Skip to main content

Albemarle Corp (NY: ALB )

131.74 +2.94 (+2.28%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 33.03 33.93 32.69 32.78 209 -0.18(-0.55%)
Jun 29, 2010 33.27 33.47 32.82 32.96 1,596,661 -0.53(-1.58%)
Jun 25, 2010 33.49 34.28 33.25 33.49 3,367,569 +0.04(+0.12%)
Jun 24, 2010 33.94 34.22 33.33 33.45 820,129 -0.73(-2.15%)
Jun 23, 2010 34.39 34.57 33.65 34.18 1,146,506 -0.21(-0.60%)
Jun 22, 2010 35.45 35.54 34.35 34.39 1,164,838 -1.08(-3.05%)
Jun 21, 2010 35.83 36.41 35.18 35.47 785,415 +0.20(+0.56%)
Jun 18, 2010 35.27 35.45 34.91 35.27 1,089,144 +0.16(+0.45%)
Jun 17, 2010 35.67 35.70 34.83 35.12 1,112,173 -0.26(-0.75%)
Jun 16, 2010 35.35 35.75 35.24 35.38 682,133 -0.30(-0.83%)
Jun 15, 2010 34.96 35.69 34.93 35.68 765,278 +0.97(+2.81%)
Jun 14, 2010 35.16 35.60 34.57 34.70 1,057,177 -0.11(-0.31%)
Jun 11, 2010 33.95 34.89 33.95 34.81 751,632 +0.40(+1.15%)
Jun 10, 2010 33.62 34.58 33.59 34.42 1,294,170 +1.60(+4.89%)
Jun 09, 2010 32.70 33.69 32.51 32.81 1,450,635 +0.45(+1.40%)
Jun 08, 2010 32.61 33.06 31.82 32.36 2,521,096 -0.44(-1.35%)
Jun 07, 2010 33.81 33.99 32.69 32.80 1,828,529 -0.97(-2.87%)
Jun 04, 2010 33.77 35.13 33.07 33.77 1,836,075 -1.60(-4.53%)
Jun 03, 2010 35.37 35.49 34.90 35.38 737,534 +0.12(+0.35%)
Jun 02, 2010 34.88 35.26 33.98 35.26 733,316 +1.08(+3.15%)
Jun 01, 2010 35.17 35.45 34.18 34.18 791,021 -1.25(-3.53%)
May 28, 2010 35.43 35.96 35.21 35.43 1,317,367 -0.17(-0.49%)
May 27, 2010 34.95 35.60 34.51 35.60 749,371 +1.50(+4.39%)
May 26, 2010 33.53 34.73 33.49 34.10 1,712,361 +0.84(+2.52%)
May 25, 2010 32.24 33.36 31.44 33.26 2,218,767 -0.08(-0.25%)
May 24, 2010 33.34 34.00 33.28 33.35 1,052,964 -0.24(-0.71%)
May 21, 2010 32.16 33.63 31.91 33.59 1,590,090 +0.74(+2.25%)
May 20, 2010 33.29 33.59 32.81 32.84 3,548,247 -1.36(-3.97%)
May 19, 2010 34.42 34.64 33.65 34.20 2,069,800 -0.33(-0.95%)
May 18, 2010 34.88 35.08 34.30 34.53 2,105,926 +0.21(+0.62%)
May 17, 2010 34.67 34.88 33.21 34.32 1,232,991 -0.23(-0.67%)
May 14, 2010 34.55 35.16 34.23 34.55 1,177,908 -0.93(-2.62%)
May 13, 2010 35.49 35.93 35.31 35.48 628,766 -0.29(-0.81%)
May 12, 2010 34.94 35.81 34.94 35.77 969,303 +1.00(+2.86%)
May 11, 2010 34.93 35.39 34.76 34.77 1,386,067 -0.32(-0.91%)
May 10, 2010 34.57 35.14 34.43 35.09 1,685,087 +2.81(+8.72%)
May 07, 2010 33.26 33.26 31.52 32.28 3,328,311 -1.28(-3.82%)
May 06, 2010 35.25 35.84 31.66 33.56 2,676,912 -2.05(-5.75%)
May 05, 2010 35.87 36.25 35.35 35.61 1,228,046 -0.95(-2.59%)
May 04, 2010 37.30 37.39 36.19 36.56 1,482,175 -1.29(-3.41%)
May 03, 2010 37.85 38.13 37.49 37.85 1,352,406 +0.28(+0.74%)
Apr 30, 2010 38.32 38.64 37.49 37.57 1,083,400 -0.68(-1.79%)
Apr 29, 2010 37.67 38.46 37.52 38.25 1,053,854 +1.03(+2.76%)
Apr 28, 2010 36.79 37.59 36.29 37.22 1,597,794 +0.81(+2.24%)
Apr 27, 2010 36.77 37.47 36.20 36.41 2,250,495 -0.44(-1.21%)
Apr 26, 2010 36.65 37.29 36.56 36.85 876,492 +0.11(+0.29%)
Apr 23, 2010 36.29 36.83 35.70 36.74 1,468,230 +0.61(+1.69%)
Apr 22, 2010 35.78 36.32 35.73 36.14 1,596,707 +0.08(+0.23%)
Apr 21, 2010 36.49 36.53 35.99 36.05 946,386 -0.31(-0.86%)
Apr 20, 2010 36.32 36.43 36.00 36.37 447,606 +0.39(+1.07%)
Apr 19, 2010 35.90 36.09 35.28 35.98 548,269 -0.14(-0.39%)
Apr 16, 2010 36.52 36.91 36.05 36.12 799,357 -0.50(-1.37%)
Apr 15, 2010 36.52 36.82 36.35 36.62 592,638 -0.01(-0.02%)
Apr 14, 2010 35.74 36.70 35.66 36.63 820,091 +1.14(+3.20%)
Apr 13, 2010 35.68 35.69 35.32 35.49 746,502 -0.30(-0.85%)
Apr 12, 2010 36.51 36.61 35.63 35.80 552,136 -0.66(-1.81%)
Apr 09, 2010 36.00 36.46 35.74 36.46 404,782 +0.52(+1.44%)
Apr 08, 2010 35.68 35.95 35.30 35.94 378,630 +0.06(+0.16%)
Apr 07, 2010 35.91 36.24 35.68 35.88 656,602 -0.01(-0.02%)
Apr 06, 2010 35.39 35.93 35.20 35.89 775,366 +0.39(+1.11%)
Apr 05, 2010 35.32 35.58 35.20 35.49 567,891 +0.22(+0.63%)
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.