Skip to main content

Albemarle Corp (NY: ALB )

99.48 -4.03 (-3.90%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 33.24 33.34 32.48 32.48 0 -0.87(-2.60%)
Aug 28, 2008 32.70 33.37 32.70 33.34 591,464 +0.87(+2.67%)
Aug 27, 2008 32.18 32.69 32.09 32.48 927,942 +0.25(+0.76%)
Aug 26, 2008 32.03 32.23 31.73 32.23 412,081 +0.27(+0.84%)
Aug 25, 2008 32.57 32.57 31.60 31.96 367,460 -0.73(-2.22%)
Aug 22, 2008 32.06 32.73 32.06 32.69 0 +0.80(+2.51%)
Aug 21, 2008 31.86 32.04 31.60 31.89 366,702 -0.02(-0.05%)
Aug 20, 2008 31.92 32.41 31.70 31.91 546,878 +0.14(+0.44%)
Aug 19, 2008 32.92 32.92 31.47 31.77 918,271 -1.26(-3.81%)
Aug 18, 2008 33.26 33.79 32.93 33.03 605,917 -0.12(-0.37%)
Aug 15, 2008 33.36 33.50 32.85 33.15 0 -0.30(-0.90%)
Aug 14, 2008 33.25 33.52 32.91 33.45 781,155 +0.11(+0.32%)
Aug 13, 2008 33.10 33.45 32.75 33.34 726,605 +0.18(+0.54%)
Aug 12, 2008 33.40 33.51 32.91 33.16 560,427 -0.22(-0.66%)
Aug 11, 2008 33.03 33.48 32.39 33.38 701,831 +0.48(+1.47%)
Aug 08, 2008 31.74 32.98 31.74 32.90 491,109 +0.85(+2.65%)
Aug 07, 2008 32.45 32.64 31.77 32.05 569,965 -0.54(-1.65%)
Aug 06, 2008 32.35 32.95 32.00 32.59 769,776 +0.16(+0.48%)
Aug 05, 2008 31.06 32.49 30.91 32.44 1,183,122 +1.63(+5.28%)
Aug 04, 2008 31.46 31.58 30.79 30.81 995,405 -0.58(-1.85%)
Aug 01, 2008 31.65 32.01 31.37 31.39 971,957 -0.43(-1.34%)
Jul 31, 2008 31.55 32.00 31.42 31.82 1,118,327 +0.09(+0.28%)
Jul 30, 2008 30.97 31.79 30.84 31.73 960,420 +1.01(+3.27%)
Jul 29, 2008 30.72 30.81 29.81 30.72 1,088,026 +0.82(+2.73%)
Jul 28, 2008 29.80 30.08 29.39 29.90 860,161 -0.01(-0.03%)
Jul 25, 2008 29.57 29.98 29.26 29.91 980,414 +0.45(+1.53%)
Jul 24, 2008 30.02 30.28 29.37 29.46 828,188 -0.57(-1.90%)
Jul 23, 2008 29.97 30.41 29.52 30.03 1,796,762 -0.08(-0.27%)
Jul 22, 2008 31.00 31.10 29.90 30.12 1,812,356 -1.25(-3.99%)
Jul 21, 2008 30.71 31.40 29.18 31.37 2,327,056 -0.34(-1.08%)
Jul 18, 2008 32.17 32.54 31.27 31.71 1,339,794 -0.33(-1.02%)
Jul 17, 2008 32.05 32.31 31.82 32.04 849,065 +0.20(+0.64%)
Jul 16, 2008 32.16 32.16 30.93 31.83 1,244,256 -0.38(-1.17%)
Jul 15, 2008 32.05 32.85 31.13 32.21 1,009,535 +0.57(+1.81%)
Jul 14, 2008 31.92 32.22 31.47 31.64 1,032,687 -0.09(-0.28%)
Jul 11, 2008 31.66 32.45 31.26 31.73 1,151,999 -0.12(-0.38%)
Jul 10, 2008 31.64 34.69 31.60 31.85 1,791,805 +0.26(+0.83%)
Jul 09, 2008 31.83 32.20 31.36 31.59 912,387 -0.05(-0.16%)
Jul 08, 2008 31.25 31.69 30.54 31.64 1,147,514 +0.35(+1.12%)
Jul 07, 2008 31.89 32.20 31.06 31.28 842,351 -0.36(-1.14%)
Jul 04, 2008 31.62 31.98 31.06 31.64 417,915 +0.00(+0.00%)
Jul 03, 2008 31.62 31.98 31.06 31.64 417,915 -0.09(-0.28%)
Jul 02, 2008 32.61 33.14 31.73 31.73 1,405,753 -0.92(-2.80%)
Jul 01, 2008 32.20 32.82 31.73 32.65 1,329,759 +0.03(+0.10%)
Jun 30, 2008 32.92 33.51 32.53 32.62 1,325,324 -0.87(-2.61%)
Jun 27, 2008 33.97 34.40 33.41 33.49 1,554,455 -0.60(-1.77%)
Jun 26, 2008 35.48 35.56 34.01 34.10 1,267,714 -1.95(-5.42%)
Jun 25, 2008 35.06 36.21 34.82 36.05 1,548,624 +1.05(+2.99%)
Jun 24, 2008 36.14 36.40 34.97 35.00 937,439 -1.23(-3.41%)
Jun 23, 2008 35.68 36.43 35.62 36.24 1,117,328 +0.79(+2.24%)
Jun 20, 2008 36.02 36.24 35.22 35.44 819,625 -0.83(-2.28%)
Jun 19, 2008 35.96 36.54 35.76 36.27 241,979 +0.21(+0.59%)
Jun 18, 2008 36.11 36.48 35.59 36.06 690,064 -0.30(-0.83%)
Jun 17, 2008 36.46 36.52 35.76 36.36 518,686 +0.07(+0.20%)
Jun 16, 2008 36.25 36.65 36.19 36.29 716,353 -0.06(-0.16%)
Jun 13, 2008 35.78 36.39 35.62 36.34 469,027 +0.89(+2.51%)
Jun 12, 2008 35.09 35.89 35.06 35.45 768,812 +0.65(+1.88%)
Jun 11, 2008 34.95 35.56 34.78 34.80 592,364 -0.32(-0.91%)
Jun 10, 2008 34.89 35.48 34.81 35.12 751,808 -0.68(-1.89%)
Jun 09, 2008 36.58 36.71 35.56 35.80 805,312 -0.44(-1.22%)
Jun 06, 2008 37.07 37.44 36.20 36.24 1,183,200 -1.19(-3.17%)
Jun 05, 2008 36.45 37.51 36.42 37.42 1,165,997 +0.99(+2.71%)
Jun 04, 2008 35.58 36.65 35.48 36.43 803,876 +0.83(+2.32%)
Jun 03, 2008 35.55 35.96 35.23 35.61 902,630 +0.01(+0.02%)
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.