Albemarle Corp (NY: ALB )

131.74 +2.94 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 38.68 39.28 37.90 39.18 1,059,137 +0.76(+1.99%)
Oct 30, 2007 38.32 39.07 38.32 38.41 695,973 +0.06(+0.15%)
Oct 29, 2007 38.21 38.55 37.98 38.36 684,757 +0.45(+1.19%)
Oct 26, 2007 38.60 38.65 37.69 37.91 724,987 -0.36(-0.94%)
Oct 25, 2007 37.89 38.39 37.50 38.27 1,485,328 +0.34(+0.91%)
Oct 24, 2007 37.03 38.00 36.92 37.92 1,877,384 +0.43(+1.16%)
Oct 23, 2007 36.71 38.03 36.21 37.49 4,411,001 -1.57(-4.03%)
Oct 22, 2007 37.62 39.11 37.12 39.06 1,799,363 +0.89(+2.34%)
Oct 19, 2007 38.14 38.47 37.85 38.17 1,155,810 -0.03(-0.09%)
Oct 18, 2007 37.97 38.47 37.77 38.20 699,021 +0.01(+0.02%)
Oct 17, 2007 38.10 38.81 37.77 38.19 1,060,356 +0.99(+2.67%)
Oct 16, 2007 38.58 38.71 37.09 37.20 1,428,763 -1.38(-3.57%)
Oct 15, 2007 39.29 39.68 38.21 38.58 960,879 -0.44(-1.14%)
Oct 12, 2007 39.23 39.58 38.71 39.02 1,834,272 -0.08(-0.21%)
Oct 11, 2007 38.78 39.57 38.39 39.10 1,298,321 +0.53(+1.38%)
Oct 10, 2007 36.49 38.75 36.47 38.57 1,637,347 +2.08(+5.69%)
Oct 09, 2007 36.15 36.50 35.98 36.49 674,273 +0.53(+1.48%)
Oct 08, 2007 36.64 36.66 35.85 35.96 428,141 -0.68(-1.86%)
Oct 05, 2007 36.49 36.82 35.97 36.64 849,333 +0.55(+1.52%)
Oct 04, 2007 36.41 36.68 35.76 36.09 877,616 -0.07(-0.20%)
Oct 03, 2007 36.34 36.54 35.95 36.17 784,966 -0.22(-0.61%)
Oct 02, 2007 36.50 37.09 36.23 36.39 954,784 +0.23(+0.64%)
Oct 01, 2007 36.26 36.95 36.04 36.16 1,142,888 -0.10(-0.27%)
Sep 28, 2007 37.10 37.10 36.08 36.26 994,892 -0.80(-2.17%)
Sep 27, 2007 38.14 40.06 36.84 37.06 2,558,363 +0.15(+0.40%)
Sep 26, 2007 34.62 37.24 34.48 36.91 1,814,358 +2.68(+7.84%)
Sep 25, 2007 33.82 34.33 33.59 34.23 934,791 -0.07(-0.22%)
Sep 24, 2007 34.72 34.77 34.12 34.30 752,416 -0.70(-1.99%)
Sep 21, 2007 35.41 35.42 34.78 35.00 1,531,409 +0.06(+0.16%)
Sep 20, 2007 34.29 35.19 34.06 34.94 1,526,411 +0.53(+1.55%)
Sep 19, 2007 34.17 35.22 33.94 34.41 1,461,434 +0.57(+1.70%)
Sep 18, 2007 32.25 34.19 32.07 33.84 1,363,664 +1.59(+4.94%)
Sep 17, 2007 31.77 32.63 31.55 32.25 1,439,612 +0.21(+0.64%)
Sep 14, 2007 31.12 32.25 30.81 32.04 1,053,408 +0.92(+2.95%)
Sep 13, 2007 31.75 31.95 30.69 31.12 1,273,330 -0.55(-1.74%)
Sep 12, 2007 32.29 32.49 31.57 31.67 802,764 -0.74(-2.28%)
Sep 11, 2007 31.39 32.57 31.30 32.41 1,092,418 +1.21(+3.86%)
Sep 10, 2007 33.22 33.30 31.20 31.20 1,554,328 -2.02(-6.07%)
Sep 07, 2007 33.55 33.64 32.88 33.22 1,007,326 -0.87(-2.55%)
Sep 06, 2007 33.34 34.10 33.22 34.09 835,802 +0.78(+2.34%)
Sep 05, 2007 32.71 33.51 32.71 33.31 860,915 +0.07(+0.22%)
Sep 04, 2007 33.02 33.66 32.76 33.24 613,441 +0.04(+0.12%)
Aug 31, 2007 32.99 33.63 32.75 33.20 927,111 +0.55(+1.68%)
Aug 30, 2007 32.47 32.83 32.33 32.65 1,221,031 -0.07(-0.20%)
Aug 29, 2007 31.59 32.85 31.59 32.71 1,030,733 +1.38(+4.40%)
Aug 28, 2007 31.54 31.68 31.32 31.34 658,791 -0.35(-1.11%)
Aug 27, 2007 31.59 31.86 31.15 31.69 667,812 -0.12(-0.39%)
Aug 24, 2007 31.08 31.81 30.84 31.81 408,879 +0.64(+2.05%)
Aug 23, 2007 31.15 31.35 30.84 31.17 652,330 +0.02(+0.05%)
Aug 22, 2007 30.70 31.36 30.43 31.15 789,355 +0.77(+2.54%)
Aug 21, 2007 30.15 30.62 29.92 30.38 596,496 -0.04(-0.14%)
Aug 20, 2007 29.33 30.70 29.10 30.42 834,461 +1.03(+3.52%)
Aug 17, 2007 30.35 30.76 28.85 29.39 1,312,338 +0.56(+1.93%)
Aug 16, 2007 29.20 29.43 28.00 28.83 1,363,298 -0.62(-2.09%)
Aug 15, 2007 30.15 30.65 29.42 29.45 996,355 -0.83(-2.74%)
Aug 14, 2007 31.41 31.86 30.22 30.28 1,093,271 -1.12(-3.55%)
Aug 13, 2007 31.17 32.63 31.17 31.39 1,526,655 +0.46(+1.49%)
Aug 10, 2007 28.38 31.80 27.00 30.93 2,521,669 +2.13(+7.41%)
Aug 09, 2007 29.69 29.78 28.33 28.80 2,745,736 -1.67(-5.49%)
Aug 08, 2007 30.84 32.23 28.09 30.47 3,224,347 -0.56(-1.80%)
Aug 07, 2007 31.23 31.37 30.68 31.03 1,712,687 -0.43(-1.36%)
Aug 06, 2007 31.46 31.56 30.59 31.46 854,941 +0.10(+0.31%)
Aug 03, 2007 31.82 32.66 31.34 31.36 886,150 -1.30(-3.97%)
Aug 02, 2007 33.18 33.20 32.46 32.66 1,001,475 -0.43(-1.31%)
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.