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 (%)
Oct 29, 2004 7.331 7.434 7.268 7.352 372,063 +0.02(+0.22%)
Oct 28, 2004 7.372 7.448 7.290 7.335 962,342 +0.02(+0.28%)
Oct 27, 2004 7.198 7.364 7.180 7.315 410,830 +0.12(+1.62%)
Oct 26, 2004 7.122 7.229 6.944 7.198 296,236 +0.07(+1.01%)
Oct 25, 2004 7.034 7.219 7.013 7.126 266,491 +0.11(+1.52%)
Oct 22, 2004 7.085 7.245 7.020 7.020 307,939 -0.06(-0.78%)
Oct 21, 2004 6.993 7.132 6.931 7.075 269,173 +0.09(+1.29%)
Oct 20, 2004 6.952 7.024 6.895 6.985 279,657 +0.01(+0.18%)
Oct 19, 2004 6.940 7.005 6.940 6.972 811,664 +0.05(+0.77%)
Oct 18, 2004 6.860 6.960 6.757 6.919 274,537 +0.02(+0.27%)
Oct 15, 2004 6.870 7.096 6.870 6.901 266,734 +0.03(+0.45%)
Oct 14, 2004 6.806 6.934 6.796 6.870 261,858 +0.07(+0.96%)
Oct 13, 2004 7.104 7.106 6.790 6.804 314,766 -0.25(-3.55%)
Oct 12, 2004 7.059 7.085 6.923 7.054 191,395 -0.04(-0.52%)
Oct 11, 2004 7.013 7.100 7.013 7.091 122,395 +0.09(+1.23%)
Oct 08, 2004 7.075 7.137 6.979 7.005 249,911 -0.09(-1.30%)
Oct 07, 2004 7.352 7.352 7.096 7.098 272,830 -0.28(-3.83%)
Oct 06, 2004 7.178 7.381 7.106 7.381 369,381 +0.20(+2.83%)
Oct 05, 2004 7.251 7.260 7.141 7.178 210,413 -0.07(-1.02%)
Oct 04, 2004 7.290 7.333 7.214 7.251 226,261 +0.00(+0.06%)
Oct 01, 2004 7.208 7.282 7.128 7.247 396,689 +0.05(+0.71%)
Sep 30, 2004 7.046 7.258 7.034 7.196 426,190 +0.16(+2.24%)
Sep 29, 2004 6.993 7.089 6.972 7.038 270,636 +0.03(+0.44%)
Sep 28, 2004 6.819 7.034 6.819 7.007 313,791 +0.17(+2.55%)
Sep 27, 2004 6.995 6.995 6.753 6.833 428,385 -0.16(-2.32%)
Sep 24, 2004 6.993 7.120 6.993 6.995 206,024 -0.02(-0.29%)
Sep 23, 2004 7.044 7.081 7.005 7.016 158,236 -0.04(-0.55%)
Sep 22, 2004 7.065 7.079 6.934 7.054 289,166 -0.03(-0.41%)
Sep 21, 2004 7.044 7.134 7.044 7.083 262,833 +0.05(+0.70%)
Sep 20, 2004 7.024 7.124 7.005 7.034 147,996 -0.03(-0.44%)
Sep 17, 2004 7.128 7.155 7.011 7.065 392,056 -0.02(-0.23%)
Sep 16, 2004 6.972 7.104 6.972 7.081 218,215 +0.15(+2.10%)
Sep 15, 2004 6.880 6.948 6.860 6.936 285,508 +0.04(+0.59%)
Sep 14, 2004 6.972 6.972 6.860 6.895 285,264 -0.08(-1.12%)
Sep 13, 2004 7.013 7.032 6.966 6.972 286,971 -0.04(-0.56%)
Sep 10, 2004 7.044 7.044 6.966 7.011 261,127 -0.05(-0.70%)
Sep 09, 2004 7.003 7.075 6.993 7.061 535,664 +0.08(+1.12%)
Sep 08, 2004 7.171 7.188 6.983 6.983 592,961 -0.19(-2.63%)
Sep 07, 2004 7.116 7.198 7.085 7.171 636,847 +0.14(+1.95%)
Sep 03, 2004 6.989 7.054 6.983 7.034 335,734 +0.01(+0.12%)
Sep 02, 2004 6.890 7.038 6.866 7.026 421,558 +0.11(+1.60%)
Sep 01, 2004 6.821 6.936 6.767 6.915 641,480 +0.09(+1.38%)
Aug 31, 2004 6.788 6.870 6.747 6.821 294,042 +0.05(+0.79%)
Aug 30, 2004 6.712 6.802 6.689 6.767 529,325 +0.05(+0.79%)
Aug 27, 2004 6.728 6.788 6.665 6.714 626,120 +0.00(+0.03%)
Aug 26, 2004 6.712 6.796 6.704 6.712 475,441 +0.02(+0.34%)
Aug 25, 2004 6.622 6.689 6.530 6.689 425,215 +0.09(+1.43%)
Aug 24, 2004 6.554 6.651 6.544 6.595 267,466 +0.09(+1.36%)
Aug 23, 2004 6.607 6.644 6.507 6.507 246,254 -0.09(-1.31%)
Aug 20, 2004 6.534 6.614 6.507 6.593 312,816 +0.09(+1.36%)
Aug 19, 2004 6.593 6.593 6.460 6.505 315,985 -0.11(-1.70%)
Aug 18, 2004 6.470 6.618 6.419 6.618 167,257 +0.11(+1.70%)
Aug 17, 2004 6.562 6.562 6.480 6.507 236,014 -0.03(-0.53%)
Aug 16, 2004 6.357 6.548 6.357 6.542 204,318 +0.17(+2.74%)
Aug 13, 2004 6.439 6.454 6.349 6.367 207,243 -0.03(-0.51%)
Aug 12, 2004 6.501 6.501 6.386 6.400 361,335 -0.11(-1.70%)
Aug 11, 2004 6.511 6.542 6.351 6.511 791,915 -0.03(-0.44%)
Aug 10, 2004 6.394 6.548 6.380 6.540 688,780 +0.19(+2.94%)
Aug 09, 2004 6.259 6.380 6.253 6.353 489,826 +0.13(+2.04%)
Aug 06, 2004 6.257 6.277 6.173 6.226 373,770 -0.06(-0.98%)
Aug 05, 2004 6.495 6.511 6.267 6.288 342,561 -0.22(-3.43%)
Aug 04, 2004 6.429 6.536 6.365 6.511 485,438 +0.06(+0.89%)
Aug 03, 2004 6.497 6.501 6.417 6.454 706,823 +0.02(+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.