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 (%)
Nov 30, 2005 7.686 7.703 7.522 7.547 451,547 -0.08(-1.02%)
Nov 29, 2005 7.610 7.694 7.577 7.625 582,720 +0.02(+0.22%)
Nov 28, 2005 7.690 7.700 7.551 7.608 353,045 -0.08(-0.99%)
Nov 25, 2005 7.664 7.690 7.647 7.684 62,173 +0.05(+0.59%)
Nov 23, 2005 7.639 7.680 7.614 7.639 150,922 -0.03(-0.37%)
Nov 22, 2005 7.664 7.688 7.639 7.668 232,356 +0.00(+0.03%)
Nov 21, 2005 7.649 7.688 7.604 7.666 363,042 +0.01(+0.08%)
Nov 18, 2005 7.659 7.690 7.606 7.659 309,890 +0.03(+0.40%)
Nov 17, 2005 7.573 7.651 7.547 7.629 327,932 +0.06(+0.73%)
Nov 16, 2005 7.563 7.588 7.538 7.573 400,346 +0.01(+0.19%)
Nov 15, 2005 7.604 7.639 7.538 7.559 521,035 -0.06(-0.75%)
Nov 14, 2005 7.627 7.637 7.524 7.616 396,445 -0.01(-0.11%)
Nov 11, 2005 7.538 7.629 7.538 7.625 416,194 +0.09(+1.14%)
Nov 10, 2005 7.461 7.592 7.403 7.538 727,547 +0.07(+0.96%)
Nov 09, 2005 7.450 7.477 7.391 7.467 549,805 +0.02(+0.22%)
Nov 08, 2005 7.364 7.469 7.319 7.450 618,317 +0.09(+1.17%)
Nov 07, 2005 7.346 7.397 7.317 7.364 506,650 +0.02(+0.28%)
Nov 04, 2005 7.385 7.385 7.299 7.344 524,936 -0.03(-0.36%)
Nov 03, 2005 7.403 7.403 7.346 7.370 1,732,070 +0.07(+0.90%)
Nov 02, 2005 7.235 7.315 7.198 7.305 569,067 +0.07(+0.96%)
Nov 01, 2005 7.175 7.249 7.169 7.235 1,166,173 +0.04(+0.54%)
Oct 31, 2005 7.178 7.214 7.116 7.196 881,639 +0.18(+2.60%)
Oct 28, 2005 6.909 7.020 6.888 7.013 891,635 +0.14(+2.03%)
Oct 27, 2005 7.065 7.067 6.849 6.874 1,107,657 -0.22(-3.15%)
Oct 26, 2005 7.128 7.184 7.091 7.098 1,381,706 -0.03(-0.46%)
Oct 25, 2005 7.280 7.282 6.972 7.130 1,258,335 -0.22(-2.96%)
Oct 24, 2005 7.321 7.376 7.264 7.348 642,211 +0.06(+0.79%)
Oct 21, 2005 7.280 7.381 7.270 7.290 761,925 +0.01(+0.14%)
Oct 20, 2005 7.266 7.309 7.217 7.280 1,279,303 +0.01(+0.20%)
Oct 19, 2005 7.260 7.274 7.126 7.266 1,517,756 -0.02(-0.23%)
Oct 18, 2005 7.311 7.313 7.106 7.282 2,812,176 -0.21(-2.79%)
Oct 17, 2005 7.456 7.508 7.442 7.491 426,434 +0.04(+0.50%)
Oct 14, 2005 7.461 7.506 7.352 7.454 643,674 +0.05(+0.61%)
Oct 13, 2005 7.391 7.422 7.280 7.409 902,363 +0.02(+0.31%)
Oct 12, 2005 7.639 7.670 7.346 7.387 2,123,883 -0.25(-3.30%)
Oct 11, 2005 7.541 7.657 7.504 7.639 750,953 +0.10(+1.28%)
Oct 10, 2005 7.516 7.577 7.450 7.543 587,109 +0.06(+0.79%)
Oct 07, 2005 7.536 7.608 7.446 7.483 423,996 -0.02(-0.30%)
Oct 06, 2005 7.495 7.582 7.444 7.506 863,109 +0.03(+0.44%)
Oct 05, 2005 7.692 7.692 7.454 7.473 435,699 -0.23(-3.03%)
Oct 04, 2005 7.772 7.793 7.690 7.707 582,476 -0.07(-0.84%)
Oct 03, 2005 15.50 7.803 7.748 7.772 712,431 +0.04(+0.53%)
Sep 30, 2005 7.500 7.746 7.489 7.731 641,724 +0.23(+3.09%)
Sep 29, 2005 7.434 7.538 7.399 7.500 443,014 +0.07(+0.99%)
Sep 28, 2005 7.502 7.487 7.383 7.426 292,091 -0.07(-0.98%)
Sep 27, 2005 7.495 7.541 7.391 7.500 419,363 +0.00(+0.05%)
Sep 26, 2005 7.588 7.616 7.469 7.495 393,763 -0.05(-0.68%)
Sep 23, 2005 7.547 7.551 7.372 7.547 827,024 +0.16(+2.22%)
Sep 22, 2005 7.374 7.397 7.313 7.383 608,565 +0.01(+0.11%)
Sep 21, 2005 7.301 7.526 7.282 7.374 2,775,116 +0.27(+3.78%)
Sep 20, 2005 7.391 7.428 6.963 7.106 4,368,699 -0.28(-3.83%)
Sep 19, 2005 7.397 7.422 7.360 7.389 544,929 -0.00(-0.06%)
Sep 16, 2005 7.385 7.424 7.352 7.393 1,493,618 +0.01(+0.11%)
Sep 15, 2005 7.379 7.387 7.329 7.385 378,890 +0.01(+0.14%)
Sep 14, 2005 7.358 7.411 7.340 7.374 372,307 +0.05(+0.64%)
Sep 13, 2005 7.337 7.391 7.296 7.327 499,091 -0.01(-0.14%)
Sep 12, 2005 7.399 7.424 7.327 7.337 544,197 -0.07(-0.97%)
Sep 09, 2005 7.383 7.424 7.372 7.409 417,169 +0.02(+0.31%)
Sep 08, 2005 7.381 7.399 7.342 7.387 470,565 +0.01(+0.08%)
Sep 07, 2005 7.424 7.473 7.368 7.381 349,632 -0.02(-0.28%)
Sep 06, 2005 7.362 7.479 7.362 7.401 266,978 +0.07(+0.89%)
Sep 02, 2005 7.364 7.393 7.323 7.335 193,102 -0.02(-0.33%)
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.