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

Albemarle Corp (NY: ALB )

114.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2006 9.710 9.839 9.684 9.819 498,116 +0.06(+0.63%)
Jun 29, 2006 9.437 9.757 9.437 9.757 590,522 +0.33(+3.46%)
Jun 28, 2006 9.577 9.577 9.425 9.431 783,137 -0.04(-0.39%)
Jun 27, 2006 9.618 9.706 9.433 9.468 537,614 -0.15(-1.58%)
Jun 26, 2006 9.618 9.645 9.546 9.620 525,911 +0.06(+0.67%)
Jun 23, 2006 9.382 9.645 9.280 9.556 555,901 +0.14(+1.48%)
Jun 22, 2006 9.474 9.493 9.351 9.417 427,897 -0.09(-0.91%)
Jun 21, 2006 9.321 9.597 9.296 9.503 356,946 +0.15(+1.58%)
Jun 20, 2006 9.392 9.398 9.290 9.355 558,339 +0.00(+0.04%)
Jun 19, 2006 9.577 9.577 9.306 9.351 413,268 -0.23(-2.40%)
Jun 16, 2006 9.679 9.768 9.536 9.581 596,374 -0.05(-0.53%)
Jun 15, 2006 9.216 9.649 9.177 9.632 678,784 +0.42(+4.54%)
Jun 14, 2006 9.138 9.228 9.025 9.214 577,113 +0.08(+0.85%)
Jun 13, 2006 9.085 9.257 8.990 9.136 755,830 -0.01(-0.13%)
Jun 12, 2006 9.331 9.370 9.148 9.148 385,717 -0.22(-2.39%)
Jun 09, 2006 9.331 9.485 9.304 9.372 631,484 -0.09(-0.95%)
Jun 08, 2006 9.505 9.536 9.136 9.462 512,745 -0.07(-0.77%)
Jun 07, 2006 9.587 9.704 9.503 9.536 398,639 -0.19(-2.00%)
Jun 06, 2006 9.800 9.802 9.618 9.731 327,932 -0.06(-0.61%)
Jun 05, 2006 9.997 10.03 9.757 9.790 435,943 -0.21(-2.07%)
Jun 02, 2006 9.946 10.13 9.923 9.997 668,300 +0.03(+0.29%)
Jun 01, 2006 9.864 10.10 9.852 9.969 1,116,678 +0.13(+1.27%)
May 31, 2006 9.534 9.862 9.534 9.843 1,323,190 +0.31(+3.23%)
May 30, 2006 9.536 9.725 9.524 9.536 718,282 +0.02(+0.19%)
May 26, 2006 9.345 9.622 9.345 9.517 778,017 +0.17(+1.80%)
May 25, 2006 9.310 9.604 9.304 9.349 777,773 +0.23(+2.47%)
May 24, 2006 9.013 9.138 8.951 9.124 644,893 +0.10(+1.11%)
May 23, 2006 8.978 9.126 8.966 9.023 667,812 +0.09(+0.96%)
May 22, 2006 9.023 9.050 8.861 8.937 1,295,639 -0.12(-1.36%)
May 19, 2006 9.298 9.329 9.033 9.060 1,537,017 -0.20(-2.13%)
May 18, 2006 9.421 9.517 9.257 9.257 499,335 -0.17(-1.85%)
May 17, 2006 9.655 9.665 9.415 9.431 505,187 -0.26(-2.73%)
May 16, 2006 9.720 9.757 9.487 9.696 394,738 -0.06(-0.61%)
May 15, 2006 9.854 9.893 9.620 9.755 441,795 -0.09(-0.88%)
May 12, 2006 9.987 9.987 9.821 9.841 368,162 -0.14(-1.36%)
May 11, 2006 10.04 10.07 9.971 9.977 266,978 -0.08(-0.80%)
May 10, 2006 10.03 10.13 10.00 10.06 214,070 -0.02(-0.18%)
May 09, 2006 10.07 10.14 10.03 10.08 347,438 +0.00(+0.00%)
May 08, 2006 10.13 10.14 10.06 10.08 309,158 -0.06(-0.59%)
May 05, 2006 9.997 10.14 9.880 10.13 857,501 +0.18(+1.79%)
May 04, 2006 9.997 10.10 9.950 9.956 473,491 -0.03(-0.27%)
May 03, 2006 9.895 10.02 9.850 9.983 895,780 +0.10(+1.04%)
May 02, 2006 9.813 9.880 9.807 9.880 305,745 +0.12(+1.22%)
May 01, 2006 9.991 9.991 9.722 9.761 671,226 -0.05(-0.46%)
Apr 28, 2006 9.805 9.884 9.727 9.807 509,088 +0.01(+0.08%)
Apr 27, 2006 10.03 10.03 9.778 9.798 523,229 -0.23(-2.31%)
Apr 26, 2006 9.997 10.42 9.905 10.03 1,950,773 +0.36(+3.73%)
Apr 25, 2006 9.579 9.770 9.575 9.669 624,657 +0.09(+0.94%)
Apr 24, 2006 9.515 9.579 9.435 9.579 352,802 +0.05(+0.52%)
Apr 21, 2006 9.618 9.638 9.415 9.530 579,307 -0.07(-0.71%)
Apr 20, 2006 9.403 9.653 9.403 9.597 502,017 +0.18(+1.96%)
Apr 19, 2006 9.392 9.483 9.370 9.413 1,247,120 +0.00(+0.00%)
Apr 18, 2006 9.331 9.454 9.321 9.413 403,028 +0.10(+1.12%)
Apr 17, 2006 9.259 9.384 9.239 9.308 327,445 +0.03(+0.35%)
Apr 13, 2006 9.249 9.294 9.224 9.275 230,406 +0.03(+0.29%)
Apr 12, 2006 9.228 9.269 9.177 9.249 209,681 +0.04(+0.45%)
Apr 11, 2006 9.239 9.257 9.191 9.208 279,169 -0.02(-0.27%)
Apr 10, 2006 9.302 9.302 9.161 9.232 450,816 -0.08(-0.82%)
Apr 07, 2006 9.290 9.329 9.177 9.308 378,646 +0.03(+0.33%)
Apr 06, 2006 9.505 9.587 9.259 9.277 775,091 -0.16(-1.67%)
Apr 05, 2006 9.444 9.478 9.314 9.435 362,554 -0.02(-0.20%)
Apr 04, 2006 9.382 9.476 9.341 9.454 428,872 +0.07(+0.70%)
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.