Skip to main content

Albemarle Corp (NY: ALB )

127.68 -1.12 (-0.87%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 21.11 21.38 20.89 20.97 878,218 -0.22(-1.04%)
Jun 29, 2009 20.76 21.30 20.59 21.20 574,268 +0.43(+2.05%)
Jun 26, 2009 20.42 20.87 20.20 20.77 1,926,629 +0.14(+0.68%)
Jun 25, 2009 20.33 20.74 20.25 20.63 726,034 +0.45(+2.24%)
Jun 24, 2009 20.45 20.70 20.06 20.18 713,470 -0.04(-0.20%)
Jun 23, 2009 20.24 20.49 19.98 20.22 458,230 +0.00(+0.00%)
Jun 22, 2009 21.23 21.25 20.21 20.22 702,461 -1.34(-6.20%)
Jun 19, 2009 21.87 22.11 21.34 21.56 422,661 -0.07(-0.30%)
Jun 18, 2009 21.39 21.75 21.19 21.62 417,195 +0.19(+0.88%)
Jun 17, 2009 21.39 21.82 20.88 21.43 546,576 -0.01(-0.04%)
Jun 16, 2009 22.19 22.34 21.43 21.44 549,208 -0.64(-2.90%)
Jun 15, 2009 22.76 22.76 21.77 22.08 421,525 -0.97(-4.20%)
Jun 12, 2009 23.25 23.32 22.70 23.05 390,344 -0.47(-1.99%)
Jun 11, 2009 22.81 23.66 22.77 23.52 737,355 +0.71(+3.13%)
Jun 10, 2009 23.18 23.36 22.33 22.80 610,263 -0.20(-0.86%)
Jun 09, 2009 23.07 23.21 22.70 23.00 748,475 +0.11(+0.47%)
Jun 08, 2009 23.04 23.14 22.84 22.89 1,220,761 -0.89(-3.76%)
Jun 05, 2009 24.01 24.19 23.56 23.79 826,340 -0.05(-0.21%)
Jun 04, 2009 23.63 23.88 23.30 23.84 726,914 +0.32(+1.36%)
Jun 03, 2009 23.94 24.05 23.18 23.52 863,849 -0.66(-2.75%)
Jun 02, 2009 24.09 24.61 24.09 24.18 1,224,009 -0.19(-0.77%)
Jun 01, 2009 23.57 24.45 23.50 24.37 898,159 +1.22(+5.28%)
May 29, 2009 23.00 23.22 22.74 23.15 688,527 +0.29(+1.26%)
May 28, 2009 22.59 23.07 22.31 22.86 728,349 +0.38(+1.68%)
May 27, 2009 22.89 23.10 22.41 22.48 798,927 -0.52(-2.25%)
May 26, 2009 22.11 23.24 21.98 23.00 1,026,884 +0.61(+2.71%)
May 22, 2009 22.65 22.68 22.24 22.39 753,181 -0.21(-0.91%)
May 21, 2009 23.01 23.04 22.35 22.60 1,155,955 -0.83(-3.54%)
May 20, 2009 22.52 24.17 22.48 23.43 2,277,120 +1.23(+5.54%)
May 19, 2009 22.22 22.63 22.03 22.20 801,643 -0.21(-0.95%)
May 18, 2009 22.04 22.42 21.73 22.41 971,226 +0.54(+2.48%)
May 15, 2009 21.19 21.92 21.00 21.87 1,398,509 +0.39(+1.79%)
May 14, 2009 20.97 21.68 20.56 21.48 727,101 +0.69(+3.31%)
May 13, 2009 21.52 21.69 20.57 20.79 766,637 -1.16(-5.27%)
May 12, 2009 22.20 22.30 21.45 21.95 699,755 -0.02(-0.11%)
May 11, 2009 22.23 22.45 21.84 21.98 478,646 -0.83(-3.63%)
May 08, 2009 22.04 22.85 21.98 22.80 460,233 +1.20(+5.54%)
May 07, 2009 23.22 23.22 21.53 21.61 768,508 -1.08(-4.77%)
May 06, 2009 23.32 23.33 22.39 22.69 1,012,925 -0.25(-1.11%)
May 05, 2009 23.27 23.47 22.75 22.94 756,449 -0.38(-1.62%)
May 04, 2009 23.21 23.32 23.09 23.32 819,555 +1.24(+5.61%)
May 01, 2009 22.16 22.30 21.82 22.08 903,807 +0.08(+0.37%)
Apr 30, 2009 21.78 22.81 21.66 22.00 1,261,711 +0.39(+1.82%)
Apr 29, 2009 21.17 21.78 20.97 21.61 800,367 +0.43(+2.05%)
Apr 28, 2009 21.83 21.83 20.80 21.17 1,439,775 -0.98(-4.41%)
Apr 27, 2009 22.00 22.52 21.93 22.15 1,341,290 -0.16(-0.74%)
Apr 24, 2009 21.32 22.40 21.32 22.31 1,101,502 +1.19(+5.63%)
Apr 23, 2009 20.94 21.28 20.62 21.12 619,211 +0.21(+0.98%)
Apr 22, 2009 20.49 21.56 20.28 20.92 722,231 +0.04(+0.20%)
Apr 21, 2009 20.04 20.88 20.02 20.88 1,357,576 +0.59(+2.91%)
Apr 20, 2009 21.48 21.57 20.21 20.29 850,851 -1.47(-6.75%)
Apr 17, 2009 21.75 21.89 21.28 21.75 856,293 -0.02(-0.11%)
Apr 16, 2009 20.85 21.99 20.78 21.78 933,154 +0.97(+4.65%)
Apr 15, 2009 20.75 20.87 19.41 20.81 1,526,504 -0.75(-3.50%)
Apr 14, 2009 21.82 22.74 21.51 21.57 1,480,381 +0.29(+1.35%)
Apr 13, 2009 21.21 21.39 20.64 21.28 496,765 +0.11(+0.50%)
Apr 09, 2009 20.84 21.36 20.79 21.17 1,142,902 +0.96(+4.75%)
Apr 08, 2009 19.63 20.33 19.33 20.21 804,171 +0.72(+3.70%)
Apr 07, 2009 19.84 20.08 19.44 19.49 733,756 -0.80(-3.96%)
Apr 06, 2009 20.11 20.37 19.88 20.29 1,303,987 -0.11(-0.52%)
Apr 03, 2009 19.60 20.42 19.46 20.40 1,326,404 +0.75(+3.84%)
Apr 02, 2009 19.19 19.99 18.89 19.65 1,572,170 +1.23(+6.68%)
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.