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

Albemarle Corp (NY: ALB )

86.62 -2.71 (-3.03%)
Streaming Delayed Price Updated: 10:44 AM 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 (%)
May 31, 2006 9.231 9.548 9.231 9.530 1,366,661 +0.30(+3.23%)
May 30, 2006 9.233 9.415 9.221 9.233 741,880 +0.02(+0.19%)
May 26, 2006 9.048 9.316 9.048 9.215 803,577 +0.16(+1.80%)
May 25, 2006 9.014 9.298 9.008 9.052 803,325 +0.22(+2.47%)
May 24, 2006 8.726 8.847 8.667 8.833 666,080 +0.10(+1.11%)
May 23, 2006 8.693 8.835 8.681 8.736 689,752 +0.08(+0.96%)
May 22, 2006 8.736 8.762 8.579 8.653 1,338,204 -0.12(-1.36%)
May 19, 2006 9.002 9.032 8.746 8.772 1,587,512 -0.19(-2.13%)
May 18, 2006 9.121 9.215 8.963 8.963 515,740 -0.17(-1.85%)
May 17, 2006 9.348 9.358 9.115 9.131 521,784 -0.26(-2.73%)
May 16, 2006 9.411 9.447 9.185 9.387 407,706 -0.06(-0.61%)
May 15, 2006 9.540 9.578 9.314 9.445 456,309 -0.08(-0.88%)
May 12, 2006 9.669 9.669 9.509 9.528 380,257 -0.13(-1.36%)
May 11, 2006 9.717 9.749 9.653 9.659 275,749 -0.08(-0.80%)
May 10, 2006 9.715 9.808 9.683 9.737 221,103 -0.02(-0.18%)
May 09, 2006 9.749 9.816 9.711 9.755 358,852 +0.00(+0.00%)
May 08, 2006 9.810 9.820 9.741 9.755 319,315 -0.06(-0.59%)
May 05, 2006 9.679 9.816 9.566 9.812 885,673 +0.17(+1.79%)
May 04, 2006 9.679 9.779 9.634 9.640 489,046 -0.03(-0.27%)
May 03, 2006 9.580 9.703 9.536 9.665 925,209 +0.10(+1.04%)
May 02, 2006 9.501 9.566 9.495 9.566 315,790 +0.12(+1.22%)
May 01, 2006 9.673 9.673 9.413 9.451 693,277 -0.04(-0.46%)
Apr 28, 2006 9.493 9.570 9.417 9.495 525,813 +0.01(+0.08%)
Apr 27, 2006 9.713 9.715 9.467 9.487 540,419 -0.22(-2.31%)
Apr 26, 2006 9.679 10.09 9.590 9.711 2,014,862 +0.35(+3.73%)
Apr 25, 2006 9.274 9.459 9.270 9.362 645,178 +0.09(+0.94%)
Apr 24, 2006 9.213 9.274 9.135 9.274 364,392 +0.05(+0.52%)
Apr 21, 2006 9.312 9.332 9.115 9.227 598,339 -0.07(-0.71%)
Apr 20, 2006 9.104 9.346 9.104 9.292 518,510 +0.18(+1.96%)
Apr 19, 2006 9.094 9.181 9.072 9.113 1,288,091 +0.00(+0.00%)
Apr 18, 2006 9.034 9.153 9.024 9.113 416,268 +0.10(+1.12%)
Apr 17, 2006 8.965 9.086 8.945 9.012 338,202 +0.03(+0.35%)
Apr 13, 2006 8.955 8.998 8.931 8.980 237,975 +0.03(+0.29%)
Apr 12, 2006 8.935 8.974 8.885 8.955 216,570 +0.04(+0.45%)
Apr 11, 2006 8.945 8.963 8.899 8.915 288,341 -0.02(-0.27%)
Apr 10, 2006 9.006 9.006 8.869 8.939 465,626 -0.07(-0.82%)
Apr 07, 2006 8.994 9.032 8.885 9.012 391,086 +0.03(+0.33%)
Apr 06, 2006 9.203 9.282 8.965 8.982 800,555 -0.15(-1.67%)
Apr 05, 2006 9.143 9.177 9.018 9.135 374,465 -0.02(-0.20%)
Apr 04, 2006 9.084 9.175 9.044 9.153 442,962 +0.06(+0.70%)
Apr 03, 2006 9.004 9.145 8.986 9.090 700,832 +0.09(+0.95%)
Mar 31, 2006 8.835 9.054 8.816 9.004 770,588 +0.20(+2.30%)
Mar 30, 2006 8.607 8.820 8.599 8.802 587,762 +0.21(+2.45%)
Mar 29, 2006 8.528 8.633 8.482 8.591 717,453 +0.11(+1.33%)
Mar 28, 2006 8.528 8.567 8.418 8.478 494,083 -0.03(-0.35%)
Mar 27, 2006 8.538 8.544 8.478 8.508 389,827 -0.01(-0.12%)
Mar 24, 2006 8.524 8.538 8.450 8.518 551,247 +0.01(+0.14%)
Mar 23, 2006 8.478 8.550 8.478 8.506 431,882 +0.00(+0.00%)
Mar 22, 2006 8.474 8.557 8.424 8.506 423,068 +0.05(+0.54%)
Mar 21, 2006 8.458 8.617 8.430 8.460 464,619 -0.01(-0.14%)
Mar 20, 2006 8.611 8.631 8.440 8.472 1,010,075 -0.14(-1.61%)
Mar 17, 2006 8.617 8.643 8.550 8.611 1,173,258 -0.05(-0.55%)
Mar 16, 2006 8.806 8.855 8.631 8.659 388,316 -0.10(-1.11%)
Mar 15, 2006 8.548 8.760 8.538 8.756 351,801 +0.27(+3.21%)
Mar 14, 2006 8.333 8.496 8.283 8.484 956,939 +0.15(+1.86%)
Mar 13, 2006 8.339 8.397 8.278 8.329 580,207 -0.02(-0.19%)
Mar 10, 2006 8.389 8.424 8.297 8.345 479,477 -0.03(-0.38%)
Mar 09, 2006 8.428 8.484 8.339 8.377 503,652 -0.05(-0.64%)
Mar 08, 2006 8.458 8.466 8.299 8.430 280,030 -0.07(-0.86%)
Mar 07, 2006 8.607 8.659 8.478 8.504 252,078 -0.13(-1.54%)
Mar 06, 2006 8.667 8.702 8.569 8.637 310,501 -0.06(-0.71%)
Mar 03, 2006 8.706 8.802 8.691 8.698 388,567 -0.03(-0.34%)
Mar 02, 2006 8.673 8.782 8.651 8.728 628,558 +0.04(+0.41%)
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.