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

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
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 (%)
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.