Indicators

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

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%)

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.