Skip to main content

Albemarle Corp (NY: ALB )

89.33 +2.74 (+3.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 32.92 33.82 32.58 32.67 210 -0.18(-0.55%)
Jun 29, 2010 33.16 33.36 32.71 32.85 1,602,005 -0.53(-1.58%)
Jun 25, 2010 33.38 34.16 33.14 33.38 3,378,840 +0.04(+0.12%)
Jun 24, 2010 33.82 34.10 33.22 33.34 822,874 -0.73(-2.15%)
Jun 23, 2010 34.28 34.46 33.54 34.07 1,150,344 -0.21(-0.60%)
Jun 22, 2010 35.33 35.42 34.24 34.28 1,168,737 -1.08(-3.05%)
Jun 21, 2010 35.71 36.28 35.07 35.35 788,044 +0.20(+0.56%)
Jun 18, 2010 35.16 35.33 34.79 35.16 1,092,789 +0.16(+0.45%)
Jun 17, 2010 35.55 35.58 34.71 35.00 1,115,895 -0.26(-0.75%)
Jun 16, 2010 35.23 35.63 35.12 35.26 684,416 -0.30(-0.83%)
Jun 15, 2010 34.84 35.57 34.81 35.56 767,839 +0.97(+2.81%)
Jun 14, 2010 35.04 35.49 34.46 34.59 1,060,716 -0.11(-0.31%)
Jun 11, 2010 33.83 34.77 33.83 34.70 754,148 +0.39(+1.15%)
Jun 10, 2010 33.51 34.46 33.48 34.30 1,298,501 +1.60(+4.89%)
Jun 09, 2010 32.60 33.58 32.40 32.70 1,455,490 +0.45(+1.40%)
Jun 08, 2010 32.51 32.95 31.71 32.25 2,529,533 -0.44(-1.35%)
Jun 07, 2010 33.69 33.87 32.58 32.69 1,834,648 -0.97(-2.87%)
Jun 04, 2010 33.66 35.01 32.96 33.66 1,842,220 -1.60(-4.53%)
Jun 03, 2010 35.25 35.38 34.78 35.26 740,002 +0.12(+0.35%)
Jun 02, 2010 34.77 35.14 33.87 35.14 735,770 +1.07(+3.15%)
Jun 01, 2010 35.06 35.33 34.06 34.06 793,668 -1.25(-3.53%)
May 28, 2010 35.31 35.84 35.10 35.31 1,321,776 -0.17(-0.49%)
May 27, 2010 34.83 35.48 34.39 35.48 751,879 +1.49(+4.39%)
May 26, 2010 33.42 34.61 33.38 33.99 1,718,092 +0.84(+2.52%)
May 25, 2010 32.13 33.25 31.33 33.15 2,226,193 -0.08(-0.25%)
May 24, 2010 33.23 33.89 33.17 33.24 1,056,488 -0.24(-0.71%)
May 21, 2010 32.05 33.52 31.80 33.47 1,595,412 +0.74(+2.25%)
May 20, 2010 33.18 33.47 32.70 32.73 3,560,122 -1.35(-3.97%)
May 19, 2010 34.31 34.53 33.54 34.09 2,076,727 -0.33(-0.95%)
May 18, 2010 34.76 34.97 34.19 34.42 2,112,974 +0.21(+0.62%)
May 17, 2010 34.56 34.76 33.10 34.20 1,237,118 -0.23(-0.67%)
May 14, 2010 34.43 35.04 34.12 34.43 1,181,851 -0.93(-2.62%)
May 13, 2010 35.37 35.81 35.20 35.36 630,871 -0.29(-0.81%)
May 12, 2010 34.83 35.69 34.83 35.65 972,547 +0.99(+2.86%)
May 11, 2010 34.81 35.27 34.65 34.65 1,390,706 -0.32(-0.91%)
May 10, 2010 34.46 35.02 34.32 34.97 1,690,726 +2.80(+8.72%)
May 07, 2010 33.15 33.15 31.41 32.17 3,339,450 -1.28(-3.82%)
May 06, 2010 35.13 35.72 31.55 33.45 2,685,871 -2.04(-5.75%)
May 05, 2010 35.75 36.13 35.24 35.49 1,232,156 -0.94(-2.59%)
May 04, 2010 37.17 37.27 36.07 36.43 1,487,136 -1.29(-3.41%)
May 03, 2010 37.72 38.00 37.37 37.72 1,356,932 +0.28(+0.74%)
Apr 30, 2010 38.19 38.52 37.37 37.44 1,087,025 -0.68(-1.79%)
Apr 29, 2010 37.54 38.34 37.39 38.12 1,057,381 +1.02(+2.76%)
Apr 28, 2010 36.67 37.47 36.17 37.10 1,603,141 +0.81(+2.24%)
Apr 27, 2010 36.65 37.34 36.08 36.29 2,258,027 -0.44(-1.21%)
Apr 26, 2010 36.53 37.16 36.43 36.73 879,425 +0.11(+0.29%)
Apr 23, 2010 36.17 36.71 35.58 36.62 1,473,143 +0.61(+1.68%)
Apr 22, 2010 35.66 36.20 35.61 36.02 1,602,051 +0.08(+0.23%)
Apr 21, 2010 36.37 36.41 35.87 35.93 949,553 -0.31(-0.86%)
Apr 20, 2010 36.20 36.31 35.88 36.24 449,104 +0.39(+1.07%)
Apr 19, 2010 35.78 35.97 35.16 35.86 550,104 -0.14(-0.39%)
Apr 16, 2010 36.40 36.79 35.93 36.00 802,033 -0.50(-1.37%)
Apr 15, 2010 36.40 36.70 36.23 36.50 594,621 -0.01(-0.02%)
Apr 14, 2010 35.62 36.58 35.54 36.51 822,836 +1.13(+3.20%)
Apr 13, 2010 35.56 35.57 35.20 35.38 749,001 -0.30(-0.85%)
Apr 12, 2010 36.38 36.49 35.51 35.68 553,984 -0.66(-1.81%)
Apr 09, 2010 35.88 36.33 35.62 36.33 406,137 +0.52(+1.44%)
Apr 08, 2010 35.56 35.83 35.18 35.82 379,897 +0.06(+0.16%)
Apr 07, 2010 35.79 36.12 35.56 35.76 658,800 -0.01(-0.02%)
Apr 06, 2010 35.27 35.81 35.08 35.77 777,961 +0.39(+1.11%)
Apr 05, 2010 35.20 35.46 35.08 35.38 569,791 +0.22(+0.63%)
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.