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 (%)
Dec 31, 2004 7.772 7.786 7.671 7.689 304,843 -0.07(-0.87%)
Dec 30, 2004 7.786 7.842 7.711 7.756 420,386 -0.09(-1.16%)
Dec 29, 2004 7.895 7.895 7.808 7.848 193,830 -0.04(-0.45%)
Dec 28, 2004 7.796 7.975 7.796 7.883 306,101 +0.08(+0.99%)
Dec 27, 2004 7.945 7.947 7.786 7.806 234,862 -0.10(-1.26%)
Dec 23, 2004 7.905 7.943 7.846 7.905 295,025 -0.05(-0.57%)
Dec 22, 2004 7.822 7.969 7.816 7.951 258,776 +0.17(+2.25%)
Dec 21, 2004 7.905 7.909 7.764 7.776 474,759 -0.08(-1.06%)
Dec 20, 2004 7.907 7.979 7.846 7.860 220,010 -0.05(-0.60%)
Dec 17, 2004 7.973 7.995 7.752 7.907 478,032 -0.05(-0.57%)
Dec 16, 2004 7.925 7.969 7.848 7.953 400,751 -0.01(-0.10%)
Dec 15, 2004 7.905 7.961 7.864 7.961 274,383 +0.05(+0.65%)
Dec 14, 2004 7.816 7.919 7.816 7.909 325,233 +0.10(+1.32%)
Dec 13, 2004 7.786 7.806 7.715 7.806 216,486 +0.03(+0.36%)
Dec 10, 2004 7.756 7.808 7.691 7.778 263,559 -0.00(-0.03%)
Dec 09, 2004 7.756 7.846 7.647 7.780 331,526 +0.00(+0.03%)
Dec 08, 2004 7.737 7.850 7.727 7.778 278,915 +0.04(+0.54%)
Dec 07, 2004 7.866 7.866 7.737 7.737 447,069 -0.11(-1.44%)
Dec 06, 2004 7.836 7.887 7.758 7.850 309,374 -0.03(-0.33%)
Dec 03, 2004 7.891 7.981 7.834 7.876 303,584 -0.03(-0.33%)
Dec 02, 2004 7.985 8.062 7.842 7.901 323,219 -0.11(-1.34%)
Dec 01, 2004 7.945 8.074 7.943 8.009 470,983 +0.10(+1.20%)
Nov 30, 2004 7.786 7.913 7.725 7.913 611,951 +0.10(+1.25%)
Nov 29, 2004 7.806 7.834 7.617 7.816 437,000 +0.03(+0.36%)
Nov 26, 2004 7.846 7.856 7.766 7.788 84,832 -0.05(-0.63%)
Nov 24, 2004 7.677 7.838 7.627 7.838 331,777 +0.16(+2.04%)
Nov 23, 2004 7.762 7.762 7.550 7.681 283,446 -0.08(-1.07%)
Nov 22, 2004 7.611 7.764 7.572 7.764 264,063 +0.16(+2.09%)
Nov 19, 2004 7.617 7.617 7.433 7.605 308,115 -0.03(-0.42%)
Nov 18, 2004 7.697 7.727 7.532 7.637 321,205 -0.08(-0.98%)
Nov 17, 2004 7.647 7.866 7.643 7.713 334,798 +0.11(+1.41%)
Nov 16, 2004 7.746 7.758 7.590 7.605 307,360 -0.16(-2.05%)
Nov 15, 2004 7.786 7.786 7.661 7.764 327,498 -0.02(-0.28%)
Nov 12, 2004 7.717 7.786 7.631 7.786 189,803 +0.07(+0.90%)
Nov 11, 2004 7.566 7.717 7.548 7.717 362,488 +0.15(+2.00%)
Nov 10, 2004 7.445 7.572 7.439 7.566 267,083 +0.10(+1.30%)
Nov 09, 2004 7.280 7.482 7.232 7.468 517,553 +0.16(+2.15%)
Nov 08, 2004 7.468 7.468 7.311 7.311 515,287 -0.18(-2.36%)
Nov 05, 2004 7.568 7.669 7.417 7.488 483,570 -0.09(-1.13%)
Nov 04, 2004 7.369 7.574 7.325 7.574 480,045 +0.20(+2.78%)
Nov 03, 2004 7.220 7.387 7.220 7.369 427,434 +0.23(+3.28%)
Nov 02, 2004 7.230 7.278 7.089 7.135 468,969 -0.06(-0.80%)
Nov 01, 2004 7.123 7.200 7.055 7.192 243,673 +0.07(+1.00%)
Oct 29, 2004 7.101 7.200 7.039 7.121 384,137 +0.02(+0.22%)
Oct 28, 2004 7.141 7.214 7.061 7.105 993,571 +0.02(+0.28%)
Oct 27, 2004 6.972 7.133 6.954 7.085 424,162 +0.11(+1.62%)
Oct 26, 2004 6.898 7.002 6.726 6.972 305,849 +0.07(+1.01%)
Oct 25, 2004 6.813 6.992 6.793 6.902 275,139 +0.10(+1.52%)
Oct 22, 2004 6.863 7.017 6.799 6.799 317,932 -0.05(-0.78%)
Oct 21, 2004 6.773 6.908 6.714 6.853 277,908 +0.09(+1.29%)
Oct 20, 2004 6.733 6.803 6.678 6.765 288,732 +0.01(+0.18%)
Oct 19, 2004 6.722 6.785 6.722 6.753 838,003 +0.05(+0.77%)
Oct 18, 2004 6.644 6.741 6.545 6.702 283,446 +0.02(+0.27%)
Oct 15, 2004 6.654 6.872 6.654 6.684 275,390 +0.03(+0.45%)
Oct 14, 2004 6.592 6.716 6.582 6.654 270,356 +0.06(+0.96%)
Oct 13, 2004 6.880 6.882 6.577 6.590 324,981 -0.24(-3.55%)
Oct 12, 2004 6.837 6.863 6.706 6.833 197,606 -0.04(-0.52%)
Oct 11, 2004 6.793 6.876 6.793 6.869 126,367 +0.08(+1.23%)
Oct 08, 2004 6.853 6.912 6.759 6.785 258,021 -0.09(-1.30%)
Oct 07, 2004 7.121 7.121 6.872 6.874 281,684 -0.27(-3.83%)
Oct 06, 2004 6.952 7.149 6.882 7.149 381,368 +0.20(+2.83%)
Oct 05, 2004 7.023 7.031 6.916 6.952 217,241 -0.07(-1.02%)
Oct 04, 2004 7.061 7.103 6.988 7.023 233,603 +0.00(+0.06%)
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.