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 (%)
Dec 29, 2006 14.73 14.91 14.66 14.67 393,755 -0.11(-0.75%)
Dec 28, 2006 15.00 15.00 14.74 14.78 456,893 -0.19(-1.28%)
Dec 27, 2006 14.78 15.01 14.74 14.97 332,820 +0.12(+0.84%)
Dec 26, 2006 14.67 14.90 14.59 14.85 375,890 +0.28(+1.92%)
Dec 22, 2006 14.63 14.65 14.44 14.57 352,397 -0.06(-0.39%)
Dec 21, 2006 14.77 14.80 14.62 14.62 437,805 -0.10(-0.71%)
Dec 20, 2006 14.72 14.84 14.71 14.73 629,421 +0.02(+0.15%)
Dec 19, 2006 14.55 14.78 14.48 14.71 1,176,617 +0.09(+0.60%)
Dec 18, 2006 14.77 14.83 14.58 14.62 675,184 -0.16(-1.05%)
Dec 15, 2006 14.97 14.97 14.77 14.77 892,006 -0.20(-1.35%)
Dec 14, 2006 14.94 15.03 14.94 14.98 859,948 +0.07(+0.49%)
Dec 13, 2006 14.85 14.95 14.85 14.90 860,927 +0.07(+0.44%)
Dec 12, 2006 14.98 14.98 14.73 14.84 638,476 -0.14(-0.93%)
Dec 11, 2006 15.17 15.26 14.91 14.98 1,143,824 +0.04(+0.26%)
Dec 08, 2006 14.71 14.95 14.62 14.94 971,541 +0.22(+1.50%)
Dec 07, 2006 14.66 14.78 14.66 14.72 522,723 +0.06(+0.39%)
Dec 06, 2006 14.61 14.77 14.61 14.66 522,968 -0.03(-0.19%)
Dec 05, 2006 14.61 14.78 14.57 14.69 563,591 +0.12(+0.84%)
Dec 04, 2006 14.66 14.69 14.52 14.57 1,125,470 +0.07(+0.45%)
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.