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 30, 2014 59.87 60.13 59.60 59.88 374,245 -0.12(-0.20%)
May 29, 2014 59.40 60.06 59.03 60.00 470,629 +0.77(+1.30%)
May 28, 2014 59.22 59.39 58.76 59.23 433,998 -0.12(-0.20%)
May 27, 2014 59.67 59.98 59.30 59.35 261,801 -0.07(-0.12%)
May 23, 2014 58.93 59.42 59.42 59.42 501,575 +0.40(+0.67%)
May 22, 2014 58.85 59.26 58.66 59.03 255,243 +0.11(+0.19%)
May 21, 2014 58.63 59.13 58.44 58.91 585,956 +0.52(+0.89%)
May 20, 2014 58.78 58.92 58.20 58.39 648,894 -0.36(-0.62%)
May 19, 2014 58.49 59.41 58.39 58.76 702,061 +0.15(+0.25%)
May 16, 2014 58.62 58.76 58.00 58.61 777,684 +0.04(+0.07%)
May 15, 2014 59.56 59.83 58.42 58.57 841,298 -1.13(-1.90%)
May 14, 2014 59.63 60.01 59.46 59.70 404,335 -0.08(-0.13%)
May 13, 2014 60.03 60.49 59.75 59.78 464,011 -0.25(-0.42%)
May 12, 2014 59.37 60.22 59.37 60.03 442,773 +0.94(+1.60%)
May 09, 2014 58.89 59.28 58.58 59.09 440,684 +0.11(+0.19%)
May 08, 2014 59.14 59.61 58.83 58.97 726,399 -0.31(-0.53%)
May 07, 2014 59.25 59.45 58.85 59.28 642,167 +0.23(+0.38%)
May 06, 2014 59.13 59.50 58.91 59.06 928,350 -0.29(-0.48%)
May 05, 2014 58.68 59.64 58.68 59.35 633,267 +0.41(+0.69%)
May 02, 2014 58.70 59.40 58.39 58.94 732,147 +0.31(+0.53%)
May 01, 2014 58.45 58.82 58.21 58.63 520,625 +0.61(+1.04%)
Apr 30, 2014 57.65 58.19 57.35 58.02 555,932 +0.39(+0.68%)
Apr 29, 2014 57.39 58.06 57.39 57.63 474,335 +0.49(+0.86%)
Apr 28, 2014 57.31 57.39 56.58 57.14 586,887 +0.15(+0.26%)
Apr 25, 2014 57.65 57.75 56.90 56.99 420,309 -0.86(-1.48%)
Apr 24, 2014 58.07 58.15 57.76 57.85 782,305 -0.20(-0.34%)
Apr 23, 2014 58.67 59.05 57.83 58.05 814,820 -0.58(-0.99%)
Apr 22, 2014 58.33 58.73 58.15 58.63 518,228 +0.47(+0.80%)
Apr 21, 2014 57.60 58.19 57.25 58.16 816,039 +0.45(+0.78%)
Apr 17, 2014 57.94 57.71 57.71 57.71 505,388 +0.35(+0.60%)
Apr 16, 2014 57.16 57.49 56.81 57.36 569,114 +0.57(+1.01%)
Apr 15, 2014 56.88 56.98 55.87 56.79 792,810 +0.03(+0.05%)
Apr 14, 2014 56.41 56.95 56.16 56.77 661,266 +0.63(+1.13%)
Apr 11, 2014 56.17 56.77 56.11 56.13 574,603 -0.23(-0.41%)
Apr 10, 2014 57.10 57.44 56.30 56.37 831,321 -0.81(-1.42%)
Apr 09, 2014 56.77 57.52 56.68 57.18 871,814 +0.61(+1.07%)
Apr 08, 2014 56.15 56.86 55.99 56.58 576,927 +0.29(+0.52%)
Apr 07, 2014 57.19 57.20 56.18 56.28 480,105 -0.93(-1.63%)
Apr 04, 2014 58.19 58.19 56.75 57.22 630,903 -0.60(-1.03%)
Apr 03, 2014 58.00 58.42 57.67 57.81 513,602 -0.10(-0.18%)
Apr 02, 2014 57.70 58.06 57.22 57.92 380,618 +0.41(+0.71%)
Apr 01, 2014 57.63 57.87 57.02 57.51 549,172 +0.03(+0.05%)
Mar 31, 2014 56.69 57.67 56.45 57.48 590,310 +1.14(+2.03%)
Mar 28, 2014 56.15 56.51 55.99 56.34 405,971 +0.18(+0.32%)
Mar 27, 2014 55.81 56.35 55.69 56.16 571,915 +0.46(+0.82%)
Mar 26, 2014 56.30 56.71 55.69 55.70 485,795 -0.42(-0.76%)
Mar 25, 2014 56.40 56.68 55.93 56.13 388,375 +0.37(+0.67%)
Mar 24, 2014 56.11 56.66 55.53 55.75 743,467 -0.21(-0.37%)
Mar 21, 2014 55.76 56.46 55.61 55.96 1,248,688 +0.50(+0.91%)
Mar 20, 2014 55.63 55.77 55.10 55.46 797,958 -0.19(-0.34%)
Mar 19, 2014 56.09 56.32 55.46 55.65 278,685 -0.40(-0.71%)
Mar 18, 2014 55.86 56.10 55.55 56.05 505,767 +0.35(+0.64%)
Mar 17, 2014 55.45 55.83 55.05 55.69 532,505 +0.71(+1.29%)
Mar 14, 2014 55.42 56.08 54.91 54.98 696,996 -0.58(-1.04%)
Mar 13, 2014 56.29 56.62 55.49 55.56 701,141 -0.70(-1.25%)
Mar 12, 2014 56.12 56.44 55.94 56.26 711,310 -0.22(-0.39%)
Mar 11, 2014 56.42 56.97 56.41 56.49 556,386 -0.37(-0.65%)
Mar 10, 2014 57.14 57.48 56.49 56.86 542,158 -0.50(-0.87%)
Mar 07, 2014 57.55 57.73 57.05 57.36 469,916 -0.03(-0.05%)
Mar 06, 2014 57.04 57.71 57.03 57.38 285,105 +0.47(+0.82%)
Mar 05, 2014 56.97 57.21 56.60 56.92 423,818 +0.00(+0.00%)
Mar 04, 2014 57.03 57.96 56.75 56.92 1,634,003 +0.26(+0.46%)
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.