Skip to main content

Albemarle Corp (NY: ALB )

99.54 -1.09 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 6.140 6.170 6.027 6.046 587,574 -0.08(-1.33%)
Jan 29, 2004 6.207 6.281 6.109 6.127 670,289 -0.06(-0.96%)
Jan 28, 2004 6.191 6.252 6.172 6.187 481,120 -0.00(-0.07%)
Jan 27, 2004 6.193 6.230 6.178 6.191 281,918 -0.00(-0.03%)
Jan 26, 2004 6.232 6.242 6.162 6.193 212,906 -0.02(-0.30%)
Jan 23, 2004 6.191 6.242 6.189 6.211 440,007 +0.02(+0.33%)
Jan 22, 2004 6.242 6.258 6.187 6.191 332,330 -0.06(-1.01%)
Jan 21, 2004 6.201 6.283 6.197 6.254 262,340 +0.06(+0.96%)
Jan 20, 2004 6.172 6.272 6.166 6.195 391,553 +0.02(+0.36%)
Jan 16, 2004 6.211 6.244 6.172 6.172 273,597 -0.05(-0.85%)
Jan 15, 2004 6.244 6.279 6.160 6.225 231,750 -0.04(-0.62%)
Jan 14, 2004 6.211 6.270 6.211 6.264 248,636 +0.07(+1.05%)
Jan 13, 2004 6.166 6.209 6.134 6.199 287,302 +0.03(+0.53%)
Jan 12, 2004 6.097 6.168 6.089 6.166 347,748 +0.08(+1.28%)
Jan 09, 2004 6.181 6.211 6.078 6.089 481,610 -0.14(-2.20%)
Jan 08, 2004 6.250 6.250 6.209 6.225 302,964 -0.00(-0.07%)
Jan 07, 2004 6.219 6.230 6.170 6.230 240,805 +0.01(+0.16%)
Jan 06, 2004 6.228 6.258 6.207 6.219 368,304 -0.00(-0.03%)
Jan 05, 2004 6.211 6.256 6.189 6.221 297,335 +0.04(+0.66%)
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.