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

Albemarle Corp (NY: ALB )

116.88 +1.90 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 29, 2006 11.21 11.23 11.10 11.14 742,709 -0.07(-0.62%)
Sep 28, 2006 11.33 11.34 11.17 11.21 1,048,085 -0.12(-1.05%)
Sep 27, 2006 11.28 11.39 11.25 11.33 672,706 +0.03(+0.27%)
Sep 26, 2006 11.39 11.39 11.14 11.30 647,096 -0.07(-0.59%)
Sep 25, 2006 11.34 11.42 11.06 11.36 812,467 +0.03(+0.23%)
Sep 22, 2006 11.32 11.39 11.26 11.34 673,438 -0.01(-0.09%)
Sep 21, 2006 11.58 11.58 11.34 11.35 1,033,695 -0.15(-1.30%)
Sep 20, 2006 11.35 11.51 11.23 11.50 751,246 +0.19(+1.70%)
Sep 19, 2006 11.19 11.32 11.08 11.30 1,197,115 +0.11(+0.95%)
Sep 18, 2006 11.08 11.25 10.99 11.20 942,960 +0.11(+0.96%)
Sep 15, 2006 11.10 11.18 11.03 11.09 687,585 +0.02(+0.15%)
Sep 14, 2006 10.92 11.14 10.86 11.07 584,411 +0.16(+1.50%)
Sep 13, 2006 10.95 11.02 10.85 10.91 852,469 -0.08(-0.71%)
Sep 12, 2006 10.70 11.06 10.50 10.99 1,646,156 +0.12(+1.13%)
Sep 11, 2006 11.17 11.17 10.83 10.86 659,779 -0.31(-2.73%)
Sep 08, 2006 11.11 11.25 10.96 11.17 550,019 +0.08(+0.72%)
Sep 07, 2006 11.23 11.26 11.06 11.09 567,093 -0.17(-1.55%)
Sep 06, 2006 11.40 11.40 11.22 11.26 487,334 -0.13(-1.17%)
Sep 05, 2006 11.36 11.41 11.27 11.40 693,195 +0.10(+0.93%)
Sep 01, 2006 11.25 11.38 11.23 11.29 704,659 +0.04(+0.35%)
Aug 31, 2006 10.90 11.29 10.89 11.25 1,545,664 -0.04(-0.34%)
Aug 30, 2006 11.25 11.44 11.23 11.29 1,477,125 +0.09(+0.84%)
Aug 29, 2006 11.15 11.25 11.05 11.20 1,498,101 +0.10(+0.87%)
Aug 28, 2006 10.86 11.16 10.86 11.10 987,352 +0.28(+2.59%)
Aug 25, 2006 10.72 10.87 10.71 10.82 732,952 +0.10(+0.98%)
Aug 24, 2006 10.83 10.88 10.63 10.72 1,199,310 -0.07(-0.61%)
Aug 23, 2006 10.95 10.97 10.65 10.78 1,245,166 -0.10(-0.89%)
Aug 22, 2006 11.03 11.04 10.83 10.88 596,118 -0.13(-1.17%)
Aug 21, 2006 10.92 11.06 10.87 11.01 990,522 +0.08(+0.75%)
Aug 18, 2006 10.89 11.05 10.82 10.93 488,797 -0.01(-0.07%)
Aug 17, 2006 10.94 11.02 10.88 10.93 693,927 -0.01(-0.09%)
Aug 16, 2006 10.72 11.04 10.72 10.94 884,421 +0.27(+2.56%)
Aug 15, 2006 10.64 10.74 10.62 10.67 714,171 +0.13(+1.24%)
Aug 14, 2006 10.62 10.77 10.49 10.54 634,168 -0.06(-0.54%)
Aug 11, 2006 10.68 10.68 10.50 10.60 479,529 -0.08(-0.77%)
Aug 10, 2006 10.65 10.72 10.62 10.68 775,637 +0.01(+0.10%)
Aug 09, 2006 10.74 10.83 10.61 10.67 618,802 -0.06(-0.59%)
Aug 08, 2006 10.82 10.86 10.69 10.73 577,581 -0.08(-0.72%)
Aug 07, 2006 10.70 10.84 10.70 10.81 619,046 +0.01(+0.08%)
Aug 04, 2006 10.70 10.90 10.69 10.80 1,356,145 +0.17(+1.64%)
Aug 03, 2006 10.51 10.67 10.32 10.63 583,923 +0.12(+1.17%)
Aug 02, 2006 10.31 10.56 10.23 10.51 766,368 +0.19(+1.87%)
Aug 01, 2006 10.33 10.45 10.25 10.31 448,796 -0.02(-0.22%)
Jul 31, 2006 10.21 10.35 10.18 10.34 788,320 +0.10(+0.96%)
Jul 28, 2006 10.15 10.37 10.15 10.24 745,880 +0.09(+0.89%)
Jul 27, 2006 10.43 10.45 10.13 10.15 992,962 -0.29(-2.75%)
Jul 26, 2006 10.30 10.59 10.27 10.43 1,905,189 +0.14(+1.37%)
Jul 25, 2006 9.573 10.42 9.544 10.29 2,863,272 +0.93(+9.99%)
Jul 24, 2006 9.247 9.395 9.173 9.358 578,557 +0.11(+1.22%)
Jul 21, 2006 9.337 9.360 9.153 9.245 441,966 -0.11(-1.14%)
Jul 20, 2006 9.569 9.604 9.348 9.352 516,115 -0.22(-2.27%)
Jul 19, 2006 9.368 9.604 9.342 9.569 891,251 +0.23(+2.48%)
Jul 18, 2006 9.122 9.376 9.114 9.337 465,870 +0.26(+2.87%)
Jul 17, 2006 9.251 9.262 9.061 9.077 226,349 -0.14(-1.49%)
Jul 14, 2006 9.276 9.280 9.104 9.214 260,984 -0.04(-0.44%)
Jul 13, 2006 9.450 9.493 9.219 9.255 427,088 -0.24(-2.48%)
Jul 12, 2006 9.542 9.645 9.471 9.491 285,619 -0.01(-0.15%)
Jul 11, 2006 9.655 9.686 9.419 9.506 651,242 -0.14(-1.47%)
Jul 10, 2006 9.614 9.723 9.610 9.647 271,960 +0.05(+0.51%)
Jul 07, 2006 9.635 9.721 9.583 9.598 252,447 -0.07(-0.72%)
Jul 06, 2006 9.645 9.719 9.598 9.667 271,229 +0.04(+0.45%)
Jul 05, 2006 9.848 9.848 9.557 9.624 507,335 -0.22(-2.27%)
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.