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

Albemarle Corp (NY: ALB )

111.80 -2.59 (-2.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 7.328 7.431 7.265 7.349 372,208 +0.02(+0.22%)
Oct 28, 2004 7.369 7.445 7.287 7.333 962,717 +0.02(+0.28%)
Oct 27, 2004 7.195 7.361 7.177 7.312 410,990 +0.12(+1.62%)
Oct 26, 2004 7.119 7.226 6.941 7.195 296,351 +0.07(+1.01%)
Oct 25, 2004 7.031 7.216 7.011 7.123 266,594 +0.11(+1.52%)
Oct 22, 2004 7.082 7.242 7.017 7.017 308,059 -0.06(-0.78%)
Oct 21, 2004 6.990 7.130 6.929 7.072 269,277 +0.09(+1.29%)
Oct 20, 2004 6.949 7.021 6.892 6.982 279,766 +0.01(+0.18%)
Oct 19, 2004 6.937 7.003 6.937 6.970 811,980 +0.05(+0.77%)
Oct 18, 2004 6.857 6.957 6.755 6.916 274,643 +0.02(+0.27%)
Oct 15, 2004 6.867 7.093 6.867 6.898 266,838 +0.03(+0.45%)
Oct 14, 2004 6.804 6.931 6.793 6.867 261,960 +0.07(+0.96%)
Oct 13, 2004 7.101 7.103 6.787 6.802 314,889 -0.25(-3.55%)
Oct 12, 2004 7.056 7.082 6.921 7.052 191,470 -0.04(-0.52%)
Oct 11, 2004 7.011 7.097 7.011 7.089 122,443 +0.09(+1.23%)
Oct 08, 2004 7.072 7.134 6.976 7.003 250,008 -0.09(-1.30%)
Oct 07, 2004 7.349 7.349 7.093 7.095 272,936 -0.28(-3.83%)
Oct 06, 2004 7.175 7.378 7.103 7.378 369,525 +0.20(+2.83%)
Oct 05, 2004 7.249 7.257 7.138 7.175 210,495 -0.07(-1.02%)
Oct 04, 2004 7.287 7.331 7.212 7.249 226,349 +0.00(+0.06%)
Oct 01, 2004 7.205 7.279 7.126 7.244 396,843 +0.05(+0.71%)
Sep 30, 2004 7.044 7.255 7.031 7.193 426,356 +0.16(+2.24%)
Sep 29, 2004 6.990 7.087 6.970 7.035 270,741 +0.03(+0.44%)
Sep 28, 2004 6.816 7.031 6.816 7.005 313,913 +0.17(+2.55%)
Sep 27, 2004 6.992 6.992 6.750 6.830 428,551 -0.16(-2.32%)
Sep 24, 2004 6.990 7.117 6.990 6.992 206,104 -0.02(-0.29%)
Sep 23, 2004 7.042 7.078 7.003 7.013 158,298 -0.04(-0.55%)
Sep 22, 2004 7.062 7.076 6.931 7.052 289,278 -0.03(-0.41%)
Sep 21, 2004 7.042 7.132 7.042 7.080 262,936 +0.05(+0.70%)
Sep 20, 2004 7.021 7.121 7.003 7.031 148,054 -0.03(-0.44%)
Sep 17, 2004 7.126 7.152 7.009 7.062 392,209 -0.02(-0.23%)
Sep 16, 2004 6.970 7.101 6.970 7.078 218,300 +0.15(+2.10%)
Sep 15, 2004 6.878 6.945 6.857 6.933 285,619 +0.04(+0.59%)
Sep 14, 2004 6.970 6.970 6.857 6.892 285,375 -0.08(-1.12%)
Sep 13, 2004 7.011 7.029 6.964 6.970 287,083 -0.04(-0.56%)
Sep 10, 2004 7.042 7.042 6.964 7.009 261,228 -0.05(-0.70%)
Sep 09, 2004 7.000 7.072 6.990 7.058 535,872 +0.08(+1.12%)
Sep 08, 2004 7.169 7.185 6.980 6.980 593,191 -0.19(-2.63%)
Sep 07, 2004 7.113 7.195 7.082 7.169 637,095 +0.14(+1.95%)
Sep 03, 2004 6.986 7.052 6.980 7.031 335,865 +0.01(+0.12%)
Sep 02, 2004 6.888 7.035 6.863 7.023 421,722 +0.11(+1.60%)
Sep 01, 2004 6.818 6.933 6.765 6.912 641,730 +0.09(+1.38%)
Aug 31, 2004 6.785 6.867 6.744 6.818 294,156 +0.05(+0.79%)
Aug 30, 2004 6.709 6.800 6.687 6.765 529,531 +0.05(+0.79%)
Aug 27, 2004 6.726 6.785 6.662 6.711 626,363 +0.00(+0.03%)
Aug 26, 2004 6.709 6.793 6.701 6.709 475,626 +0.02(+0.34%)
Aug 25, 2004 6.619 6.687 6.527 6.687 425,380 +0.09(+1.43%)
Aug 24, 2004 6.552 6.648 6.541 6.593 267,570 +0.09(+1.36%)
Aug 23, 2004 6.605 6.642 6.504 6.504 246,350 -0.09(-1.31%)
Aug 20, 2004 6.531 6.611 6.504 6.591 312,937 +0.09(+1.36%)
Aug 19, 2004 6.591 6.591 6.457 6.502 316,108 -0.11(-1.70%)
Aug 18, 2004 6.468 6.615 6.416 6.615 167,323 +0.11(+1.70%)
Aug 17, 2004 6.560 6.560 6.478 6.504 236,105 -0.03(-0.53%)
Aug 16, 2004 6.355 6.545 6.355 6.539 204,397 +0.17(+2.74%)
Aug 13, 2004 6.437 6.451 6.347 6.365 207,324 -0.03(-0.51%)
Aug 12, 2004 6.498 6.498 6.383 6.398 361,476 -0.11(-1.70%)
Aug 11, 2004 6.509 6.539 6.349 6.509 792,223 -0.03(-0.44%)
Aug 10, 2004 6.392 6.545 6.377 6.537 689,048 +0.19(+2.94%)
Aug 09, 2004 6.256 6.377 6.250 6.351 490,017 +0.13(+2.04%)
Aug 06, 2004 6.254 6.275 6.170 6.224 373,915 -0.06(-0.98%)
Aug 05, 2004 6.492 6.509 6.265 6.285 342,695 -0.22(-3.43%)
Aug 04, 2004 6.427 6.533 6.363 6.509 485,627 +0.06(+0.89%)
Aug 03, 2004 6.494 6.498 6.414 6.451 707,098 +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.