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 (%)
Jun 29, 2007 31.51 31.94 31.30 31.48 1,045,119 +0.02(+0.05%)
Jun 28, 2007 31.79 31.80 31.30 31.46 1,218,448 +0.16(+0.50%)
Jun 27, 2007 30.59 31.39 30.57 31.31 1,188,643 +0.42(+1.38%)
Jun 26, 2007 30.89 31.21 30.61 30.88 1,314,083 +0.07(+0.21%)
Jun 25, 2007 31.05 31.34 30.73 30.82 1,330,329 -0.51(-1.62%)
Jun 22, 2007 31.45 32.29 31.15 31.32 2,364,799 +0.53(+1.72%)
Jun 21, 2007 30.80 31.04 30.23 30.79 1,916,877 +0.37(+1.21%)
Jun 20, 2007 30.39 31.13 30.35 30.42 2,707,541 -0.15(-0.48%)
Jun 19, 2007 30.72 31.11 29.82 30.57 3,576,025 -0.95(-3.01%)
Jun 18, 2007 32.51 32.51 31.26 31.52 2,006,266 -1.05(-3.24%)
Jun 15, 2007 32.64 32.82 32.49 32.57 1,023,085 +0.14(+0.43%)
Jun 14, 2007 32.47 32.76 32.13 32.43 1,122,236 -0.05(-0.15%)
Jun 13, 2007 32.30 32.64 32.21 32.48 1,187,479 +0.33(+1.04%)
Jun 12, 2007 32.57 32.73 32.00 32.15 896,393 -0.67(-2.04%)
Jun 11, 2007 32.72 32.94 32.55 32.82 632,849 -0.02(-0.07%)
Jun 08, 2007 32.74 33.01 32.51 32.84 859,548 -0.06(-0.17%)
Jun 07, 2007 33.39 33.64 32.69 32.90 1,060,787 -0.71(-2.11%)
Jun 06, 2007 33.90 34.05 33.34 33.61 669,204 -0.46(-1.34%)
Jun 05, 2007 33.79 34.28 33.79 34.07 457,805 -0.01(-0.02%)
Jun 04, 2007 33.70 34.11 33.69 34.07 729,796 +0.23(+0.68%)
Jun 01, 2007 33.20 33.92 33.37 33.85 1,169,363 +0.65(+1.94%)
May 31, 2007 34.31 34.31 33.20 33.20 2,351,211 -0.95(-2.77%)
May 30, 2007 33.49 34.15 33.18 34.15 1,024,309 +0.56(+1.65%)
May 29, 2007 33.27 33.71 33.24 33.59 899,820 +0.29(+0.86%)
May 25, 2007 32.47 33.40 32.11 33.31 991,504 +0.22(+0.67%)
May 24, 2007 34.43 34.56 33.06 33.09 1,133,081 -1.41(-4.10%)
May 23, 2007 35.13 35.25 34.38 34.50 625,847 -0.47(-1.35%)
May 22, 2007 34.92 35.24 34.84 34.97 723,063 +0.10(+0.28%)
May 21, 2007 35.03 35.36 34.82 34.88 1,047,444 +0.01(+0.02%)
May 18, 2007 34.47 34.87 34.43 34.87 953,190 +0.54(+1.57%)
May 17, 2007 34.12 34.52 33.96 34.33 755,771 +0.19(+0.55%)
May 16, 2007 33.81 34.14 33.58 34.14 623,423 +0.33(+0.99%)
May 15, 2007 33.84 34.47 33.79 33.80 622,934 -0.07(-0.19%)
May 14, 2007 33.90 34.39 33.67 33.87 476,570 -0.17(-0.50%)
May 11, 2007 33.76 34.04 33.66 34.04 561,056 +0.34(+1.02%)
May 10, 2007 34.57 34.57 33.67 33.70 808,259 -1.09(-3.15%)
May 09, 2007 34.26 34.83 34.10 34.79 610,203 +0.48(+1.40%)
May 08, 2007 34.23 34.31 33.59 34.31 787,939 +0.00(+0.00%)
May 07, 2007 34.58 34.76 34.12 34.31 1,091,634 -0.27(-0.78%)
May 04, 2007 34.92 34.92 34.43 34.58 658,309 -0.20(-0.59%)
May 03, 2007 34.56 35.19 34.52 34.79 1,022,106 +0.35(+1.02%)
May 02, 2007 34.60 35.04 34.38 34.43 914,877 -0.28(-0.80%)
May 01, 2007 34.64 34.88 34.35 34.71 775,699 +0.03(+0.09%)
Apr 30, 2007 34.53 34.89 34.40 34.68 1,030,797 +0.05(+0.14%)
Apr 27, 2007 34.34 34.72 34.31 34.63 871,789 +0.05(+0.14%)
Apr 26, 2007 34.66 34.88 34.38 34.58 842,411 -0.38(-1.10%)
Apr 25, 2007 34.72 35.04 33.58 34.97 2,175,617 +1.94(+5.89%)
Apr 24, 2007 36.01 36.01 32.11 33.02 4,286,359 -2.99(-8.30%)
Apr 23, 2007 35.70 36.08 35.46 36.01 582,661 +0.31(+0.87%)
Apr 20, 2007 35.50 35.73 35.27 35.70 423,286 +0.44(+1.25%)
Apr 19, 2007 35.37 35.52 34.97 35.26 807,647 -0.25(-0.69%)
Apr 18, 2007 36.61 36.61 35.34 35.50 688,911 -0.41(-1.14%)
Apr 17, 2007 35.74 35.91 35.58 35.91 554,997 +0.32(+0.90%)
Apr 16, 2007 35.28 35.68 35.16 35.59 380,279 +0.43(+1.23%)
Apr 13, 2007 35.45 35.74 34.82 35.16 453,031 -0.15(-0.42%)
Apr 12, 2007 34.76 35.32 34.76 35.31 519,376 +0.44(+1.27%)
Apr 11, 2007 35.16 35.24 34.56 34.87 475,432 -0.22(-0.63%)
Apr 10, 2007 35.24 35.46 34.96 35.09 614,120 -0.09(-0.26%)
Apr 09, 2007 35.13 35.39 35.01 35.18 406,394 +0.20(+0.58%)
Apr 05, 2007 34.88 35.10 34.87 34.97 371,018 +0.11(+0.33%)
Apr 04, 2007 34.80 35.02 34.70 34.86 825,029 +0.17(+0.49%)
Apr 03, 2007 34.47 34.88 34.47 34.69 581,192 +0.36(+1.05%)
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.