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

Albemarle Corp (NY: ALB )

103.51 -4.32 (-4.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 8.857 8.943 8.854 8.943 877,568 +0.08(+0.92%)
Jan 30, 2006 9.020 9.020 8.859 8.861 1,178,085 -0.16(-1.77%)
Jan 27, 2006 8.673 9.025 8.499 9.020 1,452,172 +0.35(+4.03%)
Jan 26, 2006 8.377 8.755 8.289 8.671 2,891,374 +0.59(+7.36%)
Jan 25, 2006 8.224 8.305 8.044 8.077 394,489 -0.15(-1.76%)
Jan 24, 2006 8.083 8.254 8.083 8.222 503,145 +0.15(+1.85%)
Jan 23, 2006 7.940 8.132 7.940 8.072 309,571 +0.14(+1.75%)
Jan 20, 2006 8.160 8.160 7.934 7.934 287,057 -0.23(-2.80%)
Jan 19, 2006 8.095 8.173 8.072 8.162 211,683 +0.08(+1.04%)
Jan 18, 2006 8.111 8.136 8.015 8.079 261,851 -0.06(-0.68%)
Jan 17, 2006 8.070 8.152 8.050 8.134 237,379 +0.04(+0.45%)
Jan 13, 2006 8.095 8.166 8.089 8.097 175,954 +0.00(+0.05%)
Jan 12, 2006 8.105 8.171 8.077 8.093 296,846 -0.01(-0.13%)
Jan 11, 2006 8.136 8.144 8.095 8.103 287,546 -0.03(-0.40%)
Jan 10, 2006 8.132 8.173 8.085 8.136 432,910 -0.02(-0.23%)
Jan 09, 2006 8.101 8.173 8.050 8.154 666,619 +0.01(+0.10%)
Jan 06, 2006 8.213 8.218 8.113 8.146 662,703 -0.06(-0.70%)
Jan 05, 2006 8.203 8.248 8.171 8.203 637,252 +0.00(+0.00%)
Jan 04, 2006 8.187 8.322 8.083 8.203 1,644,522 -0.17(-2.00%)
Jan 03, 2006 7.882 8.581 7.882 8.371 3,498,771 +0.54(+6.83%)
Dec 30, 2005 7.907 7.954 7.831 7.835 206,544 -0.11(-1.36%)
Dec 29, 2005 7.999 8.070 7.927 7.944 289,015 -0.01(-0.08%)
Dec 28, 2005 7.921 7.958 7.921 7.950 313,487 +0.06(+0.80%)
Dec 27, 2005 7.934 7.987 7.850 7.887 249,615 -0.05(-0.67%)
Dec 23, 2005 7.799 7.952 7.799 7.940 329,883 +0.15(+1.94%)
Dec 22, 2005 7.631 7.788 7.601 7.788 246,923 +0.17(+2.20%)
Dec 21, 2005 7.621 7.682 7.619 7.621 472,310 +0.00(+0.00%)
Dec 20, 2005 7.625 7.688 7.592 7.621 294,643 -0.00(-0.03%)
Dec 19, 2005 7.764 7.768 7.619 7.623 599,320 -0.13(-1.69%)
Dec 16, 2005 7.768 7.786 7.754 7.754 352,397 -0.01(-0.16%)
Dec 15, 2005 7.805 7.809 7.721 7.766 316,668 -0.04(-0.47%)
Dec 14, 2005 7.819 7.860 7.741 7.803 458,117 -0.02(-0.21%)
Dec 13, 2005 7.605 7.891 7.605 7.819 882,952 +0.17(+2.22%)
Dec 12, 2005 7.662 7.676 7.617 7.650 315,200 -0.01(-0.16%)
Dec 09, 2005 7.690 7.699 7.603 7.662 252,062 -0.03(-0.37%)
Dec 08, 2005 7.764 7.784 7.637 7.690 242,273 -0.09(-1.13%)
Dec 07, 2005 7.713 7.838 7.697 7.778 581,701 +0.01(+0.18%)
Dec 06, 2005 7.713 7.784 7.652 7.764 335,512 +0.08(+1.09%)
Dec 05, 2005 7.692 7.699 7.588 7.680 332,575 -0.04(-0.58%)
Dec 02, 2005 7.635 7.735 7.601 7.725 417,248 +0.09(+1.18%)
Dec 01, 2005 7.560 7.637 7.560 7.635 1,071,631 +0.12(+1.55%)
Nov 30, 2005 7.658 7.674 7.494 7.519 453,222 -0.08(-1.02%)
Nov 29, 2005 7.582 7.666 7.549 7.596 584,882 +0.02(+0.22%)
Nov 28, 2005 7.662 7.672 7.523 7.580 354,355 -0.08(-0.99%)
Nov 25, 2005 7.635 7.662 7.619 7.656 62,403 +0.04(+0.59%)
Nov 23, 2005 7.611 7.652 7.586 7.611 151,482 -0.03(-0.37%)
Nov 22, 2005 7.635 7.660 7.611 7.639 233,218 +0.00(+0.03%)
Nov 21, 2005 7.621 7.660 7.576 7.637 364,389 +0.01(+0.08%)
Nov 18, 2005 7.631 7.662 7.578 7.631 311,039 +0.03(+0.40%)
Nov 17, 2005 7.545 7.623 7.519 7.601 329,149 +0.06(+0.73%)
Nov 16, 2005 7.535 7.560 7.511 7.545 401,831 +0.01(+0.19%)
Nov 15, 2005 7.576 7.611 7.511 7.531 522,968 -0.06(-0.75%)
Nov 14, 2005 7.598 7.609 7.496 7.588 397,915 -0.01(-0.11%)
Nov 11, 2005 7.511 7.601 7.511 7.596 417,738 +0.09(+1.14%)
Nov 10, 2005 7.433 7.564 7.376 7.511 730,246 +0.07(+0.96%)
Nov 09, 2005 7.423 7.449 7.364 7.439 551,845 +0.02(+0.22%)
Nov 08, 2005 7.337 7.441 7.292 7.423 620,611 +0.09(+1.17%)
Nov 07, 2005 7.319 7.370 7.290 7.337 508,529 +0.02(+0.28%)
Nov 04, 2005 7.357 7.357 7.272 7.317 526,883 -0.03(-0.36%)
Nov 03, 2005 7.376 7.376 7.319 7.343 1,738,495 +0.07(+0.90%)
Nov 02, 2005 7.208 7.288 7.171 7.278 571,178 +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.