Indicators

Albemarle Corp (NY: ALB )

86.03 -3.30 (-3.69%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.714	5.760	5.711	5.716	211,200	-0.00(-0.07%)
May 27, 2004	5.691	5.806	5.625	5.720	231,086	+0.03(+0.52%)
May 26, 2004	5.675	5.718	5.615	5.691	125,360	-0.00(-0.03%)
May 25, 2004	5.542	5.716	5.504	5.693	554,557	+0.17(+3.06%)
May 24, 2004	5.538	5.639	5.484	5.524	309,877	-0.00(-0.04%)
May 21, 2004	5.532	5.633	5.482	5.526	175,958	+0.02(+0.29%)
May 20, 2004	5.458	5.550	5.432	5.510	238,638	+0.06(+1.13%)
May 19, 2004	5.504	5.643	5.413	5.448	349,147	-0.00(-0.07%)
May 18, 2004	5.452	5.512	5.423	5.452	289,235	+0.02(+0.37%)
May 17, 2004	5.486	5.520	5.357	5.432	426,931	-0.06(-1.01%)
May 14, 2004	5.571	5.619	5.474	5.488	335,805	-0.10(-1.85%)
May 13, 2004	5.611	5.637	5.556	5.591	196,348	-0.04(-0.64%)
May 12, 2004	5.607	5.645	5.498	5.627	397,479	+0.04(+0.68%)
May 11, 2004	5.538	5.653	5.532	5.589	277,404	+0.08(+1.41%)
May 10, 2004	5.512	5.587	5.476	5.512	325,736	-0.02(-0.36%)
May 07, 2004	5.683	5.740	5.532	5.532	376,333	-0.15(-2.62%)
May 06, 2004	5.701	5.726	5.603	5.681	402,010	-0.06(-1.07%)
May 05, 2004	5.790	5.820	5.724	5.742	317,932	-0.04(-0.69%)
May 04, 2004	5.830	5.848	5.730	5.782	527,874	-0.06(-0.99%)

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.