Skip to main content

Albemarle Corp (NY: ALB )

99.54 -1.09 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 14.19 14.28 14.09 14.24 642,152 +0.07(+0.46%)
Nov 29, 2006 14.00 14.22 13.99 14.18 653,903 +0.23(+1.64%)
Nov 28, 2006 14.00 14.02 13.83 13.95 801,282 -0.06(-0.41%)
Nov 27, 2006 14.28 14.28 13.97 14.01 1,207,432 -0.26(-1.79%)
Nov 24, 2006 14.20 14.27 14.17 14.26 127,304 +0.01(+0.10%)
Nov 22, 2006 14.26 14.31 14.14 14.25 517,785 +0.02(+0.16%)
Nov 21, 2006 14.20 14.24 13.98 14.22 600,778 +0.03(+0.19%)
Nov 20, 2006 14.07 14.32 14.00 14.20 1,441,720 +0.24(+1.73%)
Nov 17, 2006 13.73 13.96 13.73 13.96 704,824 +0.25(+1.79%)
Nov 16, 2006 13.84 13.84 13.59 13.71 756,970 -0.18(-1.27%)
Nov 15, 2006 13.80 13.97 13.78 13.89 518,030 +0.14(+1.01%)
Nov 14, 2006 13.79 13.81 13.66 13.75 700,663 -0.04(-0.28%)
Nov 13, 2006 13.59 13.81 13.59 13.79 1,321,516 +0.30(+2.19%)
Nov 10, 2006 13.43 13.60 13.43 13.49 905,084 +0.11(+0.86%)
Nov 09, 2006 13.28 13.51 13.27 13.38 878,889 +0.14(+1.06%)
Nov 08, 2006 13.28 13.40 13.15 13.24 962,126 -0.04(-0.29%)
Nov 07, 2006 13.38 13.54 13.26 13.28 709,966 -0.05(-0.37%)
Nov 06, 2006 13.12 13.36 13.06 13.32 661,002 +0.23(+1.78%)
Nov 03, 2006 13.16 13.23 13.03 13.09 726,368 +0.03(+0.27%)
Nov 02, 2006 12.99 13.19 12.99 13.06 849,511 +0.05(+0.36%)
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.