Skip to main content

Albemarle Corp (NY: ALB )

89.44 +2.85 (+3.29%)
Streaming Delayed Price Updated: 11:06 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 53.54 54.58 52.80 53.30 1,164,988 -0.39(-0.73%)
Jun 27, 2013 53.92 54.16 53.52 53.69 502,866 +0.08(+0.14%)
Jun 26, 2013 53.85 54.06 53.20 53.61 547,175 +0.38(+0.72%)
Jun 25, 2013 52.99 53.45 52.84 53.23 701,809 +0.84(+1.60%)
Jun 24, 2013 52.45 52.84 51.55 52.39 938,203 -0.63(-1.19%)
Jun 21, 2013 53.58 53.66 52.60 53.02 1,141,854 -0.24(-0.45%)
Jun 20, 2013 53.42 53.97 53.02 53.26 996,332 -0.98(-1.81%)
Jun 19, 2013 54.74 54.84 54.21 54.25 430,869 -0.50(-0.92%)
Jun 18, 2013 54.09 55.11 54.09 54.75 312,064 +0.59(+1.09%)
Jun 17, 2013 54.41 54.62 53.82 54.16 612,479 +0.27(+0.51%)
Jun 14, 2013 54.24 54.50 53.82 53.89 478,628 -0.33(-0.60%)
Jun 13, 2013 52.77 54.38 52.64 54.21 466,230 +1.27(+2.39%)
Jun 12, 2013 54.00 54.16 52.90 52.95 693,817 -0.62(-1.15%)
Jun 11, 2013 53.49 54.04 52.81 53.56 684,432 -0.56(-1.04%)
Jun 10, 2013 54.83 54.99 53.73 54.13 1,106,457 -0.55(-1.00%)
Jun 07, 2013 54.89 55.00 53.98 54.67 790,590 -0.20(-0.36%)
Jun 06, 2013 55.23 55.74 54.05 54.87 1,310,011 -0.36(-0.65%)
Jun 05, 2013 55.94 56.18 55.10 55.23 528,654 -0.90(-1.61%)
Jun 04, 2013 56.08 56.80 55.70 56.13 405,597 +0.09(+0.17%)
Jun 03, 2013 57.02 57.17 55.54 56.04 1,095,439 -1.01(-1.76%)
May 31, 2013 58.23 58.43 56.96 57.04 1,166,175 -1.77(-3.01%)
May 30, 2013 57.57 58.84 57.49 58.81 1,210,079 +1.29(+2.24%)
May 29, 2013 57.18 57.78 57.04 57.53 526,451 -0.22(-0.38%)
May 28, 2013 57.38 57.77 57.27 57.75 917,072 +1.12(+1.97%)
May 24, 2013 56.44 56.77 56.33 56.63 515,564 -0.14(-0.26%)
May 23, 2013 55.92 56.79 55.41 56.78 704,684 +0.15(+0.27%)
May 22, 2013 57.06 57.93 56.27 56.62 521,026 -0.43(-0.76%)
May 21, 2013 56.65 57.49 56.65 57.06 506,075 +0.53(+0.93%)
May 20, 2013 57.29 57.29 56.26 56.53 1,042,351 -0.87(-1.51%)
May 17, 2013 56.78 57.66 56.67 57.40 840,351 +0.91(+1.61%)
May 16, 2013 55.98 56.83 55.96 56.49 982,098 +0.38(+0.67%)
May 15, 2013 55.14 56.12 55.13 56.11 745,935 +1.59(+2.91%)
May 13, 2013 54.68 54.73 54.24 54.53 833,222 -0.15(-0.28%)
May 10, 2013 54.18 54.73 54.02 54.68 704,827 +0.66(+1.23%)
May 09, 2013 54.02 54.47 53.64 54.02 626,840 -0.14(-0.25%)
May 08, 2013 52.85 54.15 52.77 54.15 946,517 +1.15(+2.17%)
May 07, 2013 52.47 53.23 52.38 53.00 805,329 +0.54(+1.02%)
May 06, 2013 52.18 52.58 51.95 52.46 661,479 +0.24(+0.46%)
May 03, 2013 51.60 52.59 51.04 52.23 546,707 +1.18(+2.32%)
May 02, 2013 50.65 51.14 50.32 51.04 546,273 +0.64(+1.27%)
May 01, 2013 51.84 52.20 50.33 50.40 760,647 -1.81(-3.46%)
Apr 30, 2013 50.84 52.21 50.50 52.21 1,373,247 +1.52(+2.99%)
Apr 29, 2013 50.27 50.86 50.07 50.69 991,638 +0.52(+1.04%)
Apr 26, 2013 50.63 50.53 50.01 50.17 716,389 -0.36(-0.71%)
Apr 25, 2013 50.70 50.78 50.35 50.53 1,320,776 +0.24(+0.47%)
Apr 24, 2013 50.59 51.07 50.11 50.29 1,956,711 -0.10(-0.20%)
Apr 23, 2013 50.50 50.85 50.13 50.39 989,737 +0.11(+0.22%)
Apr 22, 2013 50.11 50.70 49.39 50.28 907,385 +0.14(+0.29%)
Apr 19, 2013 48.65 50.26 48.28 50.14 1,792,249 +0.91(+1.85%)
Apr 18, 2013 50.26 50.28 48.59 49.23 2,530,671 -2.12(-4.13%)
Apr 17, 2013 51.83 52.07 51.16 51.35 1,114,869 -1.17(-2.22%)
Apr 16, 2013 51.10 52.54 50.61 52.52 845,334 +2.02(+4.00%)
Apr 15, 2013 51.45 51.57 50.21 50.49 1,010,262 -1.39(-2.68%)
Apr 12, 2013 52.76 52.90 51.56 51.88 857,766 -0.90(-1.71%)
Apr 11, 2013 53.14 53.93 52.73 52.79 1,100,299 -0.26(-0.50%)
Apr 10, 2013 52.06 53.09 51.53 53.05 1,262,503 +0.27(+0.52%)
Apr 09, 2013 53.20 53.44 52.23 52.78 793,250 -0.23(-0.43%)
Apr 08, 2013 52.52 53.39 52.04 53.01 742,380 +0.36(+0.68%)
Apr 05, 2013 51.25 52.87 51.20 52.65 903,456 +0.61(+1.18%)
Apr 04, 2013 51.46 52.24 51.46 52.04 454,426 +0.67(+1.31%)
Apr 03, 2013 52.17 52.57 50.96 51.36 701,372 -0.77(-1.47%)
Apr 02, 2013 52.42 52.45 51.94 52.13 681,857 -0.12(-0.23%)
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.