Financial News

Albemarle Corp (NY: ALB )

89.33 +2.74 (+3.16%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 9.405 9.530 9.379 9.510 514,281 +0.06(+0.63%)
Jun 29, 2006 9.141 9.451 9.141 9.451 609,686 +0.32(+3.46%)
Jun 28, 2006 9.276 9.276 9.129 9.135 808,551 -0.04(-0.39%)
Jun 27, 2006 9.316 9.401 9.137 9.171 555,061 -0.15(-1.58%)
Jun 26, 2006 9.316 9.341 9.246 9.318 542,978 +0.06(+0.67%)
Jun 23, 2006 9.087 9.341 8.988 9.256 573,940 +0.14(+1.48%)
Jun 22, 2006 9.177 9.194 9.057 9.121 441,783 -0.08(-0.91%)
Jun 21, 2006 9.028 9.296 9.004 9.204 368,530 +0.14(+1.58%)
Jun 20, 2006 9.097 9.103 8.998 9.061 576,457 +0.00(+0.04%)
Jun 19, 2006 9.276 9.276 9.014 9.057 426,679 -0.22(-2.40%)
Jun 16, 2006 9.375 9.461 9.236 9.280 615,727 -0.05(-0.53%)
Jun 15, 2006 8.926 9.345 8.889 9.329 700,811 +0.41(+4.54%)
Jun 14, 2006 8.851 8.938 8.742 8.924 595,841 +0.08(+0.85%)
Jun 13, 2006 8.799 8.966 8.708 8.849 780,357 -0.01(-0.13%)
Jun 12, 2006 9.038 9.075 8.861 8.861 398,234 -0.22(-2.39%)
Jun 09, 2006 9.038 9.186 9.012 9.077 651,976 -0.09(-0.95%)
Jun 08, 2006 9.206 9.236 8.849 9.165 529,384 -0.07(-0.77%)
Jun 07, 2006 9.286 9.399 9.204 9.236 411,575 -0.19(-2.00%)
Jun 06, 2006 9.492 9.494 9.316 9.425 338,574 -0.06(-0.61%)
Jun 05, 2006 9.683 9.713 9.451 9.482 450,090 -0.20(-2.07%)
Jun 02, 2006 9.633 9.812 9.612 9.683 689,987 +0.03(+0.29%)
Jun 01, 2006 9.554 9.780 9.542 9.655 1,152,915 +0.12(+1.27%)
May 31, 2006 9.234 9.552 9.234 9.534 1,366,129 +0.30(+3.23%)
May 30, 2006 9.236 9.419 9.224 9.236 741,591 +0.02(+0.19%)
May 26, 2006 9.051 9.320 9.051 9.218 803,265 +0.16(+1.80%)
May 25, 2006 9.018 9.302 9.012 9.055 803,013 +0.22(+2.47%)
May 24, 2006 8.730 8.851 8.670 8.837 665,821 +0.10(+1.11%)
May 23, 2006 8.696 8.839 8.684 8.740 689,483 +0.08(+0.96%)
May 22, 2006 8.740 8.765 8.583 8.656 1,337,684 -0.12(-1.36%)
May 19, 2006 9.006 9.036 8.750 8.775 1,586,895 -0.19(-2.13%)
May 18, 2006 9.125 9.218 8.966 8.966 515,539 -0.17(-1.85%)
May 17, 2006 9.351 9.361 9.119 9.135 521,581 -0.26(-2.73%)
May 16, 2006 9.415 9.451 9.188 9.391 407,548 -0.06(-0.61%)
May 15, 2006 9.544 9.582 9.318 9.449 456,131 -0.08(-0.88%)
May 12, 2006 9.673 9.673 9.512 9.532 380,109 -0.13(-1.36%)
May 11, 2006 9.721 9.753 9.657 9.663 275,642 -0.08(-0.80%)
May 10, 2006 9.719 9.812 9.687 9.741 221,017 -0.02(-0.18%)
May 09, 2006 9.753 9.820 9.715 9.759 358,712 +0.00(+0.00%)
May 08, 2006 9.814 9.824 9.745 9.759 319,191 -0.06(-0.59%)
May 05, 2006 9.683 9.820 9.570 9.816 885,328 +0.17(+1.79%)
May 04, 2006 9.683 9.782 9.637 9.643 488,856 -0.03(-0.27%)
May 03, 2006 9.584 9.707 9.540 9.669 924,849 +0.10(+1.04%)
May 02, 2006 9.504 9.570 9.498 9.570 315,667 +0.12(+1.22%)
May 01, 2006 9.677 9.677 9.417 9.455 693,008 -0.04(-0.46%)
Apr 28, 2006 9.496 9.574 9.421 9.498 525,608 +0.01(+0.08%)
Apr 27, 2006 9.717 9.719 9.471 9.490 540,209 -0.22(-2.31%)
Apr 26, 2006 9.683 10.09 9.594 9.715 2,014,078 +0.35(+3.73%)
Apr 25, 2006 9.278 9.463 9.274 9.365 644,928 +0.09(+0.94%)
Apr 24, 2006 9.216 9.278 9.139 9.278 364,250 +0.05(+0.52%)
Apr 21, 2006 9.316 9.335 9.119 9.230 598,106 -0.07(-0.71%)
Apr 20, 2006 9.107 9.349 9.107 9.296 518,308 +0.18(+1.96%)
Apr 19, 2006 9.097 9.184 9.075 9.117 1,287,590 +0.00(+0.00%)
Apr 18, 2006 9.038 9.157 9.028 9.117 416,106 +0.10(+1.12%)
Apr 17, 2006 8.968 9.089 8.948 9.016 338,071 +0.03(+0.35%)
Apr 13, 2006 8.958 9.002 8.934 8.984 237,883 +0.03(+0.29%)
Apr 12, 2006 8.938 8.978 8.889 8.958 216,486 +0.04(+0.45%)
Apr 11, 2006 8.948 8.966 8.902 8.918 288,228 -0.02(-0.27%)
Apr 10, 2006 9.010 9.010 8.873 8.942 465,445 -0.07(-0.82%)
Apr 07, 2006 8.998 9.036 8.889 9.016 390,934 +0.03(+0.33%)
Apr 06, 2006 9.206 9.286 8.968 8.986 800,244 -0.15(-1.67%)
Apr 05, 2006 9.147 9.181 9.022 9.139 374,320 -0.02(-0.20%)
Apr 04, 2006 9.087 9.179 9.047 9.157 442,790 +0.06(+0.70%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback