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

Albemarle Corp (NY: ALB )

112.15 +0.35 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Oct 31, 2005 7.175 7.212 7.113 7.193 881,982 +0.18(+2.60%)
Oct 28, 2005 6.906 7.017 6.886 7.011 891,982 +0.14(+2.03%)
Oct 27, 2005 7.062 7.064 6.847 6.871 1,108,088 -0.22(-3.15%)
Oct 26, 2005 7.126 7.181 7.089 7.095 1,382,244 -0.03(-0.46%)
Oct 25, 2005 7.277 7.279 6.970 7.128 1,258,825 -0.22(-2.96%)
Oct 24, 2005 7.318 7.374 7.261 7.345 642,461 +0.06(+0.79%)
Oct 21, 2005 7.277 7.378 7.267 7.287 762,222 +0.01(+0.14%)
Oct 20, 2005 7.263 7.306 7.214 7.277 1,279,801 +0.01(+0.20%)
Oct 19, 2005 7.257 7.271 7.123 7.263 1,518,346 -0.02(-0.23%)
Oct 18, 2005 7.308 7.310 7.103 7.279 2,813,270 -0.21(-2.79%)
Oct 17, 2005 7.454 7.505 7.439 7.488 426,600 +0.04(+0.50%)
Oct 14, 2005 7.458 7.503 7.349 7.451 643,925 +0.05(+0.61%)
Oct 13, 2005 7.388 7.419 7.277 7.406 902,714 +0.02(+0.31%)
Oct 12, 2005 7.636 7.667 7.343 7.384 2,124,709 -0.25(-3.30%)
Oct 11, 2005 7.538 7.654 7.501 7.636 751,246 +0.10(+1.28%)
Oct 10, 2005 7.513 7.574 7.447 7.540 587,337 +0.06(+0.79%)
Oct 07, 2005 7.533 7.605 7.443 7.480 424,161 -0.02(-0.30%)
Oct 06, 2005 7.492 7.579 7.441 7.503 863,445 +0.03(+0.44%)
Oct 05, 2005 7.689 7.689 7.451 7.470 435,869 -0.23(-3.03%)
Oct 04, 2005 7.769 7.790 7.687 7.704 582,703 -0.07(-0.84%)
Oct 03, 2005 15.49 7.800 7.745 7.769 712,708 +0.04(+0.53%)
Sep 30, 2005 7.497 7.743 7.486 7.728 641,974 +0.23(+3.09%)
Sep 29, 2005 7.431 7.536 7.396 7.497 443,186 +0.07(+0.99%)
Sep 28, 2005 7.499 7.484 7.380 7.423 292,205 -0.07(-0.98%)
Sep 27, 2005 7.492 7.538 7.388 7.497 419,527 +0.00(+0.05%)
Sep 26, 2005 7.585 7.613 7.466 7.492 393,916 -0.05(-0.68%)
Sep 23, 2005 7.544 7.548 7.369 7.544 827,346 +0.16(+2.22%)
Sep 22, 2005 7.372 7.394 7.310 7.380 608,802 +0.01(+0.11%)
Sep 21, 2005 7.298 7.523 7.279 7.372 2,776,196 +0.27(+3.78%)
Sep 20, 2005 7.388 7.425 6.960 7.103 4,370,399 -0.28(-3.83%)
Sep 19, 2005 7.394 7.419 7.357 7.386 545,141 -0.00(-0.06%)
Sep 16, 2005 7.382 7.421 7.349 7.390 1,494,199 +0.01(+0.11%)
Sep 15, 2005 7.376 7.384 7.326 7.382 379,037 +0.01(+0.14%)
Sep 14, 2005 7.355 7.408 7.337 7.372 372,452 +0.05(+0.64%)
Sep 13, 2005 7.335 7.388 7.294 7.324 499,286 -0.01(-0.14%)
Sep 12, 2005 7.396 7.421 7.324 7.335 544,409 -0.07(-0.97%)
Sep 09, 2005 7.380 7.421 7.369 7.406 417,331 +0.02(+0.31%)
Sep 08, 2005 7.378 7.396 7.339 7.384 470,748 +0.01(+0.08%)
Sep 07, 2005 7.421 7.470 7.365 7.378 349,768 -0.02(-0.28%)
Sep 06, 2005 7.359 7.476 7.359 7.398 267,082 +0.07(+0.89%)
Sep 02, 2005 7.361 7.390 7.320 7.333 193,177 -0.02(-0.33%)
Sep 01, 2005 7.357 7.501 7.355 7.357 234,642 -0.09(-1.16%)
Aug 31, 2005 7.339 7.443 7.292 7.443 304,157 +0.09(+1.28%)
Aug 30, 2005 7.363 7.363 7.281 7.349 617,095 -0.01(-0.19%)
Aug 29, 2005 7.269 7.363 7.259 7.363 449,772 +0.10(+1.33%)
Aug 26, 2005 7.277 7.296 7.228 7.267 518,554 -0.01(-0.11%)
Aug 25, 2005 7.175 7.298 7.121 7.275 490,261 +0.13(+1.81%)
Aug 24, 2005 7.195 7.285 7.113 7.146 463,675 -0.09(-1.25%)
Aug 23, 2005 7.468 7.468 7.214 7.236 349,280 -0.23(-3.10%)
Aug 22, 2005 7.372 7.478 7.355 7.468 349,036 +0.10(+1.31%)
Aug 19, 2005 7.421 7.421 7.349 7.372 196,104 -0.02(-0.30%)
Aug 18, 2005 7.415 7.451 7.380 7.394 503,432 -0.02(-0.33%)
Aug 17, 2005 7.472 7.472 7.357 7.419 515,628 -0.05(-0.71%)
Aug 16, 2005 7.558 7.558 7.454 7.472 609,046 -0.10(-1.30%)
Aug 15, 2005 7.648 7.663 7.533 7.570 416,112 -0.08(-1.02%)
Aug 12, 2005 7.626 7.677 7.591 7.648 461,723 -0.01(-0.11%)
Aug 11, 2005 7.636 7.759 7.626 7.656 407,087 +0.02(+0.27%)
Aug 10, 2005 7.738 7.738 7.589 7.636 260,253 -0.03(-0.40%)
Aug 09, 2005 7.659 7.681 7.615 7.667 673,438 +0.01(+0.08%)
Aug 08, 2005 7.644 7.708 7.636 7.661 426,844 +0.02(+0.24%)
Aug 05, 2005 7.681 7.687 7.605 7.642 370,257 -0.05(-0.64%)
Aug 04, 2005 7.759 7.759 7.646 7.691 220,983 -0.09(-1.16%)
Aug 03, 2005 7.769 7.790 7.693 7.782 382,940 -0.00(-0.03%)
Aug 02, 2005 7.745 7.814 7.743 7.784 390,013 +0.07(+0.88%)
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.