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 22.64 22.86 22.38 22.79 699,471 +0.28(+1.26%)
May 28, 2009 22.24 22.71 21.96 22.50 739,926 +0.37(+1.68%)
May 27, 2009 22.53 22.74 22.06 22.13 811,626 -0.51(-2.25%)
May 26, 2009 21.77 22.88 21.63 22.64 1,043,206 +0.60(+2.71%)
May 22, 2009 22.29 22.33 21.89 22.04 765,152 -0.20(-0.91%)
May 21, 2009 22.65 22.68 22.00 22.25 1,174,329 -0.82(-3.54%)
May 20, 2009 22.16 23.79 22.12 23.06 2,313,314 +1.21(+5.54%)
May 19, 2009 21.87 22.28 21.69 21.85 814,385 -0.21(-0.95%)
May 18, 2009 21.70 22.07 21.39 22.06 986,663 +0.53(+2.48%)
May 15, 2009 20.86 21.58 20.67 21.53 1,420,738 +0.38(+1.79%)
May 14, 2009 20.65 21.34 20.24 21.15 738,658 +0.68(+3.31%)
May 13, 2009 21.19 21.35 20.25 20.47 778,822 -1.14(-5.27%)
May 12, 2009 21.85 21.95 21.11 21.61 710,877 -0.02(-0.11%)
May 11, 2009 21.88 22.10 21.49 21.63 486,254 -0.82(-3.63%)
May 08, 2009 21.70 22.50 21.63 22.45 467,548 +1.18(+5.54%)
May 07, 2009 22.86 22.86 21.20 21.27 780,724 -1.07(-4.77%)
May 06, 2009 22.96 22.96 22.04 22.33 1,029,026 -0.25(-1.11%)
May 05, 2009 22.91 23.10 22.39 22.58 768,473 -0.37(-1.62%)
May 04, 2009 22.84 22.96 22.73 22.96 832,581 +1.22(+5.61%)
May 01, 2009 21.82 21.95 21.48 21.74 918,173 +0.08(+0.37%)
Apr 30, 2009 21.44 22.46 21.32 21.66 1,281,765 +0.39(+1.82%)
Apr 29, 2009 20.84 21.44 20.65 21.27 813,088 +0.43(+2.05%)
Apr 28, 2009 21.49 21.49 20.48 20.84 1,462,659 -0.96(-4.41%)
Apr 27, 2009 21.66 22.16 21.59 21.80 1,362,609 -0.16(-0.74%)
Apr 24, 2009 20.99 22.05 20.99 21.96 1,119,010 +1.17(+5.63%)
Apr 23, 2009 20.61 20.95 20.30 20.79 629,053 +0.20(+0.98%)
Apr 22, 2009 20.17 21.22 19.96 20.59 733,710 +0.04(+0.20%)
Apr 21, 2009 19.73 20.55 19.71 20.55 1,379,154 +0.58(+2.91%)
Apr 20, 2009 21.14 21.23 19.90 19.97 864,375 -1.45(-6.75%)
Apr 17, 2009 21.41 21.54 20.95 21.41 869,904 -0.02(-0.11%)
Apr 16, 2009 20.53 21.65 20.45 21.44 947,986 +0.95(+4.65%)
Apr 15, 2009 20.42 20.54 19.10 20.49 1,550,767 -0.74(-3.50%)
Apr 14, 2009 21.48 22.38 21.17 21.23 1,503,911 +0.28(+1.35%)
Apr 13, 2009 20.88 21.05 20.32 20.95 504,661 +0.11(+0.50%)
Apr 09, 2009 20.51 21.03 20.46 20.84 1,161,068 +0.94(+4.75%)
Apr 08, 2009 19.32 20.01 19.03 19.90 816,953 +0.71(+3.70%)
Apr 07, 2009 19.53 19.77 19.14 19.19 745,419 -0.79(-3.96%)
Apr 06, 2009 19.80 20.05 19.56 19.98 1,324,714 -0.10(-0.52%)
Apr 03, 2009 19.30 20.10 19.15 20.08 1,347,487 +0.74(+3.84%)
Apr 02, 2009 18.89 19.68 18.60 19.34 1,597,160 +1.21(+6.68%)
Apr 01, 2009 17.19 18.27 16.95 18.13 1,059,595 +0.55(+3.12%)
Mar 31, 2009 17.49 17.89 17.26 17.58 1,125,160 +0.35(+2.01%)
Mar 30, 2009 16.90 17.29 16.67 17.23 787,445 -1.06(-5.78%)
Mar 26, 2009 17.96 18.32 17.85 18.29 1,437,344 +0.57(+3.24%)
Mar 25, 2009 17.87 18.34 17.00 17.72 1,198,379 -0.02(-0.09%)
Mar 24, 2009 17.47 18.14 17.41 17.73 1,198,406 -0.02(-0.09%)
Mar 23, 2009 17.27 17.75 17.27 17.75 1,060,850 +1.53(+9.46%)
Mar 20, 2009 16.56 16.76 16.00 16.21 1,183,433 -0.07(-0.45%)
Mar 19, 2009 16.69 16.84 16.09 16.29 1,537,066 -0.18(-1.08%)
Mar 18, 2009 15.66 16.56 15.36 16.46 1,804,266 +0.75(+4.78%)
Mar 17, 2009 14.77 15.71 14.65 15.71 1,403,867 +0.98(+6.63%)
Mar 16, 2009 14.86 15.33 14.68 14.74 1,106,008 +0.03(+0.22%)
Mar 13, 2009 14.63 14.81 14.36 14.70 0 +0.17(+1.17%)
Mar 12, 2009 14.15 14.67 13.88 14.53 1,948,613 +0.31(+2.21%)
Mar 11, 2009 13.92 14.36 13.53 14.22 1,302,745 +0.48(+3.50%)
Mar 10, 2009 13.20 13.79 13.11 13.74 1,432,190 +0.84(+6.53%)
Mar 09, 2009 12.76 13.27 12.76 12.90 1,435,546 -0.06(-0.49%)
Mar 06, 2009 12.86 13.11 12.46 12.96 0 +0.29(+2.28%)
Mar 05, 2009 13.51 13.76 12.55 12.67 2,261,409 -1.11(-8.08%)
Mar 04, 2009 14.70 14.70 13.71 13.79 3,724,596 -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.