Albemarle Corp (NY: ALB )

86.59 -3.23 (-3.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 7.101 7.200 7.039 7.121 384,137 +0.02(+0.22%)
Oct 28, 2004 7.141 7.214 7.061 7.105 993,571 +0.02(+0.28%)
Oct 27, 2004 6.972 7.133 6.954 7.085 424,162 +0.11(+1.62%)
Oct 26, 2004 6.898 7.002 6.726 6.972 305,849 +0.07(+1.01%)
Oct 25, 2004 6.813 6.992 6.793 6.902 275,139 +0.10(+1.52%)
Oct 22, 2004 6.863 7.017 6.799 6.799 317,932 -0.05(-0.78%)
Oct 21, 2004 6.773 6.908 6.714 6.853 277,908 +0.09(+1.29%)
Oct 20, 2004 6.733 6.803 6.678 6.765 288,732 +0.01(+0.18%)
Oct 19, 2004 6.722 6.785 6.722 6.753 838,003 +0.05(+0.77%)
Oct 18, 2004 6.644 6.741 6.545 6.702 283,446 +0.02(+0.27%)
Oct 15, 2004 6.654 6.872 6.654 6.684 275,390 +0.03(+0.45%)
Oct 14, 2004 6.592 6.716 6.582 6.654 270,356 +0.06(+0.96%)
Oct 13, 2004 6.880 6.882 6.577 6.590 324,981 -0.24(-3.55%)
Oct 12, 2004 6.837 6.863 6.706 6.833 197,606 -0.04(-0.52%)
Oct 11, 2004 6.793 6.876 6.793 6.869 126,367 +0.08(+1.23%)
Oct 08, 2004 6.853 6.912 6.759 6.785 258,021 -0.09(-1.30%)
Oct 07, 2004 7.121 7.121 6.872 6.874 281,684 -0.27(-3.83%)
Oct 06, 2004 6.952 7.149 6.882 7.149 381,368 +0.20(+2.83%)
Oct 05, 2004 7.023 7.031 6.916 6.952 217,241 -0.07(-1.02%)
Oct 04, 2004 7.061 7.103 6.988 7.023 233,603 +0.00(+0.06%)
Oct 01, 2004 6.982 7.053 6.904 7.019 409,562 +0.05(+0.71%)
Sep 30, 2004 6.825 7.029 6.813 6.970 440,021 +0.15(+2.24%)
Sep 29, 2004 6.773 6.867 6.753 6.817 279,418 +0.03(+0.44%)
Sep 28, 2004 6.604 6.813 6.604 6.787 323,974 +0.17(+2.55%)
Sep 27, 2004 6.775 6.775 6.541 6.618 442,286 -0.16(-2.32%)
Sep 24, 2004 6.773 6.896 6.773 6.775 212,710 -0.02(-0.29%)
Sep 23, 2004 6.823 6.859 6.785 6.795 163,371 -0.04(-0.55%)
Sep 22, 2004 6.843 6.857 6.716 6.833 298,549 -0.03(-0.41%)
Sep 21, 2004 6.823 6.910 6.823 6.861 271,363 +0.05(+0.70%)
Sep 20, 2004 6.803 6.900 6.785 6.813 152,799 -0.03(-0.44%)
Sep 17, 2004 6.904 6.930 6.791 6.843 404,779 -0.02(-0.23%)
Sep 16, 2004 6.753 6.880 6.753 6.859 225,296 +0.14(+2.10%)
Sep 15, 2004 6.664 6.729 6.644 6.718 294,773 +0.04(+0.59%)
Sep 14, 2004 6.753 6.753 6.644 6.678 294,522 -0.08(-1.12%)
Sep 13, 2004 6.793 6.811 6.747 6.753 296,284 -0.04(-0.56%)
Sep 10, 2004 6.823 6.823 6.747 6.791 269,601 -0.05(-0.70%)
Sep 09, 2004 6.783 6.853 6.773 6.839 553,047 +0.08(+1.12%)
Sep 08, 2004 6.946 6.962 6.763 6.763 612,203 -0.18(-2.63%)
Sep 07, 2004 6.892 6.972 6.863 6.946 657,514 +0.13(+1.95%)
Sep 03, 2004 6.769 6.833 6.763 6.813 346,629 +0.01(+0.12%)
Sep 02, 2004 6.674 6.817 6.650 6.805 435,238 +0.11(+1.60%)
Sep 01, 2004 6.606 6.718 6.555 6.698 662,297 +0.09(+1.38%)
Aug 31, 2004 6.575 6.654 6.535 6.606 303,584 +0.05(+0.79%)
Aug 30, 2004 6.501 6.588 6.479 6.555 546,502 +0.05(+0.79%)
Aug 27, 2004 6.517 6.575 6.455 6.503 646,438 +0.00(+0.03%)
Aug 26, 2004 6.501 6.582 6.493 6.501 490,870 +0.02(+0.34%)
Aug 25, 2004 6.414 6.479 6.324 6.479 439,014 +0.09(+1.43%)
Aug 24, 2004 6.348 6.441 6.338 6.388 276,146 +0.09(+1.36%)
Aug 23, 2004 6.400 6.436 6.302 6.302 254,245 -0.08(-1.31%)
Aug 20, 2004 6.328 6.406 6.302 6.386 322,967 +0.09(+1.36%)
Aug 19, 2004 6.386 6.386 6.257 6.300 326,239 -0.11(-1.70%)
Aug 18, 2004 6.267 6.410 6.217 6.410 172,685 +0.11(+1.70%)
Aug 17, 2004 6.356 6.356 6.277 6.302 243,673 -0.03(-0.53%)
Aug 16, 2004 6.157 6.342 6.157 6.336 210,948 +0.17(+2.74%)
Aug 13, 2004 6.237 6.251 6.149 6.167 213,969 -0.03(-0.51%)
Aug 12, 2004 6.296 6.296 6.185 6.199 373,061 -0.11(-1.70%)
Aug 11, 2004 6.306 6.336 6.151 6.306 817,613 -0.03(-0.44%)
Aug 10, 2004 6.193 6.342 6.179 6.334 711,132 +0.18(+2.94%)
Aug 09, 2004 6.062 6.179 6.056 6.153 505,722 +0.12(+2.04%)
Aug 06, 2004 6.060 6.080 5.979 6.030 385,899 -0.06(-0.98%)
Aug 05, 2004 6.291 6.306 6.070 6.090 353,678 -0.22(-3.43%)
Aug 04, 2004 6.227 6.330 6.165 6.306 501,191 +0.06(+0.89%)
Aug 03, 2004 6.293 6.296 6.215 6.251 729,760 +0.02(+0.29%)
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.