Skip to main content

Albemarle Corp (NY: ALB )

89.33 +2.74 (+3.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 31.99 32.56 31.61 31.70 1,363,805 -0.85(-2.61%)
Jun 27, 2008 33.01 33.43 32.47 32.55 1,599,590 -0.59(-1.77%)
Jun 26, 2008 34.48 34.56 33.05 33.13 1,304,523 -1.90(-5.42%)
Jun 25, 2008 34.07 35.19 33.84 35.03 1,593,589 +1.02(+2.99%)
Jun 24, 2008 35.12 35.37 33.98 34.02 964,658 -1.20(-3.41%)
Jun 23, 2008 34.67 35.40 34.61 35.21 1,149,770 +0.77(+2.24%)
Jun 20, 2008 35.01 35.21 34.23 34.44 843,424 -0.80(-2.28%)
Jun 19, 2008 34.94 35.51 34.75 35.25 249,005 +0.21(+0.59%)
Jun 18, 2008 35.09 35.45 34.59 35.04 710,101 -0.29(-0.83%)
Jun 17, 2008 35.43 35.49 34.75 35.33 533,747 +0.07(+0.20%)
Jun 16, 2008 35.22 35.61 35.17 35.26 737,153 -0.06(-0.16%)
Jun 13, 2008 34.77 35.36 34.61 35.32 482,646 +0.87(+2.51%)
Jun 12, 2008 34.10 34.87 34.07 34.45 791,134 +0.64(+1.88%)
Jun 11, 2008 33.97 34.56 33.80 33.82 609,564 -0.31(-0.91%)
Jun 10, 2008 33.90 34.48 33.82 34.13 773,638 -0.66(-1.90%)
Jun 09, 2008 35.55 35.68 34.56 34.79 828,694 -0.43(-1.22%)
Jun 06, 2008 36.02 36.38 35.18 35.21 1,217,554 -1.15(-3.17%)
Jun 05, 2008 35.42 36.45 35.39 36.37 1,199,852 +0.96(+2.71%)
Jun 04, 2008 34.57 35.62 34.48 35.41 827,217 +0.80(+2.32%)
Jun 03, 2008 34.55 34.94 34.24 34.60 928,838 +0.01(+0.02%)
Jun 02, 2008 35.10 35.32 34.50 34.60 598,897 -0.72(-2.05%)
May 30, 2008 35.40 35.45 35.04 35.32 668,001 +0.06(+0.16%)
May 29, 2008 34.87 35.69 34.79 35.26 928,245 +0.48(+1.37%)
May 28, 2008 34.32 34.83 34.01 34.79 460,805 +0.64(+1.86%)
May 27, 2008 34.06 34.19 33.58 34.15 444,940 +0.07(+0.21%)
May 26, 2008 34.65 34.65 33.69 34.08 0 +0.00(+0.00%)
May 23, 2008 34.65 34.65 33.69 34.08 533,189 -0.62(-1.79%)
May 22, 2008 34.09 34.90 34.04 34.70 776,248 +0.76(+2.25%)
May 21, 2008 34.40 34.98 33.84 33.94 1,344,776 -0.01(-0.02%)
May 20, 2008 34.04 34.15 33.54 33.94 855,571 -0.20(-0.58%)
May 19, 2008 34.62 34.62 33.90 34.14 1,324,034 -0.42(-1.22%)
May 16, 2008 34.83 34.90 33.95 34.56 2,068,439 -0.62(-1.76%)
May 15, 2008 34.97 35.21 34.50 35.18 865,888 +0.32(+0.91%)
May 14, 2008 33.79 35.22 33.75 34.87 2,470,297 +1.04(+3.08%)
May 13, 2008 33.25 33.85 33.21 33.82 1,508,722 +0.79(+2.38%)
May 12, 2008 33.16 33.16 32.01 33.04 1,568,054 +1.41(+4.44%)
May 09, 2008 31.21 31.77 30.61 31.63 2,090,046 +0.13(+0.43%)
May 08, 2008 30.77 31.50 30.45 31.50 989,300 +0.94(+3.07%)
May 07, 2008 29.91 31.08 29.90 30.56 1,313,907 +0.18(+0.60%)
May 06, 2008 30.43 30.64 30.20 30.38 533,601 -0.06(-0.21%)
May 05, 2008 29.79 30.44 29.79 30.44 757,362 +0.46(+1.54%)
May 02, 2008 30.11 30.34 29.75 29.98 525,416 -0.01(-0.03%)
May 01, 2008 29.70 30.16 29.08 29.99 696,326 +0.28(+0.94%)
Apr 30, 2008 29.71 30.23 29.62 29.71 689,438 +0.01(+0.03%)
Apr 29, 2008 30.16 30.25 29.44 29.70 563,732 -0.56(-1.86%)
Apr 28, 2008 30.33 30.41 29.94 30.27 582,059 -0.20(-0.65%)
Apr 25, 2008 30.31 30.64 30.06 30.47 837,526 +0.12(+0.39%)
Apr 24, 2008 30.42 30.60 29.47 30.35 1,258,100 -0.08(-0.26%)
Apr 23, 2008 30.03 30.87 29.91 30.43 1,353,771 +0.54(+1.81%)
Apr 22, 2008 31.12 31.12 29.62 29.89 2,043,621 -1.09(-3.51%)
Apr 21, 2008 30.78 31.32 30.53 30.97 1,755,341 +0.99(+3.31%)
Apr 18, 2008 29.68 30.22 29.67 29.98 787,308 +0.68(+2.30%)
Apr 17, 2008 29.23 29.51 28.96 29.31 1,005,473 -0.10(-0.35%)
Apr 16, 2008 28.50 29.44 28.50 29.41 845,373 +1.10(+3.87%)
Apr 15, 2008 28.02 28.50 27.96 28.31 927,273 +0.41(+1.45%)
Apr 14, 2008 27.87 28.24 27.72 27.91 656,315 +0.17(+0.60%)
Apr 11, 2008 27.65 28.12 27.58 27.74 694,766 -0.25(-0.91%)
Apr 10, 2008 28.21 28.36 27.82 28.00 706,750 -0.27(-0.96%)
Apr 09, 2008 28.79 28.92 28.12 28.27 400,277 -0.52(-1.82%)
Apr 08, 2008 28.21 28.87 28.15 28.79 646,689 +0.44(+1.54%)
Apr 07, 2008 28.65 29.14 28.15 28.35 1,836,410 -0.07(-0.25%)
Apr 04, 2008 28.78 29.07 28.23 28.42 1,595,781 -0.41(-1.43%)
Apr 03, 2008 29.24 29.57 28.74 28.84 1,151,988 -0.55(-1.86%)
Apr 02, 2008 29.24 29.93 29.11 29.39 1,099,527 +0.01(+0.03%)
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.