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

Albemarle Corp (NY: ALB )

86.03 -3.30 (-3.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 7.442 7.458 7.283 7.307 466,382 -0.08(-1.02%)
Nov 29, 2005 7.368 7.450 7.336 7.382 601,864 +0.02(+0.22%)
Nov 28, 2005 7.446 7.456 7.311 7.366 364,644 -0.07(-0.99%)
Nov 25, 2005 7.420 7.446 7.404 7.440 64,215 +0.04(+0.59%)
Nov 23, 2005 7.396 7.436 7.372 7.396 155,880 -0.03(-0.37%)
Nov 22, 2005 7.420 7.444 7.396 7.424 239,990 +0.00(+0.03%)
Nov 21, 2005 7.406 7.444 7.362 7.422 374,969 +0.01(+0.08%)
Nov 18, 2005 7.416 7.446 7.364 7.416 320,071 +0.03(+0.40%)
Nov 17, 2005 7.332 7.408 7.307 7.386 338,706 +0.05(+0.73%)
Nov 16, 2005 7.323 7.346 7.299 7.332 413,498 +0.01(+0.19%)
Nov 15, 2005 7.362 7.396 7.299 7.319 538,152 -0.06(-0.75%)
Nov 14, 2005 7.384 7.394 7.285 7.374 409,469 -0.01(-0.11%)
Nov 11, 2005 7.299 7.386 7.299 7.382 429,867 +0.08(+1.14%)
Nov 10, 2005 7.223 7.350 7.168 7.299 751,449 +0.07(+0.96%)
Nov 09, 2005 7.213 7.239 7.156 7.229 567,868 +0.02(+0.22%)
Nov 08, 2005 7.130 7.231 7.086 7.213 638,631 +0.08(+1.17%)
Nov 07, 2005 7.112 7.162 7.084 7.130 523,295 +0.02(+0.28%)
Nov 04, 2005 7.150 7.150 7.066 7.110 542,182 -0.03(-0.36%)
Nov 03, 2005 7.168 7.168 7.112 7.136 1,788,973 +0.06(+0.90%)
Nov 02, 2005 7.005 7.082 6.969 7.072 587,762 +0.07(+0.96%)
Nov 01, 2005 6.947 7.019 6.941 7.005 1,204,485 +0.04(+0.54%)
Oct 31, 2005 6.949 6.985 6.890 6.967 910,603 +0.18(+2.60%)
Oct 28, 2005 6.689 6.796 6.669 6.790 920,928 +0.14(+2.03%)
Oct 27, 2005 6.840 6.842 6.632 6.655 1,144,046 -0.22(-3.15%)
Oct 26, 2005 6.902 6.955 6.866 6.872 1,427,099 -0.03(-0.46%)
Oct 25, 2005 7.049 7.050 6.751 6.904 1,299,675 -0.21(-2.96%)
Oct 24, 2005 7.088 7.142 7.033 7.114 663,310 +0.06(+0.79%)
Oct 21, 2005 7.049 7.146 7.039 7.058 786,957 +0.01(+0.14%)
Oct 20, 2005 7.035 7.076 6.987 7.049 1,321,332 +0.01(+0.20%)
Oct 19, 2005 7.029 7.043 6.900 7.035 1,567,618 -0.02(-0.23%)
Oct 18, 2005 7.078 7.080 6.880 7.050 2,904,564 -0.20(-2.79%)
Oct 17, 2005 7.219 7.269 7.205 7.253 440,444 +0.04(+0.50%)
Oct 14, 2005 7.223 7.267 7.118 7.217 664,821 +0.04(+0.61%)
Oct 13, 2005 7.156 7.186 7.049 7.174 932,009 +0.02(+0.31%)
Oct 12, 2005 7.396 7.426 7.112 7.152 2,193,658 -0.24(-3.30%)
Oct 11, 2005 7.301 7.414 7.265 7.396 775,624 +0.09(+1.28%)
Oct 10, 2005 7.277 7.336 7.213 7.303 606,397 +0.06(+0.79%)
Oct 07, 2005 7.297 7.366 7.209 7.245 437,925 -0.02(-0.30%)
Oct 06, 2005 7.257 7.340 7.207 7.267 891,465 +0.03(+0.44%)
Oct 05, 2005 7.448 7.448 7.217 7.235 450,013 -0.23(-3.03%)
Oct 04, 2005 7.525 7.545 7.446 7.461 601,613 -0.06(-0.84%)
Oct 03, 2005 15.00 7.555 7.501 7.525 735,836 +0.04(+0.53%)
Sep 30, 2005 7.261 7.499 7.251 7.485 662,806 +0.22(+3.09%)
Sep 29, 2005 7.197 7.299 7.164 7.261 457,568 +0.07(+0.99%)
Sep 28, 2005 7.263 7.249 7.148 7.189 301,687 -0.07(-0.98%)
Sep 27, 2005 7.257 7.301 7.156 7.261 433,141 +0.00(+0.05%)
Sep 26, 2005 7.346 7.374 7.231 7.257 406,699 -0.05(-0.68%)
Sep 23, 2005 7.307 7.311 7.138 7.307 854,194 +0.16(+2.22%)
Sep 22, 2005 7.140 7.162 7.080 7.148 628,558 +0.01(+0.11%)
Sep 21, 2005 7.068 7.287 7.050 7.140 2,866,286 +0.26(+3.78%)
Sep 20, 2005 7.156 7.191 6.742 6.880 4,512,223 -0.27(-3.83%)
Sep 19, 2005 7.162 7.186 7.126 7.154 562,831 -0.00(-0.06%)
Sep 16, 2005 7.150 7.187 7.118 7.158 1,542,687 +0.01(+0.11%)
Sep 15, 2005 7.144 7.152 7.096 7.150 391,338 +0.01(+0.14%)
Sep 14, 2005 7.124 7.176 7.106 7.140 384,538 +0.05(+0.64%)
Sep 13, 2005 7.104 7.156 7.064 7.094 515,488 -0.01(-0.14%)
Sep 12, 2005 7.164 7.187 7.094 7.104 562,076 -0.07(-0.97%)
Sep 09, 2005 7.148 7.187 7.138 7.174 430,874 +0.02(+0.31%)
Sep 08, 2005 7.146 7.164 7.108 7.152 486,024 +0.01(+0.08%)
Sep 07, 2005 7.187 7.235 7.134 7.146 361,118 -0.02(-0.28%)
Sep 06, 2005 7.128 7.241 7.128 7.166 275,749 +0.06(+0.89%)
Sep 02, 2005 7.130 7.158 7.090 7.102 199,446 -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.