Skip to main content

Albemarle Corp (NY: ALB )

129.15 +0.35 (+0.27%)
Streaming Delayed Price Updated: 11:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 50.41 50.52 48.81 49.13 1,365,766 -0.86(-1.72%)
Jun 29, 2015 52.15 52.44 49.87 49.99 1,459,017 -2.54(-4.84%)
Jun 26, 2015 52.04 52.62 51.81 52.53 1,774,984 +0.74(+1.42%)
Jun 25, 2015 51.42 51.97 51.26 51.79 906,708 +0.56(+1.09%)
Jun 24, 2015 52.57 52.69 51.21 51.23 991,389 -1.17(-2.24%)
Jun 23, 2015 52.55 52.63 51.91 52.41 550,401 -0.04(-0.08%)
Jun 22, 2015 52.30 52.52 51.92 52.45 730,524 +0.36(+0.70%)
Jun 19, 2015 52.97 53.00 52.04 52.09 1,033,279 -0.92(-1.74%)
Jun 18, 2015 52.03 53.06 51.76 53.01 1,433,470 +1.06(+2.04%)
Jun 17, 2015 51.93 52.36 51.41 51.95 905,715 +0.42(+0.81%)
Jun 16, 2015 51.48 51.92 51.23 51.53 1,121,787 +0.05(+0.10%)
Jun 15, 2015 52.91 52.91 51.13 51.48 1,356,814 -1.65(-3.11%)
Jun 12, 2015 54.27 54.27 52.96 53.13 964,897 -1.24(-2.27%)
Jun 11, 2015 54.23 54.56 54.13 54.37 678,674 +0.26(+0.47%)
Jun 10, 2015 54.03 54.33 53.70 54.11 857,581 +0.50(+0.94%)
Jun 09, 2015 53.72 54.07 53.49 53.61 565,429 -0.08(-0.15%)
Jun 08, 2015 54.11 54.41 53.64 53.69 731,721 -0.39(-0.72%)
Jun 05, 2015 54.00 54.28 53.57 54.08 778,671 -0.12(-0.23%)
Jun 04, 2015 54.01 54.58 53.85 54.20 1,244,139 -0.16(-0.29%)
Jun 03, 2015 53.88 54.80 53.85 54.36 698,369 +0.70(+1.30%)
Jun 02, 2015 52.94 53.84 52.88 53.66 950,189 +0.72(+1.35%)
Jun 01, 2015 53.41 53.72 52.89 52.95 1,437,887 -0.27(-0.50%)
May 29, 2015 53.61 53.66 52.99 53.21 1,553,280 -0.39(-0.73%)
May 28, 2015 54.24 54.46 53.32 53.60 980,629 -0.65(-1.19%)
May 27, 2015 54.10 54.47 53.93 54.25 726,714 +0.14(+0.26%)
May 26, 2015 54.36 54.54 53.78 54.10 933,033 -0.63(-1.15%)
May 22, 2015 55.10 54.73 54.73 54.73 1,155,607 -0.74(-1.34%)
May 21, 2015 55.05 55.56 54.89 55.48 757,294 +0.15(+0.27%)
May 20, 2015 55.55 55.55 55.15 55.33 1,028,182 -0.14(-0.26%)
May 19, 2015 55.94 56.04 55.00 55.47 1,289,191 -0.50(-0.89%)
May 18, 2015 56.83 56.83 55.83 55.96 1,490,765 -0.99(-1.74%)
May 15, 2015 56.02 57.32 55.66 56.95 1,291,448 +0.66(+1.18%)
May 14, 2015 55.56 56.49 55.39 56.29 1,226,852 +0.96(+1.74%)
May 13, 2015 55.49 55.69 55.24 55.33 972,989 -0.12(-0.22%)
May 12, 2015 55.79 55.92 54.86 55.45 1,198,144 -0.50(-0.90%)
May 11, 2015 55.87 56.26 55.66 55.95 1,434,447 +0.08(+0.14%)
May 08, 2015 56.37 57.49 55.84 55.87 2,014,320 +0.29(+0.53%)
May 07, 2015 55.10 57.09 54.35 55.58 4,211,635 +2.50(+4.72%)
May 06, 2015 53.55 53.72 52.87 53.08 1,681,406 +0.00(+0.00%)
May 05, 2015 53.19 53.70 52.72 53.08 1,327,089 -0.11(-0.20%)
May 04, 2015 53.69 53.87 53.07 53.18 1,001,437 -0.28(-0.53%)
May 01, 2015 53.20 53.76 52.91 53.47 830,955 +0.65(+1.24%)
Apr 30, 2015 53.30 53.77 52.61 52.81 1,679,178 -0.49(-0.91%)
Apr 29, 2015 51.99 53.34 51.96 53.30 963,853 +0.71(+1.35%)
Apr 28, 2015 51.71 52.64 51.27 52.59 855,286 +0.82(+1.59%)
Apr 27, 2015 52.26 52.54 51.66 51.77 910,501 -0.42(-0.81%)
Apr 24, 2015 52.26 52.78 51.95 52.19 802,170 +0.04(+0.08%)
Apr 23, 2015 51.88 52.26 51.80 52.15 855,005 +0.01(+0.02%)
Apr 22, 2015 52.00 52.45 51.76 52.14 921,756 +0.17(+0.32%)
Apr 21, 2015 52.47 52.56 51.46 51.97 1,101,934 -0.39(-0.74%)
Apr 20, 2015 52.42 52.61 52.01 52.36 671,913 +0.12(+0.24%)
Apr 17, 2015 51.68 52.26 51.43 52.24 1,006,542 +0.27(+0.53%)
Apr 16, 2015 52.41 52.42 51.78 51.96 1,460,570 -0.50(-0.96%)
Apr 15, 2015 52.28 52.80 51.72 52.47 1,268,430 +0.30(+0.58%)
Apr 14, 2015 51.78 52.17 51.37 52.17 938,602 +0.52(+1.01%)
Apr 13, 2015 51.85 52.14 51.57 51.65 866,540 -0.33(-0.63%)
Apr 10, 2015 52.63 52.97 51.81 51.97 1,392,213 -0.23(-0.44%)
Apr 09, 2015 49.63 52.22 49.61 52.20 2,620,171 +2.77(+5.60%)
Apr 08, 2015 49.04 49.60 48.89 49.43 1,543,449 +0.56(+1.14%)
Apr 07, 2015 48.66 49.08 48.32 48.88 1,356,362 +0.22(+0.45%)
Apr 06, 2015 46.71 48.85 46.71 48.66 1,730,492 +1.87(+3.99%)
Apr 02, 2015 46.46 46.79 46.79 46.79 1,052,515 +0.28(+0.61%)
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.