Albemarle Corp (NY: ALB )

103.51 -4.32 (-4.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 50.78 51.06 50.35 50.94 1,492,229 +0.90(+1.80%)
Oct 30, 2014 49.73 50.32 49.45 50.04 1,449,051 +0.14(+0.28%)
Oct 29, 2014 50.66 50.66 49.56 49.90 1,949,624 -0.70(-1.38%)
Oct 28, 2014 49.79 50.68 49.29 50.60 2,091,531 +1.27(+2.58%)
Oct 27, 2014 49.41 49.71 49.91 49.32 1,198,792 -0.58(-1.17%)
Oct 24, 2014 49.51 49.98 48.94 49.91 970,917 +0.35(+0.70%)
Oct 23, 2014 49.94 50.91 49.05 49.56 2,766,383 +1.36(+2.82%)
Oct 22, 2014 49.71 49.85 48.13 48.20 2,120,057 -1.13(-2.28%)
Oct 21, 2014 48.70 49.52 48.54 49.32 2,057,695 +1.02(+2.11%)
Oct 20, 2014 47.57 48.33 46.98 48.30 1,612,001 +0.67(+1.41%)
Oct 17, 2014 47.59 48.56 47.33 47.63 2,217,926 +0.61(+1.30%)
Oct 16, 2014 45.94 47.33 45.89 47.02 2,259,075 +0.15(+0.32%)
Oct 15, 2014 45.85 47.17 44.80 46.87 2,358,883 +0.18(+0.39%)
Oct 14, 2014 46.88 47.43 46.10 46.69 1,823,003 +0.31(+0.66%)
Oct 13, 2014 48.02 48.63 46.31 46.38 1,275,993 -1.63(-3.40%)
Oct 10, 2014 49.15 49.24 47.68 48.01 1,916,069 -1.11(-2.26%)
Oct 09, 2014 51.04 51.20 49.08 49.12 1,490,157 -2.09(-4.07%)
Oct 08, 2014 50.83 51.25 49.95 51.21 1,255,759 +0.20(+0.39%)
Oct 07, 2014 51.65 52.12 50.96 51.01 1,380,104 -0.92(-1.76%)
Oct 06, 2014 52.47 53.14 51.69 51.92 1,228,781 +0.46(+0.90%)
Oct 03, 2014 51.41 51.71 50.82 51.46 1,825,611 +0.09(+0.17%)
Oct 02, 2014 50.41 51.43 49.93 51.37 1,933,077 +0.95(+1.89%)
Oct 01, 2014 51.24 51.28 49.98 50.42 2,465,025 -0.97(-1.88%)
Sep 30, 2014 52.33 52.53 50.93 51.39 2,152,083 -0.99(-1.88%)
Sep 29, 2014 52.45 52.81 52.22 52.38 1,200,429 -0.74(-1.40%)
Sep 26, 2014 52.89 53.28 52.62 53.12 1,053,691 +0.22(+0.41%)
Sep 25, 2014 54.79 54.79 52.84 52.90 1,696,820 -2.22(-4.02%)
Sep 24, 2014 55.15 55.42 54.67 55.12 945,305 +0.10(+0.17%)
Sep 23, 2014 55.13 55.45 54.83 55.02 955,998 -0.17(-0.32%)
Sep 22, 2014 55.85 56.22 55.17 55.20 1,546,054 -0.69(-1.23%)
Sep 19, 2014 56.76 56.83 55.74 55.88 1,302,312 -0.86(-1.52%)
Sep 18, 2014 56.88 56.93 56.56 56.75 808,065 +0.09(+0.15%)
Sep 17, 2014 56.71 57.11 56.39 56.66 1,165,223 -0.03(-0.06%)
Sep 16, 2014 56.06 56.92 55.86 56.70 1,350,916 +0.60(+1.07%)
Sep 15, 2014 55.89 56.25 55.35 56.09 766,822 +0.44(+0.78%)
Sep 12, 2014 56.16 56.24 55.14 55.66 1,137,664 -0.49(-0.87%)
Sep 11, 2014 55.86 56.63 55.79 56.15 1,568,046 -0.07(-0.12%)
Sep 10, 2014 55.00 56.45 54.94 56.21 1,880,587 +1.11(+2.02%)
Sep 09, 2014 55.36 55.49 54.89 55.10 708,723 -0.37(-0.67%)
Sep 08, 2014 55.35 55.99 55.32 55.47 958,099 +0.11(+0.20%)
Sep 05, 2014 55.07 55.40 54.85 55.36 491,536 +0.16(+0.28%)
Sep 04, 2014 55.20 55.60 55.04 55.20 732,007 -0.02(-0.03%)
Sep 03, 2014 55.73 56.04 55.17 55.22 568,101 -0.31(-0.56%)
Sep 02, 2014 55.30 55.71 55.24 55.53 1,002,702 +0.30(+0.53%)
Aug 29, 2014 55.08 55.24 55.24 55.24 766,800 +0.32(+0.59%)
Aug 28, 2014 53.94 55.33 53.53 54.92 1,626,973 +0.70(+1.30%)
Aug 27, 2014 53.96 54.39 53.96 54.21 989,801 +0.05(+0.10%)
Aug 26, 2014 54.32 54.34 53.99 54.16 941,450 +0.03(+0.06%)
Aug 25, 2014 54.00 54.14 53.67 54.13 553,590 +0.43(+0.79%)
Aug 22, 2014 53.66 54.00 53.31 53.70 680,373 -0.10(-0.18%)
Aug 21, 2014 53.87 54.25 53.60 53.80 786,160 -0.01(-0.02%)
Aug 20, 2014 53.60 53.89 53.34 53.81 1,361,739 -0.03(-0.06%)
Aug 19, 2014 53.63 53.84 53.41 53.84 889,616 +0.27(+0.50%)
Aug 18, 2014 53.34 54.01 53.34 53.57 852,984 +0.43(+0.82%)
Aug 15, 2014 52.70 53.18 52.40 53.14 1,702,277 +0.43(+0.81%)
Aug 14, 2014 53.25 53.29 52.48 52.71 1,291,694 -0.63(-1.17%)
Aug 13, 2014 52.80 53.60 52.56 53.34 1,173,619 +0.76(+1.44%)
Aug 12, 2014 52.68 52.96 52.36 52.58 1,430,881 -0.32(-0.61%)
Aug 11, 2014 53.61 53.67 52.85 52.90 1,141,957 -0.03(-0.05%)
Aug 08, 2014 52.70 53.01 52.24 52.93 2,031,726 +0.28(+0.53%)
Aug 07, 2014 53.67 53.80 52.44 52.65 1,561,026 -0.59(-1.11%)
Aug 06, 2014 53.30 53.65 52.91 53.24 1,198,013 -0.16(-0.29%)
Aug 05, 2014 53.43 54.38 53.20 53.40 2,566,817 -0.44(-0.82%)
Aug 04, 2014 53.68 53.95 53.04 53.84 1,670,874 +0.19(+0.36%)
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.