Indicators

Albemarle Corp (NY: ALB )

86.03 -3.30 (-3.69%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	15.98	16.34	15.70	16.21	591,583	+0.47(+2.99%)
Nov 26, 2008	14.45	15.78	14.35	15.74	1,353,889	+1.08(+7.40%)
Nov 25, 2008	15.45	15.59	14.23	14.65	2,046,470	-0.67(-4.37%)
Nov 24, 2008	14.76	15.76	14.61	15.32	1,645,109	+0.74(+5.08%)
Nov 21, 2008	13.48	14.61	12.88	14.58	1,481,222	+1.46(+11.12%)
Nov 20, 2008	14.77	14.96	13.05	13.12	1,735,877	-1.93(-12.82%)
Nov 19, 2008	16.73	17.19	15.04	15.05	1,305,411	-1.72(-10.27%)
Nov 18, 2008	17.23	17.72	16.10	16.77	1,677,791	-1.18(-6.57%)
Nov 17, 2008	17.87	18.74	17.74	17.95	799,212	-0.06(-0.35%)
Nov 14, 2008	19.14	19.38	17.93	18.02	0	-1.40(-7.22%)
Nov 13, 2008	17.47	19.42	16.89	19.42	1,219,049	+2.14(+12.36%)
Nov 12, 2008	18.24	18.56	17.29	17.29	925,645	-1.55(-8.21%)
Nov 11, 2008	19.21	19.78	18.53	18.83	1,229,642	-0.69(-3.51%)
Nov 10, 2008	20.20	20.35	19.24	19.52	779,608	-0.21(-1.05%)
Nov 07, 2008	19.15	20.00	19.11	19.73	0	+0.65(+3.43%)
Nov 06, 2008	19.34	19.74	19.03	19.07	1,103,366	-0.40(-2.05%)
Nov 05, 2008	20.61	20.95	19.43	19.47	799,304	-1.36(-6.54%)
Nov 04, 2008	20.30	20.87	19.89	20.83	782,445	+0.96(+4.86%)

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.