Skip to main content

Albemarle Corp (NY: ALB )

103.51 -4.32 (-4.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 9.092 9.317 9.072 9.266 748,845 +0.21(+2.30%)
Mar 30, 2006 8.857 9.076 8.849 9.057 571,178 +0.22(+2.45%)
Mar 29, 2006 8.775 8.884 8.728 8.841 697,209 +0.12(+1.33%)
Mar 28, 2006 8.775 8.816 8.663 8.724 480,141 -0.03(-0.35%)
Mar 27, 2006 8.786 8.792 8.724 8.755 378,827 -0.01(-0.12%)
Mar 24, 2006 8.771 8.786 8.696 8.765 535,693 +0.01(+0.14%)
Mar 23, 2006 8.724 8.798 8.724 8.753 419,695 +0.00(+0.00%)
Mar 22, 2006 8.720 8.806 8.669 8.753 411,130 +0.05(+0.54%)
Mar 21, 2006 8.704 8.867 8.675 8.706 451,509 -0.01(-0.14%)
Mar 20, 2006 8.861 8.882 8.685 8.718 981,574 -0.14(-1.61%)
Mar 17, 2006 8.867 8.894 8.798 8.861 1,140,153 -0.05(-0.55%)
Mar 16, 2006 9.061 9.112 8.882 8.910 377,359 -0.10(-1.11%)
Mar 15, 2006 8.796 9.014 8.786 9.010 341,874 +0.28(+3.21%)
Mar 14, 2006 8.575 8.743 8.524 8.730 929,938 +0.16(+1.86%)
Mar 13, 2006 8.581 8.640 8.518 8.571 563,836 -0.02(-0.19%)
Mar 10, 2006 8.632 8.669 8.538 8.587 465,948 -0.03(-0.38%)
Mar 09, 2006 8.673 8.730 8.581 8.620 489,441 -0.06(-0.64%)
Mar 08, 2006 8.704 8.712 8.540 8.675 272,129 -0.08(-0.86%)
Mar 07, 2006 8.857 8.910 8.724 8.751 244,965 -0.14(-1.54%)
Mar 06, 2006 8.918 8.955 8.818 8.888 301,740 -0.06(-0.71%)
Mar 03, 2006 8.959 9.057 8.943 8.951 377,604 -0.03(-0.34%)
Mar 02, 2006 8.924 9.037 8.902 8.982 610,822 +0.04(+0.41%)
Mar 01, 2006 8.673 8.945 8.673 8.945 732,938 +0.27(+3.13%)
Feb 28, 2006 8.673 8.732 8.612 8.673 426,058 +0.00(+0.00%)
Feb 27, 2006 8.593 8.730 8.571 8.673 324,254 +0.08(+0.93%)
Feb 24, 2006 8.632 8.653 8.499 8.593 942,174 -0.04(-0.45%)
Feb 23, 2006 8.632 8.732 8.510 8.632 880,505 -0.03(-0.31%)
Feb 22, 2006 8.826 8.888 8.634 8.659 678,121 -0.16(-1.85%)
Feb 21, 2006 8.786 8.822 8.741 8.822 328,415 +0.04(+0.42%)
Feb 17, 2006 8.806 8.828 8.741 8.786 314,221 -0.01(-0.12%)
Feb 16, 2006 8.806 8.843 8.763 8.796 250,349 +0.02(+0.19%)
Feb 15, 2006 8.792 8.804 8.712 8.779 366,836 -0.03(-0.37%)
Feb 14, 2006 8.741 8.873 8.677 8.812 572,646 +0.08(+0.89%)
Feb 13, 2006 8.806 8.806 8.530 8.734 1,416,198 -0.10(-1.16%)
Feb 10, 2006 8.724 8.882 8.671 8.837 409,907 +0.10(+1.15%)
Feb 09, 2006 8.839 8.943 8.716 8.736 717,276 -0.11(-1.29%)
Feb 08, 2006 8.863 8.880 8.755 8.851 652,180 -0.00(-0.02%)
Feb 07, 2006 8.973 8.996 8.824 8.853 597,363 -0.15(-1.66%)
Feb 06, 2006 8.841 9.031 8.837 9.002 914,765 +0.16(+1.83%)
Feb 03, 2006 8.837 8.927 8.530 8.841 1,775,693 -0.38(-4.14%)
Feb 02, 2006 8.990 9.490 8.990 9.223 1,670,952 +0.23(+2.59%)
Feb 01, 2006 8.902 9.023 8.898 8.990 887,846 +0.05(+0.53%)
Jan 31, 2006 8.857 8.943 8.854 8.943 877,568 +0.08(+0.92%)
Jan 30, 2006 9.020 9.020 8.859 8.861 1,178,085 -0.16(-1.77%)
Jan 27, 2006 8.673 9.025 8.499 9.020 1,452,172 +0.35(+4.03%)
Jan 26, 2006 8.377 8.755 8.289 8.671 2,891,374 +0.59(+7.36%)
Jan 25, 2006 8.224 8.305 8.044 8.077 394,489 -0.15(-1.76%)
Jan 24, 2006 8.083 8.254 8.083 8.222 503,145 +0.15(+1.85%)
Jan 23, 2006 7.940 8.132 7.940 8.072 309,571 +0.14(+1.75%)
Jan 20, 2006 8.160 8.160 7.934 7.934 287,057 -0.23(-2.80%)
Jan 19, 2006 8.095 8.173 8.072 8.162 211,683 +0.08(+1.04%)
Jan 18, 2006 8.111 8.136 8.015 8.079 261,851 -0.06(-0.68%)
Jan 17, 2006 8.070 8.152 8.050 8.134 237,379 +0.04(+0.45%)
Jan 13, 2006 8.095 8.166 8.089 8.097 175,954 +0.00(+0.05%)
Jan 12, 2006 8.105 8.171 8.077 8.093 296,846 -0.01(-0.13%)
Jan 11, 2006 8.136 8.144 8.095 8.103 287,546 -0.03(-0.40%)
Jan 10, 2006 8.132 8.173 8.085 8.136 432,910 -0.02(-0.23%)
Jan 09, 2006 8.101 8.173 8.050 8.154 666,619 +0.01(+0.10%)
Jan 06, 2006 8.213 8.218 8.113 8.146 662,703 -0.06(-0.70%)
Jan 05, 2006 8.203 8.248 8.171 8.203 637,252 +0.00(+0.00%)
Jan 04, 2006 8.187 8.322 8.083 8.203 1,644,522 -0.17(-2.00%)
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.