Albemarle Corp (NY: ALB )

88.71 +2.68 (+3.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 50.80 51.08 50.37 50.96 1,491,690 +0.90(+1.80%)
Oct 30, 2014 49.75 50.34 49.47 50.06 1,448,527 +0.14(+0.28%)
Oct 29, 2014 50.68 50.68 49.58 49.92 1,948,920 -0.70(-1.38%)
Oct 28, 2014 49.80 50.70 49.31 50.62 2,090,776 +1.27(+2.58%)
Oct 27, 2014 49.43 49.73 49.93 49.34 1,198,359 -0.58(-1.17%)
Oct 24, 2014 49.52 50.00 48.96 49.93 970,566 +0.35(+0.70%)
Oct 23, 2014 49.96 50.93 49.07 49.58 2,765,384 +1.36(+2.82%)
Oct 22, 2014 49.73 49.86 48.15 48.22 2,119,291 -1.13(-2.28%)
Oct 21, 2014 48.72 49.54 48.56 49.34 2,056,951 +1.02(+2.11%)
Oct 20, 2014 47.59 48.35 47.00 48.32 1,611,418 +0.67(+1.41%)
Oct 17, 2014 47.60 48.57 47.35 47.65 2,217,125 +0.61(+1.30%)
Oct 16, 2014 45.95 47.35 45.91 47.04 2,258,259 +0.15(+0.32%)
Oct 15, 2014 45.87 47.19 44.82 46.89 2,358,031 +0.18(+0.39%)
Oct 14, 2014 46.90 47.45 46.12 46.71 1,822,344 +0.31(+0.66%)
Oct 13, 2014 48.04 48.65 46.33 46.40 1,275,532 -1.63(-3.40%)
Oct 10, 2014 49.17 49.25 47.70 48.03 1,915,377 -1.11(-2.26%)
Oct 09, 2014 51.06 51.22 49.10 49.14 1,489,619 -2.09(-4.07%)
Oct 08, 2014 50.85 51.27 49.97 51.23 1,255,306 +0.20(+0.39%)
Oct 07, 2014 51.67 52.14 50.98 51.03 1,379,605 -0.92(-1.76%)
Oct 06, 2014 52.49 53.16 51.71 51.94 1,228,337 +0.46(+0.90%)
Oct 03, 2014 51.43 51.73 50.83 51.48 1,824,951 +0.09(+0.17%)
Oct 02, 2014 50.43 51.45 49.94 51.39 1,932,378 +0.95(+1.89%)
Oct 01, 2014 51.26 51.30 50.00 50.44 2,464,134 -0.97(-1.88%)
Sep 30, 2014 52.35 52.54 50.95 51.41 2,151,305 -0.99(-1.88%)
Sep 29, 2014 52.47 52.83 52.24 52.40 1,199,995 -0.74(-1.40%)
Sep 26, 2014 52.91 53.29 52.64 53.14 1,053,311 +0.22(+0.41%)
Sep 25, 2014 54.81 54.81 52.86 52.92 1,696,207 -2.22(-4.02%)
Sep 24, 2014 55.17 55.44 54.69 55.14 944,963 +0.10(+0.17%)
Sep 23, 2014 55.15 55.47 54.85 55.04 955,652 -0.17(-0.32%)
Sep 22, 2014 55.87 56.24 55.19 55.22 1,545,496 -0.69(-1.23%)
Sep 19, 2014 56.78 56.85 55.76 55.90 1,301,842 -0.86(-1.52%)
Sep 18, 2014 56.90 56.95 56.59 56.77 807,773 +0.09(+0.15%)
Sep 17, 2014 56.73 57.13 56.42 56.68 1,164,802 -0.03(-0.06%)
Sep 16, 2014 56.08 56.94 55.88 56.72 1,350,428 +0.60(+1.07%)
Sep 15, 2014 55.91 56.27 55.37 56.11 766,545 +0.44(+0.78%)
Sep 12, 2014 56.18 56.26 55.16 55.68 1,137,253 -0.49(-0.87%)
Sep 11, 2014 55.88 56.65 55.81 56.17 1,567,479 -0.07(-0.12%)
Sep 10, 2014 55.02 56.47 54.96 56.23 1,879,907 +1.11(+2.02%)
Sep 09, 2014 55.38 55.51 54.91 55.12 708,467 -0.37(-0.67%)
Sep 08, 2014 55.37 56.01 55.34 55.49 957,752 +0.11(+0.20%)
Sep 05, 2014 55.09 55.41 54.87 55.38 491,358 +0.16(+0.28%)
Sep 04, 2014 55.22 55.62 55.06 55.22 731,743 -0.02(-0.03%)
Sep 03, 2014 55.75 56.06 55.19 55.24 567,895 -0.31(-0.56%)
Sep 02, 2014 55.32 55.73 55.26 55.55 1,002,340 +0.30(+0.53%)
Aug 29, 2014 55.10 55.26 55.26 55.26 766,523 +0.32(+0.59%)
Aug 28, 2014 53.96 55.35 53.55 54.94 1,626,385 +0.70(+1.30%)
Aug 27, 2014 53.98 54.41 53.98 54.23 989,443 +0.05(+0.10%)
Aug 26, 2014 54.34 54.35 54.01 54.18 941,110 +0.03(+0.06%)
Aug 25, 2014 54.02 54.16 53.69 54.15 553,390 +0.43(+0.79%)
Aug 22, 2014 53.68 54.02 53.33 53.72 680,128 -0.10(-0.18%)
Aug 21, 2014 53.89 54.27 53.62 53.82 785,876 -0.01(-0.02%)
Aug 20, 2014 53.62 53.91 53.36 53.82 1,361,247 -0.03(-0.06%)
Aug 19, 2014 53.65 53.86 53.42 53.86 889,295 +0.27(+0.50%)
Aug 18, 2014 53.36 54.03 53.36 53.59 852,676 +0.43(+0.82%)
Aug 15, 2014 52.72 53.20 52.42 53.16 1,701,662 +0.43(+0.81%)
Aug 14, 2014 53.27 53.31 52.49 52.73 1,291,227 -0.63(-1.17%)
Aug 13, 2014 52.82 53.62 52.58 53.36 1,173,195 +0.76(+1.44%)
Aug 12, 2014 52.70 52.98 52.38 52.60 1,430,365 -0.32(-0.61%)
Aug 11, 2014 53.62 53.69 52.87 52.92 1,141,544 -0.03(-0.05%)
Aug 08, 2014 52.72 53.03 52.26 52.95 2,030,992 +0.28(+0.53%)
Aug 07, 2014 53.69 53.82 52.46 52.67 1,560,462 -0.59(-1.11%)
Aug 06, 2014 53.32 53.67 52.93 53.26 1,197,580 -0.16(-0.29%)
Aug 05, 2014 53.45 54.40 53.22 53.42 2,565,889 -0.44(-0.82%)
Aug 04, 2014 53.70 53.97 53.06 53.86 1,670,271 +0.19(+0.36%)
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.