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

Albemarle Corp (NY: ALB )

112.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Mar 31, 2005 7.461 7.473 7.403 7.456 583,452 -0.01(-0.14%)
Mar 30, 2005 7.241 7.467 7.241 7.467 450,572 +0.22(+2.97%)
Mar 29, 2005 7.448 7.506 7.231 7.251 550,293 -0.19(-2.51%)
Mar 28, 2005 7.512 7.541 7.403 7.438 242,353 -0.06(-0.85%)
Mar 24, 2005 7.497 7.592 7.485 7.502 287,215 +0.05(+0.72%)
Mar 23, 2005 7.403 7.538 7.372 7.448 442,770 +0.01(+0.17%)
Mar 22, 2005 7.647 7.653 7.434 7.436 907,727 -0.21(-2.74%)
Mar 21, 2005 7.791 7.791 7.616 7.645 336,954 -0.13(-1.64%)
Mar 18, 2005 7.741 7.780 7.676 7.772 927,476 +0.08(+0.99%)
Mar 17, 2005 7.541 7.731 7.518 7.696 542,734 +0.16(+2.07%)
Mar 16, 2005 7.629 7.631 7.495 7.541 435,699 -0.11(-1.42%)
Mar 15, 2005 7.762 7.813 7.598 7.649 450,816 -0.08(-0.98%)
Mar 14, 2005 7.620 7.805 7.618 7.725 772,166 +0.11(+1.40%)
Mar 11, 2005 7.711 7.741 7.602 7.618 1,144,229 -0.12(-1.51%)
Mar 10, 2005 7.760 7.819 7.670 7.735 404,491 -0.02(-0.32%)
Mar 09, 2005 7.895 7.994 7.754 7.760 771,678 -0.17(-2.10%)
Mar 08, 2005 7.895 7.949 7.793 7.926 516,158 +0.02(+0.23%)
Mar 07, 2005 7.988 8.004 7.875 7.908 206,512 -0.07(-0.90%)
Mar 04, 2005 7.854 8.016 7.834 7.979 311,353 +0.14(+1.81%)
Mar 03, 2005 7.854 7.924 7.801 7.838 322,812 +0.01(+0.13%)
Mar 02, 2005 7.803 7.934 7.762 7.828 458,618 -0.05(-0.57%)
Mar 01, 2005 7.803 7.938 7.803 7.873 455,448 +0.08(+1.03%)
Feb 28, 2005 7.854 7.871 7.723 7.793 853,356 -0.07(-0.84%)
Feb 25, 2005 7.676 7.862 7.645 7.858 1,007,936 +0.23(+3.07%)
Feb 24, 2005 7.485 7.666 7.356 7.625 1,650,392 +0.48(+6.72%)
Feb 23, 2005 7.073 7.163 7.046 7.145 655,134 +0.12(+1.75%)
Feb 22, 2005 7.167 7.198 7.016 7.022 541,515 -0.16(-2.28%)
Feb 18, 2005 7.223 7.288 7.167 7.186 533,713 -0.02(-0.23%)
Feb 17, 2005 7.360 7.360 7.180 7.202 800,936 -0.16(-2.17%)
Feb 16, 2005 7.301 7.399 7.260 7.362 401,809 +0.06(+0.76%)
Feb 15, 2005 7.372 7.409 7.264 7.307 578,332 -0.08(-1.03%)
Feb 14, 2005 7.366 7.391 7.294 7.383 440,819 +0.00(+0.03%)
Feb 11, 2005 7.417 7.424 7.321 7.381 766,802 -0.03(-0.44%)
Feb 10, 2005 7.424 7.495 7.364 7.413 470,321 +0.00(+0.00%)
Feb 09, 2005 7.502 7.506 7.370 7.413 807,031 -0.08(-1.01%)
Feb 08, 2005 7.403 7.489 7.360 7.489 1,438,028 +0.10(+1.33%)
Feb 07, 2005 7.321 7.422 7.311 7.391 1,380,975 +0.08(+1.12%)
Feb 04, 2005 7.214 7.317 7.206 7.309 961,611 +0.10(+1.37%)
Feb 03, 2005 7.301 7.301 7.137 7.210 917,480 -0.08(-1.12%)
Feb 02, 2005 7.260 7.292 7.178 7.292 591,498 +0.03(+0.45%)
Feb 01, 2005 7.200 7.260 7.186 7.260 1,002,084 +0.06(+0.83%)
Jan 31, 2005 7.085 7.200 7.050 7.200 1,228,833 +0.19(+2.75%)
Jan 28, 2005 7.034 7.040 6.972 7.007 582,964 -0.01(-0.15%)
Jan 27, 2005 7.016 7.052 6.987 7.018 592,717 +0.00(+0.06%)
Jan 26, 2005 6.999 7.034 6.970 7.013 626,363 +0.01(+0.21%)
Jan 25, 2005 6.999 7.042 6.972 6.999 806,787 +0.02(+0.35%)
Jan 24, 2005 6.997 7.018 6.956 6.975 1,225,176 -0.03(-0.38%)
Jan 21, 2005 6.975 7.034 6.952 7.001 933,084 +0.03(+0.38%)
Jan 20, 2005 6.911 7.011 6.890 6.975 1,270,526 -0.01(-0.21%)
Jan 19, 2005 7.075 7.091 6.954 6.989 938,692 -0.07(-1.02%)
Jan 18, 2005 6.972 7.077 6.931 7.061 1,682,575 +0.07(+1.06%)
Jan 14, 2005 7.147 7.147 6.952 6.987 6,752,490 -0.25(-3.48%)
Jan 13, 2005 7.331 7.331 7.192 7.239 932,353 -0.09(-1.29%)
Jan 12, 2005 7.321 7.374 7.100 7.333 949,420 -0.01(-0.11%)
Jan 11, 2005 7.415 7.415 7.280 7.342 818,247 -0.08(-1.02%)
Jan 10, 2005 7.444 7.588 7.417 7.417 772,897 -0.06(-0.74%)
Jan 07, 2005 7.446 7.557 7.331 7.473 1,109,607 +0.03(+0.36%)
Jan 06, 2005 7.305 7.456 7.038 7.446 1,861,049 +0.14(+1.94%)
Jan 05, 2005 7.444 7.479 7.305 7.305 728,766 -0.18(-2.41%)
Jan 04, 2005 7.803 7.803 7.465 7.485 570,529 -0.32(-4.07%)
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.