Albemarle Corp (NY: ALB )

94.73 -0.79 (-0.83%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 33.43 33.78 33.30 33.57 1,064,774 +0.05(+0.14%)
Apr 27, 2007 33.24 33.61 33.22 33.52 900,525 +0.05(+0.14%)
Apr 26, 2007 33.56 33.76 33.28 33.48 870,179 -0.37(-1.10%)
Apr 25, 2007 33.61 33.92 32.50 33.85 2,247,331 +1.88(+5.89%)
Apr 24, 2007 34.86 34.86 31.08 31.97 4,427,648 -2.89(-8.30%)
Apr 23, 2007 34.56 34.92 34.32 34.86 601,867 +0.30(+0.87%)
Apr 20, 2007 34.36 34.59 34.14 34.56 437,239 +0.43(+1.25%)
Apr 19, 2007 34.24 34.39 33.85 34.13 834,269 -0.24(-0.69%)
Apr 18, 2007 35.44 35.44 34.21 34.37 711,620 -0.40(-1.14%)
Apr 17, 2007 34.60 34.77 34.44 34.77 573,291 +0.31(+0.89%)
Apr 16, 2007 34.16 34.55 34.04 34.46 392,814 +0.42(+1.23%)
Apr 13, 2007 34.32 34.60 33.71 34.04 467,964 -0.14(-0.42%)
Apr 12, 2007 33.65 34.19 33.65 34.18 536,496 +0.43(+1.27%)
Apr 11, 2007 34.04 34.12 33.45 33.75 491,103 -0.21(-0.63%)
Apr 10, 2007 34.12 34.33 33.84 33.97 634,363 -0.09(-0.26%)
Apr 09, 2007 34.01 34.26 33.89 34.05 419,790 +0.20(+0.58%)
Apr 05, 2007 33.77 33.98 33.75 33.86 383,248 +0.11(+0.33%)
Apr 04, 2007 33.69 33.90 33.59 33.75 852,224 +0.17(+0.49%)
Apr 03, 2007 33.37 33.76 33.37 33.58 600,350 +0.35(+1.05%)
Apr 02, 2007 32.84 33.36 32.84 33.23 887,755 +0.54(+1.64%)
Mar 30, 2007 33.14 33.25 32.36 32.69 953,378 -0.31(-0.93%)
Mar 29, 2007 32.91 33.18 32.69 33.00 1,019,002 +0.28(+0.85%)
Mar 28, 2007 33.02 33.07 32.66 32.73 877,513 -0.29(-0.89%)
Mar 27, 2007 32.34 33.11 32.15 33.02 1,470,656 +0.65(+2.00%)
Mar 26, 2007 32.35 32.57 31.90 32.37 1,159,607 +0.17(+0.54%)
Mar 23, 2007 32.28 32.47 32.14 32.20 799,624 -0.21(-0.63%)
Mar 22, 2007 32.74 32.82 32.28 32.40 1,260,761 -0.35(-1.06%)
Mar 21, 2007 32.67 32.88 32.33 32.75 1,610,122 -0.02(-0.05%)
Mar 20, 2007 33.06 33.06 32.66 32.77 1,276,946 -0.30(-0.91%)
Mar 19, 2007 32.96 33.24 32.88 33.07 527,645 +0.40(+1.21%)
Mar 16, 2007 33.08 33.24 32.58 32.67 518,036 -0.33(-1.01%)
Mar 15, 2007 32.43 33.19 32.42 33.00 573,038 +0.59(+1.83%)
Mar 14, 2007 32.62 33.06 31.84 32.41 1,229,403 -0.06(-0.19%)
Mar 13, 2007 33.71 33.78 32.47 32.47 1,185,654 -1.23(-3.66%)
Mar 12, 2007 33.12 33.96 32.78 33.71 1,314,878 +1.10(+3.37%)
Mar 09, 2007 32.58 32.62 32.00 32.61 744,242 +0.15(+0.46%)
Mar 08, 2007 32.50 32.93 32.33 32.46 838,062 +0.30(+0.93%)
Mar 07, 2007 32.11 32.70 32.02 32.16 1,371,272 +0.06(+0.20%)
Mar 06, 2007 31.46 32.35 31.15 32.09 1,552,085 +0.64(+2.04%)
Mar 05, 2007 31.83 32.65 31.45 31.45 1,616,575 -0.90(-2.79%)
Mar 02, 2007 32.39 32.88 32.12 32.35 1,178,952 +16.15(+99.68%)
Mar 01, 2007 16.18 16.34 15.57 16.20 1,704,464 -0.00(-0.01%)
Feb 28, 2007 16.16 16.38 15.99 16.20 1,079,821 +0.04(+0.27%)
Feb 27, 2007 16.58 16.58 15.77 16.16 1,582,558 -0.73(-4.32%)
Feb 26, 2007 17.00 17.11 16.84 16.89 888,119 +0.00(+0.01%)
Feb 23, 2007 16.81 16.96 16.63 16.89 974,621 +0.04(+0.26%)
Feb 22, 2007 17.06 17.10 16.72 16.85 691,642 -0.18(-1.05%)
Feb 21, 2007 16.68 17.02 16.68 17.02 1,257,094 +0.38(+2.28%)
Feb 20, 2007 16.44 16.66 16.38 16.64 818,337 +0.16(+0.96%)
Feb 16, 2007 16.41 16.52 16.39 16.49 892,433 +0.08(+0.48%)
Feb 15, 2007 16.48 16.56 16.37 16.41 910,388 -0.10(-0.61%)
Feb 14, 2007 16.55 16.76 16.46 16.51 858,220 +0.03(+0.17%)
Feb 13, 2007 16.20 16.48 16.10 16.48 1,083,766 +0.24(+1.49%)
Feb 12, 2007 16.21 16.30 16.20 16.24 827,646 +0.07(+0.43%)
Feb 09, 2007 16.51 16.51 16.15 16.17 1,061,613 -0.34(-2.05%)
Feb 08, 2007 16.41 16.57 16.31 16.51 1,693,575 +0.22(+1.32%)
Feb 07, 2007 16.11 16.29 16.09 16.29 1,478,369 +0.26(+1.64%)
Feb 06, 2007 15.79 16.07 15.79 16.03 1,440,436 +0.26(+1.63%)
Feb 05, 2007 15.65 15.77 15.57 15.77 792,796 +0.16(+1.04%)
Feb 02, 2007 15.60 15.65 15.40 15.61 634,742 -0.06(-0.38%)
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.