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: 6:30 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 (%)
Feb 28, 2006 8.432 8.489 8.372 8.432 438,259 +0.00(+0.00%)
Feb 27, 2006 8.354 8.487 8.332 8.432 333,540 +0.08(+0.93%)
Feb 24, 2006 8.392 8.412 8.263 8.354 969,154 -0.04(-0.45%)
Feb 23, 2006 8.392 8.489 8.273 8.392 905,718 -0.03(-0.31%)
Feb 22, 2006 8.581 8.640 8.394 8.418 697,539 -0.16(-1.85%)
Feb 21, 2006 8.541 8.577 8.497 8.577 337,819 +0.04(+0.42%)
Feb 17, 2006 8.561 8.583 8.497 8.541 323,219 -0.01(-0.12%)
Feb 16, 2006 8.561 8.597 8.519 8.551 257,518 +0.02(+0.19%)
Feb 15, 2006 8.547 8.559 8.469 8.535 377,340 -0.03(-0.37%)
Feb 14, 2006 8.497 8.626 8.436 8.567 589,044 +0.08(+0.89%)
Feb 13, 2006 8.561 8.561 8.293 8.491 1,456,752 -0.10(-1.16%)
Feb 10, 2006 8.481 8.634 8.430 8.591 421,644 +0.10(+1.15%)
Feb 09, 2006 8.593 8.694 8.473 8.493 737,815 -0.11(-1.29%)
Feb 08, 2006 8.616 8.632 8.511 8.605 670,856 -0.00(-0.02%)
Feb 07, 2006 8.724 8.746 8.579 8.607 614,468 -0.14(-1.66%)
Feb 06, 2006 8.595 8.779 8.591 8.752 940,960 +0.16(+1.83%)
Feb 03, 2006 8.591 8.678 8.293 8.595 1,826,540 -0.37(-4.14%)
Feb 02, 2006 8.740 9.226 8.740 8.966 1,718,801 +0.23(+2.59%)
Feb 01, 2006 8.654 8.771 8.650 8.740 913,270 +0.05(+0.53%)
Jan 31, 2006 8.610 8.694 8.607 8.694 902,697 +0.08(+0.92%)
Jan 30, 2006 8.769 8.769 8.612 8.614 1,211,820 -0.15(-1.77%)
Jan 27, 2006 8.432 8.773 8.263 8.769 1,493,756 +0.34(+4.03%)
Jan 26, 2006 8.144 8.511 8.058 8.430 2,974,170 +0.58(+7.36%)
Jan 25, 2006 7.995 8.074 7.820 7.852 405,786 -0.14(-1.76%)
Jan 24, 2006 7.858 8.025 7.858 7.993 517,553 +0.15(+1.85%)
Jan 23, 2006 7.719 7.905 7.719 7.848 318,436 +0.14(+1.75%)
Jan 20, 2006 7.933 7.933 7.713 7.713 295,277 -0.22(-2.80%)
Jan 19, 2006 7.870 7.945 7.848 7.935 217,745 +0.08(+1.04%)
Jan 18, 2006 7.885 7.909 7.792 7.854 269,349 -0.05(-0.68%)
Jan 17, 2006 7.846 7.925 7.826 7.907 244,176 +0.04(+0.45%)
Jan 13, 2006 7.870 7.939 7.864 7.872 180,992 +0.00(+0.05%)
Jan 12, 2006 7.880 7.943 7.852 7.868 305,346 -0.01(-0.13%)
Jan 11, 2006 7.909 7.917 7.870 7.878 295,780 -0.03(-0.40%)
Jan 10, 2006 7.905 7.945 7.860 7.909 445,307 -0.02(-0.23%)
Jan 09, 2006 7.876 7.945 7.826 7.927 685,708 +0.01(+0.10%)
Jan 06, 2006 7.985 7.989 7.887 7.919 681,680 -0.06(-0.70%)
Jan 05, 2006 7.975 8.019 7.943 7.975 655,500 +0.00(+0.00%)
Jan 04, 2006 7.959 8.090 7.858 7.975 1,691,614 -0.16(-2.00%)
Jan 03, 2006 7.663 8.342 7.663 8.138 3,598,960 +0.52(+6.83%)
Dec 30, 2005 7.687 7.733 7.613 7.617 212,458 -0.11(-1.36%)
Dec 29, 2005 7.776 7.846 7.707 7.723 297,291 -0.01(-0.08%)
Dec 28, 2005 7.701 7.737 7.701 7.729 322,464 +0.06(+0.80%)
Dec 27, 2005 7.713 7.764 7.631 7.667 256,762 -0.05(-0.67%)
Dec 23, 2005 7.582 7.731 7.582 7.719 339,329 +0.15(+1.94%)
Dec 22, 2005 7.419 7.572 7.389 7.572 253,993 +0.16(+2.20%)
Dec 21, 2005 7.409 7.468 7.407 7.409 485,835 +0.00(+0.00%)
Dec 20, 2005 7.413 7.474 7.381 7.409 303,080 -0.00(-0.03%)
Dec 19, 2005 7.548 7.552 7.407 7.411 616,482 -0.13(-1.69%)
Dec 16, 2005 7.552 7.570 7.538 7.538 362,488 -0.01(-0.16%)
Dec 15, 2005 7.588 7.592 7.506 7.550 325,736 -0.04(-0.47%)
Dec 14, 2005 7.601 7.641 7.526 7.586 471,235 -0.02(-0.21%)
Dec 13, 2005 7.393 7.671 7.393 7.601 908,235 +0.16(+2.22%)
Dec 12, 2005 7.449 7.462 7.405 7.437 324,226 -0.01(-0.16%)
Dec 09, 2005 7.476 7.484 7.391 7.449 259,280 -0.03(-0.37%)
Dec 08, 2005 7.548 7.568 7.425 7.476 249,211 -0.09(-1.13%)
Dec 07, 2005 7.498 7.619 7.482 7.562 598,358 +0.01(+0.18%)
Dec 06, 2005 7.498 7.568 7.439 7.548 345,119 +0.08(+1.09%)
Dec 05, 2005 7.478 7.484 7.377 7.466 342,098 -0.04(-0.58%)
Dec 02, 2005 7.423 7.520 7.389 7.510 429,196 +0.09(+1.18%)
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.