Skip to main content

Albemarle Corp (NY: ALB )

86.59 -3.23 (-3.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 22.65 22.87 22.39 22.80 699,199 +0.28(+1.26%)
May 28, 2009 22.25 22.71 21.97 22.51 739,638 +0.37(+1.68%)
May 27, 2009 22.54 22.75 22.07 22.14 811,310 -0.51(-2.25%)
May 26, 2009 21.78 22.88 21.64 22.65 1,042,800 +0.60(+2.71%)
May 22, 2009 22.30 22.33 21.90 22.05 764,855 -0.20(-0.91%)
May 21, 2009 22.66 22.69 22.01 22.25 1,173,872 -0.82(-3.54%)
May 20, 2009 22.17 23.80 22.13 23.07 2,312,415 +1.21(+5.54%)
May 19, 2009 21.88 22.29 21.70 21.86 814,068 -0.21(-0.95%)
May 18, 2009 21.70 22.08 21.40 22.07 986,279 +0.53(+2.48%)
May 15, 2009 20.86 21.58 20.68 21.54 1,420,185 +0.38(+1.79%)
May 14, 2009 20.65 21.35 20.25 21.16 738,371 +0.68(+3.31%)
May 13, 2009 21.20 21.36 20.26 20.48 778,520 -1.14(-5.27%)
May 12, 2009 21.86 21.96 21.12 21.62 710,600 -0.02(-0.11%)
May 11, 2009 21.89 22.11 21.50 21.64 486,065 -0.82(-3.63%)
May 08, 2009 21.70 22.50 21.64 22.46 467,367 +1.18(+5.54%)
May 07, 2009 22.87 22.87 21.20 21.28 780,420 -1.07(-4.77%)
May 06, 2009 22.96 22.97 22.04 22.34 1,028,625 -0.25(-1.11%)
May 05, 2009 22.92 23.11 22.40 22.59 768,174 -0.37(-1.62%)
May 04, 2009 22.85 22.96 22.74 22.96 832,258 +1.22(+5.61%)
May 01, 2009 21.83 21.96 21.49 21.75 917,815 +0.08(+0.37%)
Apr 30, 2009 21.45 22.46 21.33 21.66 1,281,267 +0.39(+1.82%)
Apr 29, 2009 20.85 21.45 20.65 21.28 812,772 +0.43(+2.05%)
Apr 28, 2009 21.49 21.49 20.48 20.85 1,462,091 -0.96(-4.41%)
Apr 27, 2009 21.66 22.17 21.60 21.81 1,362,079 -0.16(-0.74%)
Apr 24, 2009 20.99 22.06 20.99 21.97 1,118,574 +1.17(+5.63%)
Apr 23, 2009 20.62 20.95 20.31 20.80 628,809 +0.20(+0.98%)
Apr 22, 2009 20.18 21.23 19.97 20.60 733,425 +0.04(+0.20%)
Apr 21, 2009 19.73 20.56 19.72 20.56 1,378,618 +0.58(+2.91%)
Apr 20, 2009 21.15 21.24 19.90 19.98 864,039 -1.45(-6.75%)
Apr 17, 2009 21.41 21.55 20.95 21.42 869,565 -0.02(-0.11%)
Apr 16, 2009 20.53 21.66 20.46 21.45 947,617 +0.95(+4.65%)
Apr 15, 2009 20.43 20.55 19.11 20.49 1,550,164 -0.74(-3.50%)
Apr 14, 2009 21.49 22.39 21.18 21.24 1,503,326 +0.28(+1.35%)
Apr 13, 2009 20.89 21.06 20.32 20.95 504,465 +0.11(+0.50%)
Apr 09, 2009 20.52 21.03 20.47 20.85 1,160,616 +0.95(+4.75%)
Apr 08, 2009 19.33 20.02 19.04 19.90 816,636 +0.71(+3.70%)
Apr 07, 2009 19.54 19.77 19.14 19.19 745,129 -0.79(-3.96%)
Apr 06, 2009 19.81 20.06 19.57 19.98 1,324,199 -0.11(-0.52%)
Apr 03, 2009 19.31 20.11 19.16 20.09 1,346,962 +0.74(+3.84%)
Apr 02, 2009 18.90 19.69 18.60 19.35 1,596,539 +1.21(+6.68%)
Apr 01, 2009 17.20 18.28 16.96 18.13 1,059,182 +0.55(+3.12%)
Mar 31, 2009 17.50 17.89 17.27 17.59 1,124,722 +0.35(+2.01%)
Mar 30, 2009 16.91 17.29 16.68 17.24 787,138 -1.06(-5.78%)
Mar 26, 2009 17.96 18.33 17.86 18.30 1,436,785 +0.57(+3.24%)
Mar 25, 2009 17.88 18.34 17.01 17.72 1,197,913 -0.02(-0.09%)
Mar 24, 2009 17.47 18.15 17.42 17.74 1,197,940 -0.02(-0.09%)
Mar 23, 2009 17.28 17.75 17.28 17.75 1,060,438 +1.53(+9.46%)
Mar 20, 2009 16.57 16.77 16.00 16.22 1,182,973 -0.07(-0.45%)
Mar 19, 2009 16.70 16.85 16.10 16.29 1,536,468 -0.18(-1.08%)
Mar 18, 2009 15.67 16.57 15.36 16.47 1,803,564 +0.75(+4.78%)
Mar 17, 2009 14.77 15.72 14.65 15.72 1,403,321 +0.98(+6.63%)
Mar 16, 2009 14.86 15.33 14.69 14.74 1,105,578 +0.03(+0.22%)
Mar 13, 2009 14.64 14.81 14.37 14.71 0 +0.17(+1.17%)
Mar 12, 2009 14.15 14.68 13.89 14.54 1,947,855 +0.32(+2.22%)
Mar 11, 2009 13.93 14.36 13.54 14.22 1,302,238 +0.48(+3.50%)
Mar 10, 2009 13.21 13.80 13.12 13.74 1,431,634 +0.84(+6.53%)
Mar 09, 2009 12.77 13.28 12.77 12.90 1,434,988 -0.06(-0.50%)
Mar 06, 2009 12.86 13.11 12.46 12.97 0 +0.29(+2.28%)
Mar 05, 2009 13.51 13.77 12.56 12.68 2,260,529 -1.11(-8.08%)
Mar 04, 2009 14.71 14.71 13.72 13.79 3,723,148 -0.89(-6.06%)
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.