Skip to main content

Albemarle Corp (NY: ALB )

103.51 -4.32 (-4.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 52.35 52.55 50.95 51.41 2,151,246 -0.99(-1.88%)
Sep 29, 2014 52.47 52.83 52.24 52.40 1,199,962 -0.74(-1.40%)
Sep 26, 2014 52.91 53.30 52.64 53.14 1,053,282 +0.22(+0.41%)
Sep 25, 2014 54.82 54.82 52.86 52.92 1,696,160 -2.22(-4.02%)
Sep 24, 2014 55.17 55.44 54.69 55.14 944,937 +0.10(+0.17%)
Sep 23, 2014 55.16 55.47 54.85 55.04 955,626 -0.17(-0.32%)
Sep 22, 2014 55.87 56.24 55.19 55.22 1,545,453 -0.69(-1.23%)
Sep 19, 2014 56.78 56.85 55.76 55.91 1,301,806 -0.86(-1.52%)
Sep 18, 2014 56.90 56.95 56.59 56.77 807,751 +0.09(+0.15%)
Sep 17, 2014 56.74 57.13 56.42 56.68 1,164,770 -0.03(-0.06%)
Sep 16, 2014 56.08 56.94 55.88 56.72 1,350,390 +0.60(+1.07%)
Sep 15, 2014 55.91 56.27 55.37 56.12 766,524 +0.44(+0.78%)
Sep 12, 2014 56.19 56.26 55.16 55.68 1,137,221 -0.49(-0.87%)
Sep 11, 2014 55.88 56.65 55.81 56.17 1,567,436 -0.07(-0.12%)
Sep 10, 2014 55.02 56.47 54.96 56.23 1,879,855 +1.11(+2.02%)
Sep 09, 2014 55.38 55.51 54.91 55.12 708,447 -0.37(-0.67%)
Sep 08, 2014 55.37 56.01 55.34 55.49 957,726 +0.11(+0.20%)
Sep 05, 2014 55.09 55.42 54.87 55.38 491,345 +0.16(+0.28%)
Sep 04, 2014 55.22 55.63 55.06 55.23 731,723 -0.02(-0.03%)
Sep 03, 2014 55.75 56.06 55.19 55.24 567,880 -0.31(-0.56%)
Sep 02, 2014 55.32 55.73 55.26 55.56 1,002,312 +0.30(+0.53%)
Aug 29, 2014 55.10 55.26 55.26 55.26 766,502 +0.32(+0.59%)
Aug 28, 2014 53.97 55.35 53.55 54.94 1,626,340 +0.70(+1.30%)
Aug 27, 2014 53.98 54.41 53.98 54.23 989,416 +0.05(+0.10%)
Aug 26, 2014 54.34 54.36 54.01 54.18 941,084 +0.03(+0.06%)
Aug 25, 2014 54.03 54.16 53.69 54.15 553,375 +0.43(+0.79%)
Aug 22, 2014 53.68 54.03 53.33 53.72 680,109 -0.10(-0.18%)
Aug 21, 2014 53.89 54.27 53.62 53.82 785,854 -0.01(-0.02%)
Aug 20, 2014 53.62 53.91 53.37 53.83 1,361,210 -0.03(-0.06%)
Aug 19, 2014 53.65 53.86 53.43 53.86 889,270 +0.27(+0.50%)
Aug 18, 2014 53.36 54.03 53.36 53.59 852,652 +0.43(+0.82%)
Aug 15, 2014 52.72 53.20 52.42 53.16 1,701,615 +0.43(+0.81%)
Aug 14, 2014 53.27 53.31 52.50 52.73 1,291,191 -0.63(-1.17%)
Aug 13, 2014 52.82 53.62 52.58 53.36 1,173,162 +0.76(+1.44%)
Aug 12, 2014 52.70 52.98 52.38 52.60 1,430,325 -0.32(-0.61%)
Aug 11, 2014 53.63 53.70 52.87 52.92 1,141,513 -0.03(-0.05%)
Aug 08, 2014 52.72 53.04 52.26 52.95 2,030,936 +0.28(+0.53%)
Aug 07, 2014 53.69 53.82 52.46 52.67 1,560,419 -0.59(-1.11%)
Aug 06, 2014 53.32 53.67 52.93 53.26 1,197,547 -0.16(-0.29%)
Aug 05, 2014 53.45 54.40 53.22 53.42 2,565,818 -0.44(-0.82%)
Aug 04, 2014 53.70 53.97 53.06 53.86 1,670,224 +0.19(+0.36%)
Aug 01, 2014 52.99 54.30 52.80 53.67 3,545,243 +0.36(+0.67%)
Jul 31, 2014 57.98 57.98 52.03 53.31 6,665,473 -4.67(-8.05%)
Jul 30, 2014 58.74 59.18 57.87 57.98 1,809,113 -0.47(-0.80%)
Jul 29, 2014 60.84 60.86 58.42 58.45 1,823,806 -1.42(-2.37%)
Jul 28, 2014 59.92 60.08 59.22 59.87 1,215,600 -0.17(-0.28%)
Jul 25, 2014 58.74 60.12 58.74 60.03 2,218,546 +1.33(+2.27%)
Jul 24, 2014 59.44 59.62 58.40 58.70 1,903,881 -0.74(-1.24%)
Jul 23, 2014 59.65 60.05 59.07 59.44 1,725,987 -0.09(-0.15%)
Jul 22, 2014 60.21 60.60 59.53 59.53 1,128,541 -0.56(-0.93%)
Jul 21, 2014 60.61 61.15 60.08 60.08 922,813 -0.93(-1.52%)
Jul 18, 2014 60.53 61.28 60.41 61.01 1,636,396 +0.67(+1.11%)
Jul 17, 2014 59.63 61.01 59.20 60.34 2,368,975 +0.31(+0.52%)
Jul 16, 2014 61.14 61.77 59.74 60.03 3,135,489 -0.83(-1.37%)
Jul 15, 2014 66.08 66.30 59.38 60.87 16,756,539 -2.25(-3.57%)
Jul 14, 2014 62.94 63.26 62.71 63.12 550,013 +0.54(+0.86%)
Jul 11, 2014 62.21 62.62 62.05 62.58 358,840 +0.35(+0.56%)
Jul 10, 2014 61.80 62.52 61.60 62.23 391,372 -0.42(-0.67%)
Jul 09, 2014 63.10 63.26 62.42 62.65 398,527 -0.16(-0.25%)
Jul 08, 2014 62.71 62.97 62.50 62.80 390,217 +0.03(+0.06%)
Jul 07, 2014 62.56 62.93 62.50 62.77 433,135 -0.21(-0.33%)
Jul 03, 2014 62.63 62.98 62.98 62.98 381,295 +0.46(+0.74%)
Jul 02, 2014 62.51 62.79 62.26 62.52 532,027 -0.17(-0.26%)
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.