Albemarle Corp (NY: ALB )

85.81 -3.52 (-3.94%)
Streaming Delayed Price Updated: 1:39 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 57.01 57.27 56.63 56.87 761,348 -0.06(-0.11%)
Oct 30, 2013 57.50 57.68 56.69 56.93 613,676 -0.50(-0.87%)
Oct 29, 2013 57.65 57.94 56.92 57.43 656,901 -0.24(-0.42%)
Oct 28, 2013 57.97 58.24 57.38 57.67 532,697 -0.41(-0.71%)
Oct 25, 2013 58.06 58.41 57.29 58.08 439,914 +0.00(+0.00%)
Oct 24, 2013 57.82 58.23 57.71 58.08 485,926 +0.18(+0.31%)
Oct 23, 2013 57.57 57.94 57.39 57.90 474,591 +0.17(+0.30%)
Oct 22, 2013 57.57 57.94 57.48 57.73 651,205 +0.34(+0.60%)
Oct 21, 2013 57.94 57.98 57.18 57.39 990,018 -0.44(-0.76%)
Oct 18, 2013 57.47 57.92 57.09 57.82 1,084,316 -0.13(-0.22%)
Oct 17, 2013 55.55 57.95 55.01 57.95 2,655,255 +2.60(+4.70%)
Oct 16, 2013 55.48 55.71 55.13 55.35 1,248,518 +0.15(+0.28%)
Oct 15, 2013 54.99 55.47 54.67 55.19 895,722 +0.21(+0.39%)
Oct 14, 2013 54.47 55.15 54.39 54.98 761,667 +0.40(+0.72%)
Oct 11, 2013 54.40 54.69 54.13 54.58 1,420,436 -0.20(-0.36%)
Oct 10, 2013 54.46 54.84 54.43 54.78 650,051 +0.62(+1.14%)
Oct 09, 2013 54.44 54.66 53.93 54.16 1,000,966 -0.25(-0.46%)
Oct 08, 2013 55.00 55.09 54.38 54.41 1,090,744 -0.70(-1.26%)
Oct 07, 2013 55.15 55.67 54.07 55.11 644,129 -0.44(-0.79%)
Oct 04, 2013 54.89 55.62 54.72 55.55 1,058,961 +0.60(+1.09%)
Oct 03, 2013 54.64 55.26 54.37 54.95 979,566 +0.15(+0.28%)
Oct 02, 2013 54.39 54.83 54.12 54.79 930,840 +0.07(+0.13%)
Oct 01, 2013 53.83 55.19 53.70 54.72 1,029,586 +0.64(+1.19%)
Sep 30, 2013 53.36 54.16 53.29 54.08 747,615 +0.15(+0.27%)
Sep 27, 2013 53.94 54.19 53.62 53.93 411,547 -0.15(-0.29%)
Sep 26, 2013 53.65 54.47 53.65 54.09 858,891 +0.58(+1.09%)
Sep 25, 2013 53.59 53.96 53.34 53.50 581,666 -0.17(-0.32%)
Sep 24, 2013 53.50 53.91 52.32 53.67 1,117,598 -0.47(-0.87%)
Sep 23, 2013 54.13 54.49 53.88 54.15 808,457 -0.13(-0.24%)
Sep 20, 2013 54.69 55.13 54.10 54.28 1,372,680 -0.35(-0.64%)
Sep 19, 2013 54.50 55.33 54.41 54.63 758,076 +0.28(+0.52%)
Sep 18, 2013 54.46 54.57 53.90 54.34 1,203,589 -0.09(-0.16%)
Sep 17, 2013 54.49 54.77 54.03 54.43 744,416 -0.15(-0.27%)
Sep 16, 2013 54.69 54.65 54.16 54.58 976,197 +0.36(+0.67%)
Sep 13, 2013 54.22 54.69 53.88 54.22 503,321 -0.07(-0.13%)
Sep 12, 2013 54.46 54.66 53.83 54.28 781,946 -0.30(-0.55%)
Sep 11, 2013 54.92 55.00 53.91 54.58 698,703 -0.27(-0.50%)
Sep 10, 2013 53.70 54.87 53.66 54.86 1,231,491 +1.62(+3.04%)
Sep 09, 2013 53.23 53.68 53.00 53.24 570,186 +0.21(+0.39%)
Sep 06, 2013 53.57 53.83 52.74 53.04 787,973 -0.33(-0.61%)
Sep 05, 2013 53.42 53.90 53.15 53.36 650,884 +0.07(+0.13%)
Sep 04, 2013 53.14 53.76 52.87 53.29 924,260 +0.11(+0.21%)
Sep 03, 2013 53.97 54.17 52.81 53.18 1,192,972 -0.21(-0.38%)
Aug 30, 2013 53.71 54.10 53.13 53.39 675,399 -0.33(-0.62%)
Aug 29, 2013 53.41 54.12 53.39 53.72 475,026 +0.18(+0.34%)
Aug 28, 2013 53.50 53.82 53.39 53.54 544,338 -0.03(-0.06%)
Aug 27, 2013 53.37 53.96 53.07 53.58 741,048 -0.28(-0.52%)
Aug 26, 2013 53.82 54.45 53.77 53.86 686,599 +0.07(+0.13%)
Aug 23, 2013 53.87 54.00 53.40 53.79 568,658 +0.17(+0.32%)
Aug 22, 2013 53.28 53.91 53.09 53.62 294,096 +0.52(+0.98%)
Aug 21, 2013 53.32 53.71 52.99 53.10 364,001 -0.33(-0.62%)
Aug 20, 2013 53.35 53.96 53.25 53.43 394,117 +0.02(+0.03%)
Aug 19, 2013 53.16 53.61 53.04 53.41 558,774 +0.09(+0.16%)
Aug 16, 2013 53.28 53.46 52.96 53.33 577,415 -0.14(-0.26%)
Aug 15, 2013 53.44 53.64 53.07 53.46 913,458 -0.39(-0.73%)
Aug 14, 2013 54.14 54.47 53.63 53.86 649,463 -0.30(-0.55%)
Aug 13, 2013 54.18 54.36 53.82 54.16 485,325 -0.11(-0.21%)
Aug 12, 2013 53.67 54.47 53.67 54.27 511,579 +0.42(+0.78%)
Aug 09, 2013 53.92 54.35 53.70 53.85 688,121 -0.22(-0.41%)
Aug 08, 2013 54.23 54.44 53.84 54.07 811,273 +0.04(+0.08%)
Aug 07, 2013 53.76 54.21 53.56 54.03 1,213,284 -0.02(-0.03%)
Aug 06, 2013 53.93 54.16 53.70 54.05 1,177,565 -0.10(-0.19%)
Aug 05, 2013 53.35 54.23 53.18 54.15 1,579,405 +0.80(+1.51%)
Aug 02, 2013 53.33 53.65 52.97 53.34 2,143,047 -0.05(-0.10%)
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.