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

Albemarle Corp (NY: ALB )

96.05 +0.88 (+0.92%)
Official Closing Price Updated: 6:30 PM 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 8.610 8.694 8.607 8.694 902,697 +0.08(+0.92%)
Jan 30, 2006 8.769 8.769 8.612 8.614 1,211,820 -0.15(-1.77%)
Jan 27, 2006 8.432 8.773 8.263 8.769 1,493,756 +0.34(+4.03%)
Jan 26, 2006 8.144 8.511 8.058 8.430 2,974,170 +0.58(+7.36%)
Jan 25, 2006 7.995 8.074 7.820 7.852 405,786 -0.14(-1.76%)
Jan 24, 2006 7.858 8.025 7.858 7.993 517,553 +0.15(+1.85%)
Jan 23, 2006 7.719 7.905 7.719 7.848 318,436 +0.14(+1.75%)
Jan 20, 2006 7.933 7.933 7.713 7.713 295,277 -0.22(-2.80%)
Jan 19, 2006 7.870 7.945 7.848 7.935 217,745 +0.08(+1.04%)
Jan 18, 2006 7.885 7.909 7.792 7.854 269,349 -0.05(-0.68%)
Jan 17, 2006 7.846 7.925 7.826 7.907 244,176 +0.04(+0.45%)
Jan 13, 2006 7.870 7.939 7.864 7.872 180,992 +0.00(+0.05%)
Jan 12, 2006 7.880 7.943 7.852 7.868 305,346 -0.01(-0.13%)
Jan 11, 2006 7.909 7.917 7.870 7.878 295,780 -0.03(-0.40%)
Jan 10, 2006 7.905 7.945 7.860 7.909 445,307 -0.02(-0.23%)
Jan 09, 2006 7.876 7.945 7.826 7.927 685,708 +0.01(+0.10%)
Jan 06, 2006 7.985 7.989 7.887 7.919 681,680 -0.06(-0.70%)
Jan 05, 2006 7.975 8.019 7.943 7.975 655,500 +0.00(+0.00%)
Jan 04, 2006 7.959 8.090 7.858 7.975 1,691,614 -0.16(-2.00%)
Jan 03, 2006 7.663 8.342 7.663 8.138 3,598,960 +0.52(+6.83%)
Dec 30, 2005 7.687 7.733 7.613 7.617 212,458 -0.11(-1.36%)
Dec 29, 2005 7.776 7.846 7.707 7.723 297,291 -0.01(-0.08%)
Dec 28, 2005 7.701 7.737 7.701 7.729 322,464 +0.06(+0.80%)
Dec 27, 2005 7.713 7.764 7.631 7.667 256,762 -0.05(-0.67%)
Dec 23, 2005 7.582 7.731 7.582 7.719 339,329 +0.15(+1.94%)
Dec 22, 2005 7.419 7.572 7.389 7.572 253,993 +0.16(+2.20%)
Dec 21, 2005 7.409 7.468 7.407 7.409 485,835 +0.00(+0.00%)
Dec 20, 2005 7.413 7.474 7.381 7.409 303,080 -0.00(-0.03%)
Dec 19, 2005 7.548 7.552 7.407 7.411 616,482 -0.13(-1.69%)
Dec 16, 2005 7.552 7.570 7.538 7.538 362,488 -0.01(-0.16%)
Dec 15, 2005 7.588 7.592 7.506 7.550 325,736 -0.04(-0.47%)
Dec 14, 2005 7.601 7.641 7.526 7.586 471,235 -0.02(-0.21%)
Dec 13, 2005 7.393 7.671 7.393 7.601 908,235 +0.16(+2.22%)
Dec 12, 2005 7.449 7.462 7.405 7.437 324,226 -0.01(-0.16%)
Dec 09, 2005 7.476 7.484 7.391 7.449 259,280 -0.03(-0.37%)
Dec 08, 2005 7.548 7.568 7.425 7.476 249,211 -0.09(-1.13%)
Dec 07, 2005 7.498 7.619 7.482 7.562 598,358 +0.01(+0.18%)
Dec 06, 2005 7.498 7.568 7.439 7.548 345,119 +0.08(+1.09%)
Dec 05, 2005 7.478 7.484 7.377 7.466 342,098 -0.04(-0.58%)
Dec 02, 2005 7.423 7.520 7.389 7.510 429,196 +0.09(+1.18%)
Dec 01, 2005 7.349 7.425 7.349 7.423 1,102,318 +0.11(+1.55%)
Nov 30, 2005 7.445 7.460 7.286 7.309 466,200 -0.08(-1.02%)
Nov 29, 2005 7.371 7.452 7.339 7.385 601,630 +0.02(+0.22%)
Nov 28, 2005 7.449 7.458 7.313 7.369 364,502 -0.07(-0.99%)
Nov 25, 2005 7.423 7.449 7.407 7.443 64,190 +0.04(+0.59%)
Nov 23, 2005 7.399 7.439 7.375 7.399 155,819 -0.03(-0.37%)
Nov 22, 2005 7.423 7.447 7.399 7.427 239,897 +0.00(+0.03%)
Nov 21, 2005 7.409 7.447 7.365 7.425 374,823 +0.01(+0.08%)
Nov 18, 2005 7.419 7.449 7.367 7.419 319,946 +0.03(+0.40%)
Nov 17, 2005 7.335 7.411 7.309 7.389 338,574 +0.05(+0.73%)
Nov 16, 2005 7.325 7.349 7.302 7.335 413,337 +0.01(+0.19%)
Nov 15, 2005 7.365 7.399 7.302 7.321 537,943 -0.06(-0.75%)
Nov 14, 2005 7.387 7.397 7.288 7.377 409,310 -0.01(-0.11%)
Nov 11, 2005 7.302 7.389 7.302 7.385 429,700 +0.08(+1.14%)
Nov 10, 2005 7.226 7.353 7.170 7.302 751,157 +0.07(+0.96%)
Nov 09, 2005 7.216 7.242 7.159 7.232 567,647 +0.02(+0.22%)
Nov 08, 2005 7.133 7.234 7.089 7.216 638,383 +0.08(+1.17%)
Nov 07, 2005 7.115 7.164 7.087 7.133 523,091 +0.02(+0.28%)
Nov 04, 2005 7.153 7.153 7.069 7.113 541,971 -0.03(-0.36%)
Nov 03, 2005 7.170 7.170 7.115 7.139 1,788,278 +0.06(+0.90%)
Nov 02, 2005 7.008 7.085 6.972 7.075 587,533 +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.