Indicators

Albemarle Corp (NY: ALB )

130.46 -1.09 (-0.83%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.99	23.21	22.73	23.14	688,795	+0.29(+1.26%)
May 28, 2009	22.58	23.06	22.30	22.85	728,633	+0.38(+1.68%)
May 27, 2009	22.88	23.09	22.40	22.48	799,238	-0.52(-2.25%)
May 26, 2009	22.11	23.23	21.97	22.99	1,027,284	+0.61(+2.71%)
May 22, 2009	22.64	22.67	22.23	22.39	753,474	-0.20(-0.91%)
May 21, 2009	23.00	23.03	22.34	22.59	1,156,405	-0.83(-3.54%)
May 20, 2009	22.51	24.16	22.47	23.42	2,278,006	+1.23(+5.54%)
May 19, 2009	22.21	22.62	22.03	22.19	801,955	-0.21(-0.95%)
May 18, 2009	22.03	22.41	21.72	22.40	971,604	+0.54(+2.48%)
May 15, 2009	21.18	21.91	20.99	21.86	1,399,053	+0.39(+1.79%)
May 14, 2009	20.97	21.67	20.56	21.48	727,384	+0.69(+3.31%)
May 13, 2009	21.52	21.68	20.56	20.79	766,935	-1.16(-5.27%)
May 12, 2009	22.19	22.30	21.44	21.94	700,027	-0.02(-0.11%)
May 11, 2009	22.22	22.44	21.83	21.97	478,832	-0.83(-3.63%)
May 08, 2009	22.03	22.84	21.97	22.80	460,412	+1.20(+5.54%)
May 07, 2009	23.21	23.21	21.52	21.60	768,807	-1.08(-4.77%)
May 06, 2009	23.31	23.32	22.38	22.68	1,013,320	-0.25(-1.11%)
May 05, 2009	23.26	23.46	22.74	22.93	756,743	-0.38(-1.62%)
May 04, 2009	23.20	23.31	23.08	23.31	819,874	+1.24(+5.61%)

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.