Skip to main content

Albemarle Corp (NY: ALB )

86.59 -3.23 (-3.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 53.56 54.60 52.82 53.32 1,164,535 -0.39(-0.73%)
Jun 27, 2013 53.94 54.18 53.54 53.71 502,671 +0.08(+0.14%)
Jun 26, 2013 53.88 54.08 53.22 53.64 546,963 +0.39(+0.72%)
Jun 25, 2013 53.01 53.47 52.86 53.25 701,536 +0.84(+1.60%)
Jun 24, 2013 52.47 52.86 51.57 52.41 937,838 -0.63(-1.19%)
Jun 21, 2013 53.60 53.68 52.62 53.05 1,141,410 -0.24(-0.45%)
Jun 20, 2013 53.44 53.99 53.04 53.28 995,945 -0.98(-1.81%)
Jun 19, 2013 54.77 54.86 54.23 54.27 430,702 -0.51(-0.92%)
Jun 18, 2013 54.12 55.13 54.12 54.77 311,942 +0.59(+1.09%)
Jun 17, 2013 54.43 54.65 53.84 54.18 612,241 +0.27(+0.51%)
Jun 14, 2013 54.26 54.52 53.84 53.91 478,442 -0.33(-0.60%)
Jun 13, 2013 52.79 54.41 52.66 54.23 466,048 +1.27(+2.39%)
Jun 12, 2013 54.02 54.18 52.93 52.97 693,548 -0.62(-1.15%)
Jun 11, 2013 53.51 54.06 52.83 53.58 684,166 -0.56(-1.04%)
Jun 10, 2013 54.85 55.01 53.75 54.15 1,106,026 -0.55(-1.00%)
Jun 07, 2013 54.91 55.03 54.00 54.69 790,283 -0.20(-0.36%)
Jun 06, 2013 55.26 55.76 54.07 54.89 1,309,502 -0.36(-0.65%)
Jun 05, 2013 55.96 56.20 55.12 55.25 528,449 -0.90(-1.61%)
Jun 04, 2013 56.10 56.82 55.72 56.15 405,439 +0.09(+0.17%)
Jun 03, 2013 57.05 57.19 55.56 56.06 1,095,013 -1.01(-1.76%)
May 31, 2013 58.26 58.45 56.99 57.06 1,165,722 -1.77(-3.01%)
May 30, 2013 57.59 58.86 57.52 58.84 1,209,609 +1.29(+2.24%)
May 29, 2013 57.20 57.81 57.06 57.55 526,246 -0.22(-0.38%)
May 28, 2013 57.40 57.79 57.29 57.77 916,715 +1.12(+1.97%)
May 24, 2013 56.47 56.79 56.35 56.65 515,364 -0.14(-0.26%)
May 23, 2013 55.95 56.81 55.43 56.80 704,410 +0.15(+0.27%)
May 22, 2013 57.08 57.95 56.30 56.65 520,824 -0.43(-0.76%)
May 21, 2013 56.67 57.52 56.67 57.08 505,878 +0.53(+0.93%)
May 20, 2013 57.31 57.31 56.28 56.55 1,041,946 -0.87(-1.51%)
May 17, 2013 56.80 57.69 56.69 57.42 840,024 +0.91(+1.61%)
May 16, 2013 56.01 56.85 55.98 56.51 981,716 +0.38(+0.67%)
May 15, 2013 55.16 56.14 55.15 56.13 745,645 +1.59(+2.91%)
May 13, 2013 54.70 54.75 54.26 54.55 832,898 -0.15(-0.28%)
May 10, 2013 54.20 54.75 54.04 54.70 704,553 +0.67(+1.23%)
May 09, 2013 54.04 54.49 53.66 54.04 626,596 -0.14(-0.25%)
May 08, 2013 52.87 54.17 52.79 54.17 946,149 +1.15(+2.17%)
May 07, 2013 52.49 53.25 52.40 53.02 805,016 +0.54(+1.02%)
May 06, 2013 52.20 52.60 51.97 52.48 661,222 +0.24(+0.46%)
May 03, 2013 51.62 52.61 51.06 52.25 546,495 +1.19(+2.32%)
May 02, 2013 50.67 51.16 50.34 51.06 546,061 +0.64(+1.27%)
May 01, 2013 51.86 52.22 50.35 50.42 760,351 -1.81(-3.46%)
Apr 30, 2013 50.86 52.23 50.52 52.23 1,372,713 +1.52(+2.99%)
Apr 29, 2013 50.29 50.88 50.09 50.71 991,252 +0.52(+1.04%)
Apr 26, 2013 50.65 50.55 50.03 50.19 716,110 -0.36(-0.71%)
Apr 25, 2013 50.72 50.80 50.37 50.55 1,320,263 +0.24(+0.47%)
Apr 24, 2013 50.61 51.09 50.13 50.31 1,955,950 -0.10(-0.20%)
Apr 23, 2013 50.52 50.87 50.15 50.41 989,352 +0.11(+0.22%)
Apr 22, 2013 50.13 50.72 49.41 50.30 907,032 +0.14(+0.29%)
Apr 19, 2013 48.66 50.28 48.30 50.16 1,791,552 +0.91(+1.85%)
Apr 18, 2013 50.28 50.30 48.61 49.24 2,529,687 -2.12(-4.13%)
Apr 17, 2013 51.85 52.09 51.18 51.37 1,114,436 -1.17(-2.22%)
Apr 16, 2013 51.12 52.56 50.63 52.54 845,005 +2.02(+4.00%)
Apr 15, 2013 51.47 51.59 50.23 50.51 1,009,869 -1.39(-2.68%)
Apr 12, 2013 52.78 52.92 51.58 51.90 857,432 -0.90(-1.71%)
Apr 11, 2013 53.16 53.95 52.75 52.81 1,099,871 -0.26(-0.50%)
Apr 10, 2013 52.08 53.11 51.55 53.07 1,262,012 +0.27(+0.52%)
Apr 09, 2013 53.22 53.46 52.25 52.80 792,941 -0.23(-0.43%)
Apr 08, 2013 52.54 53.41 52.06 53.03 742,091 +0.36(+0.68%)
Apr 05, 2013 51.27 52.89 51.22 52.67 903,104 +0.61(+1.18%)
Apr 04, 2013 51.48 52.26 51.48 52.06 454,249 +0.67(+1.31%)
Apr 03, 2013 52.19 52.60 50.98 51.38 701,099 -0.77(-1.47%)
Apr 02, 2013 52.44 52.47 51.96 52.15 681,592 -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.