Skip to main content

Albemarle Corp (NY: ALB )

129.73 +0.93 (+0.72%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 57.32 57.86 56.90 57.79 946,381 +0.57(+0.99%)
Jun 29, 2011 56.57 57.49 56.23 57.22 924,742 +1.00(+1.78%)
Jun 28, 2011 55.48 56.22 55.34 56.22 827,068 +0.98(+1.77%)
Jun 27, 2011 55.24 55.51 54.61 55.24 518,967 +0.01(+0.02%)
Jun 24, 2011 56.00 56.13 55.14 55.23 618,887 -0.70(-1.25%)
Jun 23, 2011 55.36 56.32 54.70 55.93 895,428 -0.25(-0.45%)
Jun 22, 2011 56.22 56.80 56.01 56.18 476,846 -0.33(-0.59%)
Jun 21, 2011 55.35 56.74 55.02 56.52 498,554 +1.67(+3.05%)
Jun 20, 2011 54.78 55.12 54.65 54.85 448,776 +0.82(+1.51%)
Jun 17, 2011 54.72 54.90 53.91 54.03 787,855 -0.13(-0.23%)
Jun 16, 2011 54.90 55.39 53.54 54.15 697,703 -0.59(-1.08%)
Jun 15, 2011 54.70 55.49 54.60 54.75 700,712 -0.51(-0.92%)
Jun 14, 2011 55.00 55.87 54.82 55.26 594,924 +0.94(+1.74%)
Jun 13, 2011 54.77 55.00 54.03 54.31 545,051 -0.26(-0.48%)
Jun 10, 2011 55.07 55.47 54.52 54.57 749,501 -0.91(-1.64%)
Jun 09, 2011 54.81 56.00 54.47 55.48 624,298 +0.97(+1.77%)
Jun 08, 2011 54.73 54.85 54.23 54.52 696,995 -0.49(-0.89%)
Jun 07, 2011 55.25 56.06 54.77 55.01 951,284 +0.15(+0.27%)
Jun 06, 2011 55.68 56.27 54.64 54.86 1,085,466 -1.11(-1.98%)
Jun 03, 2011 55.37 56.87 54.78 55.97 1,063,996 -0.60(-1.06%)
May 24, 2011 56.37 57.16 56.23 56.57 691,609 +0.58(+1.04%)
May 23, 2011 55.85 56.26 55.27 55.98 734,271 -1.12(-1.95%)
May 20, 2011 57.35 57.60 56.47 57.10 549,384 -0.42(-0.74%)
May 19, 2011 57.91 58.41 57.32 57.52 519,792 -0.27(-0.46%)
May 18, 2011 56.34 57.86 55.93 57.79 595,956 +1.75(+3.12%)
May 17, 2011 56.10 56.61 55.21 56.04 856,541 -0.40(-0.71%)
May 16, 2011 56.73 57.87 56.27 56.44 601,237 -0.42(-0.73%)
May 13, 2011 58.16 58.18 56.75 56.86 603,524 -0.58(-1.01%)
May 12, 2011 57.81 58.03 56.84 57.44 914,475 -0.77(-1.32%)
May 11, 2011 58.96 59.01 57.71 58.21 1,115,342 -1.02(-1.73%)
May 10, 2011 58.02 59.43 57.93 59.23 1,099,655 +1.52(+2.64%)
May 09, 2011 57.40 57.91 57.02 57.71 798,572 +0.23(+0.41%)
May 06, 2011 57.25 58.16 56.87 57.47 1,763,180 +0.87(+1.55%)
May 05, 2011 53.83 56.75 53.78 56.60 1,989,406 +1.54(+2.80%)
May 04, 2011 56.76 56.76 54.96 55.06 1,682,947 -1.82(-3.19%)
May 03, 2011 58.07 58.46 56.52 56.87 1,111,056 -1.40(-2.40%)
May 02, 2011 58.12 58.35 58.02 58.27 1,193,160 -0.49(-0.84%)
Apr 29, 2011 57.46 58.92 57.26 58.76 1,504,217 +1.52(+2.65%)
Apr 28, 2011 56.70 57.37 56.49 57.25 779,254 +0.52(+0.93%)
Apr 27, 2011 57.29 57.29 55.92 56.72 1,145,929 -0.34(-0.60%)
Apr 26, 2011 58.02 58.21 56.89 57.07 1,514,924 -0.87(-1.51%)
Apr 25, 2011 54.79 58.09 54.44 57.94 3,876,992 +3.81(+7.03%)
Apr 21, 2011 54.26 54.43 53.28 54.13 1,852,894 +0.10(+0.18%)
Apr 20, 2011 52.01 55.41 51.58 54.03 4,030,612 +5.87(+12.19%)
Apr 19, 2011 47.46 48.20 47.05 48.16 1,062,326 +0.76(+1.60%)
Apr 18, 2011 47.64 47.79 46.87 47.40 1,026,516 -1.03(-2.13%)
Apr 15, 2011 48.31 48.73 47.98 48.44 1,277,988 +0.27(+0.55%)
Apr 14, 2011 47.69 48.34 47.67 48.17 1,116,470 +0.00(+0.00%)
Apr 13, 2011 48.52 48.60 47.63 48.17 910,031 -0.04(-0.09%)
Apr 12, 2011 48.87 49.01 48.14 48.21 1,129,688 -1.04(-2.11%)
Apr 11, 2011 50.14 50.20 49.04 49.25 797,595 -0.77(-1.53%)
Apr 08, 2011 50.38 50.60 49.79 50.02 699,366 -0.11(-0.22%)
Apr 07, 2011 50.26 50.80 49.84 50.13 638,816 -0.12(-0.23%)
Apr 06, 2011 50.24 50.43 49.72 50.24 942,027 +0.38(+0.77%)
Apr 05, 2011 49.70 50.24 49.57 49.86 1,520,119 +0.04(+0.08%)
Apr 04, 2011 50.28 50.38 49.79 49.82 851,356 -0.24(-0.48%)
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.