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

Albemarle Corp (NY: ALB )

100.93 +0.30 (+0.30%)
Streaming Delayed Price Updated: 10:45 AM EDT, Jun 18, 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 8.854 8.939 8.851 8.939 877,909 +0.08(+0.92%)
Jan 30, 2006 9.017 9.017 8.856 8.858 1,178,543 -0.16(-1.77%)
Jan 27, 2006 8.670 9.021 8.496 9.017 1,452,737 +0.35(+4.03%)
Jan 26, 2006 8.374 8.751 8.286 8.668 2,892,499 +0.59(+7.36%)
Jan 25, 2006 8.220 8.302 8.041 8.073 394,643 -0.15(-1.76%)
Jan 24, 2006 8.080 8.251 8.080 8.218 503,341 +0.15(+1.85%)
Jan 23, 2006 7.937 8.129 7.937 8.069 309,692 +0.14(+1.75%)
Jan 20, 2006 8.157 8.157 7.930 7.930 287,169 -0.23(-2.80%)
Jan 19, 2006 8.092 8.169 8.069 8.159 211,765 +0.08(+1.04%)
Jan 18, 2006 8.108 8.133 8.012 8.075 261,953 -0.06(-0.68%)
Jan 17, 2006 8.067 8.149 8.047 8.131 237,471 +0.04(+0.45%)
Jan 13, 2006 8.092 8.163 8.086 8.094 176,022 +0.00(+0.05%)
Jan 12, 2006 8.102 8.167 8.073 8.090 296,961 -0.01(-0.13%)
Jan 11, 2006 8.133 8.141 8.092 8.100 287,658 -0.03(-0.40%)
Jan 10, 2006 8.129 8.169 8.082 8.133 433,079 -0.02(-0.23%)
Jan 09, 2006 8.098 8.169 8.047 8.151 666,878 +0.01(+0.10%)
Jan 06, 2006 8.210 8.214 8.110 8.143 662,961 -0.06(-0.70%)
Jan 05, 2006 8.200 8.245 8.167 8.200 637,500 +0.00(+0.00%)
Jan 04, 2006 8.184 8.319 8.080 8.200 1,645,162 -0.17(-2.00%)
Jan 03, 2006 7.879 8.578 7.879 8.368 3,500,132 +0.54(+6.83%)
Dec 30, 2005 7.904 7.951 7.828 7.832 206,624 -0.11(-1.36%)
Dec 29, 2005 7.996 8.067 7.924 7.941 289,127 -0.01(-0.08%)
Dec 28, 2005 7.918 7.955 7.918 7.947 313,609 +0.06(+0.80%)
Dec 27, 2005 7.930 7.984 7.847 7.883 249,712 -0.05(-0.67%)
Dec 23, 2005 7.796 7.949 7.796 7.937 330,011 +0.15(+1.94%)
Dec 22, 2005 7.628 7.785 7.598 7.785 247,019 +0.17(+2.20%)
Dec 21, 2005 7.618 7.679 7.616 7.618 472,494 +0.00(+0.00%)
Dec 20, 2005 7.622 7.685 7.589 7.618 294,758 -0.00(-0.03%)
Dec 19, 2005 7.761 7.765 7.616 7.620 599,554 -0.13(-1.69%)
Dec 16, 2005 7.765 7.783 7.751 7.751 352,534 -0.01(-0.16%)
Dec 15, 2005 7.802 7.806 7.718 7.763 316,791 -0.04(-0.47%)
Dec 14, 2005 7.816 7.857 7.738 7.800 458,295 -0.02(-0.21%)
Dec 13, 2005 7.602 7.888 7.602 7.816 883,295 +0.17(+2.22%)
Dec 12, 2005 7.659 7.673 7.614 7.647 315,322 -0.01(-0.16%)
Dec 09, 2005 7.687 7.696 7.600 7.659 252,160 -0.03(-0.37%)
Dec 08, 2005 7.761 7.781 7.634 7.687 242,367 -0.09(-1.13%)
Dec 07, 2005 7.710 7.834 7.694 7.775 581,927 +0.01(+0.18%)
Dec 06, 2005 7.710 7.781 7.649 7.761 335,642 +0.08(+1.09%)
Dec 05, 2005 7.689 7.696 7.585 7.677 332,704 -0.04(-0.58%)
Dec 02, 2005 7.632 7.732 7.598 7.722 417,411 +0.09(+1.18%)
Dec 01, 2005 7.557 7.634 7.557 7.632 1,072,048 +0.12(+1.55%)
Nov 30, 2005 7.655 7.671 7.491 7.516 453,399 -0.08(-1.02%)
Nov 29, 2005 7.579 7.663 7.546 7.593 585,110 +0.02(+0.22%)
Nov 28, 2005 7.659 7.669 7.520 7.577 354,493 -0.08(-0.99%)
Nov 25, 2005 7.632 7.659 7.616 7.653 62,428 +0.04(+0.59%)
Nov 23, 2005 7.608 7.649 7.583 7.608 151,541 -0.03(-0.37%)
Nov 22, 2005 7.632 7.657 7.608 7.636 233,309 +0.00(+0.03%)
Nov 21, 2005 7.618 7.657 7.573 7.634 364,530 +0.01(+0.08%)
Nov 18, 2005 7.628 7.659 7.575 7.628 311,161 +0.03(+0.40%)
Nov 17, 2005 7.542 7.620 7.516 7.598 329,277 +0.06(+0.73%)
Nov 16, 2005 7.532 7.557 7.508 7.542 401,987 +0.01(+0.19%)
Nov 15, 2005 7.573 7.608 7.508 7.528 523,171 -0.06(-0.75%)
Nov 14, 2005 7.596 7.606 7.493 7.585 398,070 -0.01(-0.11%)
Nov 11, 2005 7.508 7.598 7.508 7.593 417,900 +0.09(+1.14%)
Nov 10, 2005 7.430 7.561 7.373 7.508 730,530 +0.07(+0.96%)
Nov 09, 2005 7.420 7.446 7.361 7.436 552,059 +0.02(+0.22%)
Nov 08, 2005 7.334 7.438 7.289 7.420 620,853 +0.09(+1.17%)
Nov 07, 2005 7.316 7.367 7.287 7.334 508,727 +0.02(+0.28%)
Nov 04, 2005 7.355 7.355 7.269 7.314 527,088 -0.03(-0.36%)
Nov 03, 2005 7.373 7.373 7.316 7.340 1,739,172 +0.07(+0.90%)
Nov 02, 2005 7.205 7.285 7.169 7.275 571,400 +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.