Skip to main content

Albemarle Corp (NY: ALB )

99.54 -1.09 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 45.45 45.45 44.32 44.50 1,469,090 -1.54(-3.34%)
Oct 28, 2011 45.59 46.68 45.50 46.04 1,239,959 -0.11(-0.24%)
Oct 27, 2011 46.60 47.53 45.19 46.14 2,124,652 +2.12(+4.82%)
Oct 26, 2011 43.65 44.42 41.57 44.02 3,152,271 +1.47(+3.45%)
Oct 25, 2011 40.52 44.31 38.20 42.55 5,447,638 +1.96(+4.83%)
Oct 24, 2011 39.01 40.88 38.57 40.59 1,865,976 +1.74(+4.47%)
Oct 21, 2011 38.45 39.21 37.81 38.85 2,391,103 +0.91(+2.40%)
Oct 20, 2011 37.69 38.18 36.88 37.94 2,396,254 +0.51(+1.36%)
Oct 19, 2011 40.55 40.58 37.16 37.44 3,162,759 -3.45(-8.44%)
Oct 18, 2011 39.60 41.07 38.65 40.88 1,225,734 +1.28(+3.23%)
Oct 17, 2011 40.49 40.63 39.16 39.61 1,282,105 -1.00(-2.47%)
Oct 14, 2011 40.29 40.69 39.46 40.61 829,842 +0.94(+2.38%)
Oct 13, 2011 39.79 39.97 38.62 39.66 1,156,636 +0.05(+0.13%)
Oct 12, 2011 39.04 40.42 38.63 39.61 1,583,934 +1.09(+2.82%)
Oct 11, 2011 37.84 39.10 37.73 38.53 1,115,205 +0.15(+0.39%)
Oct 10, 2011 36.70 38.41 36.61 38.38 1,927,444 +2.14(+5.90%)
Oct 07, 2011 36.06 36.28 34.70 36.24 2,354,746 +0.33(+0.93%)
Oct 06, 2011 35.79 36.32 34.75 35.91 1,191,898 +0.43(+1.20%)
Oct 05, 2011 33.84 35.86 33.28 35.48 1,975,101 +1.85(+5.51%)
Oct 04, 2011 32.08 33.67 31.75 33.63 2,183,539 +1.06(+3.26%)
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.