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

Albemarle Corp (NY: ALB )

95.98 +0.81 (+0.86%)
Streaming Delayed Price Updated: 9:57 AM EDT, Sep 27, 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 (%)
Jan 31, 2006 8.607 8.691 8.604 8.691 903,049 +0.08(+0.92%)
Jan 30, 2006 8.766 8.766 8.609 8.611 1,212,291 -0.15(-1.77%)
Jan 27, 2006 8.428 8.770 8.260 8.766 1,494,337 +0.34(+4.03%)
Jan 26, 2006 8.141 8.508 8.055 8.426 2,975,327 +0.58(+7.36%)
Jan 25, 2006 7.992 8.071 7.817 7.849 405,943 -0.14(-1.76%)
Jan 24, 2006 7.855 8.021 7.855 7.990 517,754 +0.14(+1.85%)
Jan 23, 2006 7.716 7.902 7.716 7.845 318,560 +0.14(+1.75%)
Jan 20, 2006 7.930 7.930 7.710 7.710 295,392 -0.22(-2.80%)
Jan 19, 2006 7.867 7.942 7.845 7.932 217,829 +0.08(+1.04%)
Jan 18, 2006 7.882 7.906 7.789 7.851 269,454 -0.05(-0.68%)
Jan 17, 2006 7.843 7.922 7.823 7.904 244,271 +0.04(+0.45%)
Jan 13, 2006 7.867 7.936 7.861 7.869 181,063 +0.00(+0.05%)
Jan 12, 2006 7.876 7.940 7.849 7.865 305,465 -0.01(-0.13%)
Jan 11, 2006 7.906 7.914 7.867 7.874 295,895 -0.03(-0.40%)
Jan 10, 2006 7.902 7.942 7.857 7.906 445,480 -0.02(-0.23%)
Jan 09, 2006 7.872 7.942 7.823 7.924 685,974 +0.01(+0.10%)
Jan 06, 2006 7.982 7.986 7.884 7.916 681,945 -0.06(-0.70%)
Jan 05, 2006 7.972 8.015 7.940 7.972 655,755 +0.00(+0.00%)
Jan 04, 2006 7.956 8.087 7.855 7.972 1,692,272 -0.16(-2.00%)
Jan 03, 2006 7.660 8.339 7.660 8.135 3,600,360 +0.52(+6.83%)
Dec 30, 2005 7.684 7.730 7.610 7.614 212,541 -0.11(-1.36%)
Dec 29, 2005 7.773 7.843 7.704 7.720 297,406 -0.01(-0.08%)
Dec 28, 2005 7.698 7.734 7.698 7.726 322,589 +0.06(+0.80%)
Dec 27, 2005 7.710 7.761 7.628 7.664 256,862 -0.05(-0.67%)
Dec 23, 2005 7.579 7.728 7.579 7.716 339,461 +0.15(+1.94%)
Dec 22, 2005 7.416 7.569 7.386 7.569 254,092 +0.16(+2.20%)
Dec 21, 2005 7.406 7.465 7.404 7.406 486,024 +0.00(+0.00%)
Dec 20, 2005 7.410 7.471 7.378 7.406 303,198 -0.00(-0.03%)
Dec 19, 2005 7.545 7.549 7.404 7.408 616,722 -0.13(-1.69%)
Dec 16, 2005 7.549 7.567 7.535 7.535 362,629 -0.01(-0.16%)
Dec 15, 2005 7.585 7.589 7.503 7.547 325,863 -0.04(-0.47%)
Dec 14, 2005 7.598 7.638 7.523 7.583 471,418 -0.02(-0.21%)
Dec 13, 2005 7.390 7.668 7.390 7.598 908,589 +0.16(+2.22%)
Dec 12, 2005 7.446 7.460 7.402 7.434 324,352 -0.01(-0.16%)
Dec 09, 2005 7.473 7.481 7.388 7.446 259,381 -0.03(-0.37%)
Dec 08, 2005 7.545 7.565 7.422 7.473 249,308 -0.09(-1.13%)
Dec 07, 2005 7.495 7.616 7.479 7.559 598,591 +0.01(+0.18%)
Dec 06, 2005 7.495 7.565 7.436 7.545 345,253 +0.08(+1.09%)
Dec 05, 2005 7.475 7.481 7.374 7.463 342,231 -0.04(-0.58%)
Dec 02, 2005 7.420 7.517 7.386 7.507 429,363 +0.09(+1.18%)
Dec 01, 2005 7.346 7.422 7.346 7.420 1,102,747 +0.11(+1.55%)
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%)
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.