
Aug 17, 2006 10.91 10.98 10.84 10.90 696,230 -0.01(-0.09%)
Aug 16, 2006 10.69 11.01 10.69 10.91 887,357 +0.27(+2.56%)
Aug 15, 2006 10.60 10.71 10.58 10.64 716,542 +0.13(+1.24%)
Aug 14, 2006 10.58 10.73 10.46 10.51 636,273 -0.06(-0.54%)
Aug 11, 2006 10.64 10.64 10.47 10.56 481,120 -0.08(-0.77%)
Aug 10, 2006 10.61 10.68 10.58 10.64 778,211 +0.01(+0.10%)
Aug 09, 2006 10.71 10.79 10.58 10.63 620,856 -0.06(-0.59%)
Aug 08, 2006 10.79 10.83 10.66 10.70 579,498 -0.08(-0.72%)
Aug 07, 2006 10.67 10.80 10.66 10.78 621,101 +0.01(+0.08%)
Aug 04, 2006 10.67 10.86 10.65 10.77 1,360,646 +0.17(+1.64%)
Aug 03, 2006 10.47 10.64 10.29 10.59 585,861 +0.12(+1.17%)
Aug 02, 2006 10.28 10.52 10.19 10.47 768,912 +0.19(+1.87%)
Aug 01, 2006 10.30 10.42 10.22 10.28 450,286 -0.02(-0.22%)
Jul 31, 2006 10.17 10.32 10.15 10.30 790,937 +0.10(+0.96%)
Jul 28, 2006 10.12 10.34 10.12 10.20 748,355 +0.09(+0.89%)
Jul 27, 2006 10.40 10.42 10.10 10.11 996,257 -0.29(-2.75%)
Jul 26, 2006 10.27 10.55 10.24 10.40 1,911,513 +0.14(+1.37%)
Jul 25, 2006 9.541 10.38 9.513 10.26 2,872,776 +0.93(+9.99%)
Jul 24, 2006 9.217 9.364 9.143 9.327 580,477 +0.11(+1.22%)
Jul 21, 2006 9.307 9.329 9.122 9.215 443,433 -0.11(-1.14%)
Jul 20, 2006 9.537 9.572 9.317 9.321 517,828 -0.22(-2.27%)
Jul 19, 2006 9.337 9.572 9.311 9.537 894,209 +0.23(+2.48%)
Jul 18, 2006 9.092 9.345 9.084 9.307 467,416 +0.26(+2.87%)
Jul 17, 2006 9.221 9.231 9.031 9.047 227,100 -0.14(-1.49%)
Jul 14, 2006 9.245 9.249 9.074 9.184 261,851 -0.04(-0.44%)
Jul 13, 2006 9.419 9.462 9.188 9.225 428,505 -0.23(-2.48%)
Jul 12, 2006 9.511 9.613 9.439 9.460 286,567 -0.01(-0.15%)
Jul 11, 2006 9.623 9.654 9.388 9.474 653,404 -0.14(-1.47%)
Jul 10, 2006 9.582 9.691 9.578 9.615 272,863 +0.05(+0.51%)
Jul 07, 2006 9.603 9.689 9.552 9.566 253,285 -0.07(-0.72%)
Jul 06, 2006 9.613 9.687 9.566 9.635 272,129 +0.04(+0.45%)
Jul 05, 2006 9.815 9.815 9.525 9.593 509,019 -0.22(-2.27%)
Jul 03, 2006 9.783 9.838 9.748 9.815 147,077 +0.03(+0.33%)
Jun 30, 2006 9.674 9.803 9.648 9.783 499,964 +0.06(+0.63%)
Jun 29, 2006 9.403 9.721 9.403 9.721 592,713 +0.32(+3.46%)
Jun 28, 2006 9.541 9.541 9.390 9.396 786,042 -0.04(-0.39%)
Jun 27, 2006 9.582 9.670 9.398 9.433 539,609 -0.15(-1.58%)
Jun 26, 2006 9.582 9.609 9.511 9.584 527,862 +0.06(+0.67%)
Jun 23, 2006 9.347 9.609 9.245 9.521 557,963 +0.14(+1.48%)
Jun 22, 2006 9.439 9.458 9.317 9.382 429,484 -0.09(-0.91%)
Jun 21, 2006 9.286 9.562 9.262 9.468 358,271 +0.15(+1.58%)
Jun 20, 2006 9.358 9.364 9.255 9.321 560,410 +0.00(+0.04%)
Jun 19, 2006 9.541 9.541 9.272 9.317 414,801 -0.23(-2.40%)
Jun 16, 2006 9.644 9.732 9.501 9.546 598,586 -0.05(-0.53%)
Jun 15, 2006 9.182 9.613 9.143 9.597 681,302 +0.42(+4.54%)
Jun 14, 2006 9.104 9.194 8.992 9.180 579,253 +0.08(+0.85%)
Jun 13, 2006 9.051 9.223 8.957 9.102 758,634 -0.01(-0.13%)
Jun 12, 2006 9.296 9.335 9.114 9.114 387,148 -0.22(-2.39%)
Jun 09, 2006 9.296 9.450 9.270 9.337 633,826 -0.09(-0.95%)
Jun 08, 2006 9.470 9.501 9.102 9.427 514,647 -0.07(-0.77%)
Jun 07, 2006 9.552 9.668 9.468 9.501 400,118 -0.19(-2.00%)
Jun 06, 2006 9.764 9.766 9.582 9.695 329,149 -0.06(-0.61%)
Jun 05, 2006 9.960 9.991 9.721 9.754 437,560 -0.21(-2.07%)
Jun 02, 2006 9.909 10.09 9.887 9.960 670,779 +0.03(+0.29%)
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.