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

Albemarle Corp (NY: ALB )

103.92 -3.91 (-3.63%)
Streaming Delayed Price Updated: 12:10 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 (%)
May 28, 2004 5.878 5.925 5.874 5.880 205,320 -0.00(-0.07%)
May 27, 2004 5.854 5.972 5.786 5.884 224,653 +0.03(+0.52%)
May 26, 2004 5.837 5.882 5.776 5.854 121,870 -0.00(-0.04%)
May 25, 2004 5.700 5.880 5.662 5.856 539,119 +0.17(+3.06%)
May 24, 2004 5.696 5.800 5.641 5.682 301,251 -0.00(-0.04%)
May 21, 2004 5.690 5.794 5.639 5.684 171,059 +0.02(+0.29%)
May 20, 2004 5.615 5.709 5.588 5.668 231,995 +0.06(+1.13%)
May 19, 2004 5.662 5.805 5.568 5.604 339,427 -0.00(-0.07%)
May 18, 2004 5.608 5.670 5.578 5.608 281,184 +0.02(+0.37%)
May 17, 2004 5.643 5.678 5.510 5.588 415,046 -0.06(-1.01%)
May 14, 2004 5.731 5.780 5.631 5.645 326,457 -0.11(-1.85%)
May 13, 2004 5.772 5.798 5.715 5.751 190,882 -0.04(-0.64%)
May 12, 2004 5.768 5.807 5.655 5.788 386,413 +0.04(+0.68%)
May 11, 2004 5.696 5.815 5.690 5.749 269,682 +0.08(+1.41%)
May 10, 2004 5.670 5.747 5.633 5.670 316,668 -0.02(-0.36%)
May 07, 2004 5.845 5.905 5.690 5.690 365,857 -0.15(-2.62%)
May 06, 2004 5.864 5.890 5.764 5.843 390,818 -0.06(-1.07%)
May 05, 2004 5.956 5.986 5.888 5.907 309,082 -0.04(-0.69%)
May 04, 2004 5.997 6.015 5.894 5.948 513,179 -0.06(-0.99%)
May 03, 2004 5.966 6.021 5.905 6.007 503,879 +0.03(+0.51%)
Apr 30, 2004 6.037 6.095 5.946 5.976 351,174 -0.06(-1.02%)
Apr 29, 2004 6.109 6.150 5.970 6.037 314,710 -0.06(-1.04%)
Apr 28, 2004 6.232 6.234 6.078 6.101 406,481 -0.15(-2.35%)
Apr 27, 2004 6.156 6.266 6.129 6.248 398,160 +0.09(+1.43%)
Apr 26, 2004 6.099 6.199 6.078 6.160 313,976 +0.09(+1.52%)
Apr 23, 2004 6.099 6.113 5.986 6.068 303,698 -0.04(-0.67%)
Apr 22, 2004 5.868 6.129 5.856 6.109 342,364 +0.24(+4.11%)
Apr 21, 2004 5.884 5.925 5.831 5.868 218,046 -0.06(-1.00%)
Apr 20, 2004 6.007 6.093 5.927 5.927 299,538 -0.10(-1.66%)
Apr 19, 2004 6.037 6.044 5.976 6.027 552,334 +0.01(+0.17%)
Apr 16, 2004 5.935 6.050 5.919 6.017 405,991 +0.08(+1.38%)
Apr 15, 2004 5.888 5.974 5.888 5.935 269,437 +0.07(+1.15%)
Apr 14, 2004 5.946 5.976 5.817 5.868 419,695 -0.07(-1.24%)
Apr 13, 2004 6.105 6.111 5.941 5.941 325,967 -0.11(-1.89%)
Apr 12, 2004 5.935 6.074 5.935 6.056 192,839 +0.14(+2.38%)
Apr 08, 2004 6.027 6.027 5.907 5.915 212,417 -0.04(-0.69%)
Apr 07, 2004 5.990 6.027 5.911 5.956 249,370 -0.02(-0.31%)
Apr 06, 2004 6.037 6.048 5.974 5.974 241,784 -0.09(-1.55%)
Apr 05, 2004 6.105 6.109 6.052 6.068 210,215 -0.01(-0.17%)
Apr 02, 2004 6.134 6.168 6.078 6.078 390,329 +0.02(+0.27%)
Apr 01, 2004 5.946 6.068 5.941 6.062 315,200 +0.14(+2.31%)
Mar 31, 2004 5.946 5.946 5.841 5.925 200,426 -0.04(-0.72%)
Mar 30, 2004 5.858 5.968 5.858 5.968 230,526 +0.11(+1.88%)
Mar 29, 2004 5.794 5.921 5.782 5.858 278,247 +0.11(+1.99%)
Mar 26, 2004 5.794 5.833 5.729 5.743 322,297 -0.07(-1.16%)
Mar 25, 2004 5.660 5.854 5.639 5.811 354,110 +0.20(+3.53%)
Mar 24, 2004 5.647 5.680 5.602 5.613 242,028 -0.05(-0.83%)
Mar 23, 2004 5.639 5.682 5.598 5.660 263,319 +0.06(+0.98%)
Mar 22, 2004 5.739 5.739 5.566 5.604 297,580 -0.13(-2.35%)
Mar 19, 2004 5.803 5.874 5.723 5.739 236,889 -0.06(-1.06%)
Mar 18, 2004 5.803 5.827 5.704 5.800 274,821 -0.04(-0.66%)
Mar 17, 2004 5.772 5.850 5.772 5.839 257,201 +0.10(+1.82%)
Mar 16, 2004 5.751 5.825 5.672 5.735 335,022 +0.01(+0.25%)
Mar 15, 2004 5.837 5.837 5.704 5.721 294,643 -0.17(-2.81%)
Mar 12, 2004 5.823 5.886 5.753 5.886 210,215 +0.11(+1.95%)
Mar 11, 2004 5.784 5.925 5.758 5.774 393,266 -0.01(-0.18%)
Mar 10, 2004 5.899 5.915 5.764 5.784 330,372 -0.09(-1.60%)
Mar 09, 2004 5.935 5.946 5.870 5.878 264,298 -0.06(-0.96%)
Mar 08, 2004 6.007 6.027 5.925 5.935 234,687 -0.05(-0.89%)
Mar 05, 2004 5.939 6.013 5.933 5.988 253,775 +0.02(+0.41%)
Mar 04, 2004 5.884 5.964 5.864 5.964 241,539 +0.06(+0.93%)
Mar 03, 2004 5.915 5.929 5.860 5.909 419,695 -0.03(-0.45%)
Mar 02, 2004 5.897 5.944 5.890 5.935 622,079 +0.05(+0.90%)
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.