Skip to main content

Albemarle Corp (NY: ALB )

131.74 +2.94 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 58.48 58.67 57.20 57.28 1,161,381 -1.78(-3.01%)
May 30, 2013 57.81 59.08 57.73 59.06 1,205,105 +1.29(+2.24%)
May 29, 2013 57.41 58.02 57.28 57.76 524,287 -0.22(-0.38%)
May 28, 2013 57.62 58.00 57.51 57.99 913,302 +1.12(+1.97%)
May 24, 2013 56.68 57.00 56.56 56.87 513,445 -0.15(-0.26%)
May 23, 2013 56.16 57.02 55.64 57.01 701,787 +0.15(+0.27%)
May 22, 2013 57.29 58.17 56.51 56.86 518,885 -0.44(-0.76%)
May 21, 2013 56.88 57.73 56.88 57.29 503,995 +0.53(+0.93%)
May 20, 2013 57.52 57.52 56.49 56.76 1,038,066 -0.87(-1.51%)
May 17, 2013 57.01 57.90 56.90 57.64 836,896 +0.92(+1.61%)
May 16, 2013 56.22 57.06 56.19 56.72 978,060 +0.38(+0.67%)
May 15, 2013 55.37 56.35 55.36 56.34 742,869 +1.59(+2.91%)
May 13, 2013 54.91 54.95 54.46 54.75 829,796 -0.15(-0.28%)
May 10, 2013 54.40 54.96 54.25 54.91 701,930 +0.67(+1.23%)
May 09, 2013 54.25 54.69 53.86 54.24 624,263 -0.14(-0.25%)
May 08, 2013 53.07 54.38 52.99 54.38 942,626 +1.16(+2.17%)
May 07, 2013 52.69 53.45 52.59 53.22 802,019 +0.54(+1.02%)
May 06, 2013 52.40 52.80 52.17 52.68 658,760 +0.24(+0.46%)
May 03, 2013 51.82 52.81 51.25 52.44 544,460 +1.19(+2.32%)
May 02, 2013 50.86 51.35 50.52 51.25 544,028 +0.64(+1.27%)
May 01, 2013 52.06 52.42 50.54 50.61 757,520 -1.81(-3.46%)
Apr 30, 2013 51.05 52.42 50.71 52.42 1,367,602 +1.52(+2.99%)
Apr 29, 2013 50.48 51.07 50.28 50.90 987,562 +0.52(+1.04%)
Apr 26, 2013 50.84 50.74 50.22 50.38 713,444 -0.36(-0.71%)
Apr 25, 2013 50.91 50.99 50.56 50.74 1,315,347 +0.24(+0.47%)
Apr 24, 2013 50.80 51.28 50.32 50.50 1,948,667 -0.10(-0.20%)
Apr 23, 2013 50.71 51.06 50.34 50.60 985,669 +0.11(+0.22%)
Apr 22, 2013 50.32 50.91 49.59 50.49 903,654 +0.15(+0.29%)
Apr 19, 2013 48.85 50.47 48.48 50.34 1,784,881 +0.92(+1.85%)
Apr 18, 2013 50.46 50.49 48.79 49.43 2,520,268 -2.13(-4.13%)
Apr 17, 2013 52.05 52.29 51.37 51.56 1,110,286 -1.17(-2.22%)
Apr 16, 2013 51.31 52.76 50.82 52.73 841,859 +2.03(+4.00%)
Apr 15, 2013 51.66 51.78 50.42 50.70 1,006,109 -1.40(-2.68%)
Apr 12, 2013 52.98 53.12 51.77 52.10 854,240 -0.91(-1.71%)
Apr 11, 2013 53.36 54.15 52.95 53.01 1,095,775 -0.27(-0.50%)
Apr 10, 2013 52.28 53.31 51.74 53.27 1,257,313 +0.27(+0.52%)
Apr 09, 2013 53.42 53.66 52.44 53.00 789,989 -0.23(-0.43%)
Apr 08, 2013 52.73 53.61 52.25 53.23 739,328 +0.36(+0.68%)
Apr 05, 2013 51.46 53.09 51.41 52.87 899,742 +0.62(+1.18%)
Apr 04, 2013 51.67 52.46 51.67 52.25 452,558 +0.68(+1.31%)
Apr 03, 2013 52.38 52.79 51.17 51.58 698,489 -0.77(-1.47%)
Apr 02, 2013 52.64 52.66 52.15 52.35 679,054 -0.12(-0.23%)
Apr 01, 2013 53.25 53.53 52.14 52.47 872,569 -1.04(-1.95%)
Mar 28, 2013 52.76 53.65 52.49 53.51 509,411 +0.66(+1.25%)
Mar 27, 2013 52.66 53.35 52.43 52.85 770,717 -0.22(-0.42%)
Mar 26, 2013 53.06 53.45 52.87 53.07 551,065 +0.16(+0.31%)
Mar 25, 2013 52.50 53.19 51.99 52.91 861,082 +0.56(+1.06%)
Mar 22, 2013 53.40 53.44 52.19 52.36 796,194 -0.87(-1.64%)
Mar 21, 2013 52.85 53.47 52.18 53.23 1,077,146 -0.01(-0.02%)
Mar 20, 2013 53.89 54.07 53.09 53.24 615,052 -0.35(-0.65%)
Mar 19, 2013 53.55 53.75 53.06 53.59 697,930 +0.15(+0.27%)
Mar 18, 2013 53.37 53.75 53.13 53.44 1,232,032 -0.66(-1.22%)
Mar 15, 2013 55.92 55.92 54.01 54.10 1,543,949 -2.01(-3.58%)
Mar 14, 2013 55.80 56.15 55.41 56.11 317,357 +0.50(+0.89%)
Mar 13, 2013 55.54 55.86 55.16 55.62 453,931 +0.27(+0.49%)
Mar 12, 2013 55.83 56.13 55.33 55.34 515,048 -0.44(-0.79%)
Mar 11, 2013 55.77 55.84 55.27 55.79 486,592 -0.16(-0.29%)
Mar 08, 2013 55.15 55.97 54.85 55.95 760,961 +1.19(+2.18%)
Mar 07, 2013 55.21 55.58 54.60 54.75 640,155 -0.36(-0.65%)
Mar 06, 2013 54.53 55.64 54.39 55.11 1,080,525 +0.91(+1.68%)
Mar 05, 2013 54.58 55.22 54.11 54.20 1,319,858 -0.03(-0.05%)
Mar 04, 2013 54.66 54.98 54.00 54.23 826,093 -0.60(-1.09%)
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.