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 (%)
Jun 30, 2010 32.92 33.82 32.58 32.67 210 -0.18(-0.55%)
Jun 29, 2010 33.16 33.36 32.71 32.85 1,601,960 -0.53(-1.58%)
Jun 25, 2010 33.38 34.16 33.14 33.38 3,378,746 +0.04(+0.12%)
Jun 24, 2010 33.82 34.10 33.22 33.34 822,851 -0.73(-2.15%)
Jun 23, 2010 34.28 34.46 33.54 34.07 1,150,312 -0.21(-0.60%)
Jun 22, 2010 35.33 35.42 34.24 34.28 1,168,704 -1.08(-3.05%)
Jun 21, 2010 35.71 36.28 35.07 35.36 788,022 +0.20(+0.56%)
Jun 18, 2010 35.16 35.33 34.80 35.16 1,092,759 +0.16(+0.45%)
Jun 17, 2010 35.55 35.59 34.71 35.00 1,115,864 -0.26(-0.75%)
Jun 16, 2010 35.23 35.63 35.12 35.26 684,397 -0.30(-0.83%)
Jun 15, 2010 34.85 35.57 34.81 35.56 767,818 +0.97(+2.81%)
Jun 14, 2010 35.04 35.49 34.46 34.59 1,060,686 -0.11(-0.31%)
Jun 11, 2010 33.83 34.77 33.83 34.70 754,126 +0.39(+1.15%)
Jun 10, 2010 33.51 34.46 33.48 34.30 1,298,465 +1.60(+4.89%)
Jun 09, 2010 32.60 33.58 32.40 32.70 1,455,450 +0.45(+1.40%)
Jun 08, 2010 32.51 32.95 31.71 32.25 2,529,464 -0.44(-1.35%)
Jun 07, 2010 33.70 33.88 32.58 32.69 1,834,598 -0.97(-2.87%)
Jun 04, 2010 33.66 35.02 32.96 33.66 1,842,170 -1.60(-4.53%)
Jun 03, 2010 35.25 35.38 34.79 35.26 739,982 +0.12(+0.35%)
Jun 02, 2010 34.77 35.14 33.87 35.14 735,750 +1.07(+3.15%)
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.