Skip to main content

Albemarle Corp (NY: ALB )

99.54 -1.09 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 8.854 8.939 8.851 8.939 877,909 +0.08(+0.92%)
Jan 30, 2006 9.017 9.017 8.856 8.858 1,178,543 -0.16(-1.77%)
Jan 27, 2006 8.670 9.021 8.496 9.017 1,452,737 +0.35(+4.03%)
Jan 26, 2006 8.374 8.751 8.286 8.668 2,892,499 +0.59(+7.36%)
Jan 25, 2006 8.220 8.302 8.041 8.073 394,643 -0.15(-1.76%)
Jan 24, 2006 8.080 8.251 8.080 8.218 503,341 +0.15(+1.85%)
Jan 23, 2006 7.937 8.129 7.937 8.069 309,692 +0.14(+1.75%)
Jan 20, 2006 8.157 8.157 7.930 7.930 287,169 -0.23(-2.80%)
Jan 19, 2006 8.092 8.169 8.069 8.159 211,765 +0.08(+1.04%)
Jan 18, 2006 8.108 8.133 8.012 8.075 261,953 -0.06(-0.68%)
Jan 17, 2006 8.067 8.149 8.047 8.131 237,471 +0.04(+0.45%)
Jan 13, 2006 8.092 8.163 8.086 8.094 176,022 +0.00(+0.05%)
Jan 12, 2006 8.102 8.167 8.073 8.090 296,961 -0.01(-0.13%)
Jan 11, 2006 8.133 8.141 8.092 8.100 287,658 -0.03(-0.40%)
Jan 10, 2006 8.129 8.169 8.082 8.133 433,079 -0.02(-0.23%)
Jan 09, 2006 8.098 8.169 8.047 8.151 666,878 +0.01(+0.10%)
Jan 06, 2006 8.210 8.214 8.110 8.143 662,961 -0.06(-0.70%)
Jan 05, 2006 8.200 8.245 8.167 8.200 637,500 +0.00(+0.00%)
Jan 04, 2006 8.184 8.319 8.080 8.200 1,645,162 -0.17(-2.00%)
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.