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 14.20 14.28 14.10 14.25 641,902 +0.07(+0.46%)
Nov 29, 2006 14.01 14.22 13.99 14.18 653,648 +0.23(+1.64%)
Nov 28, 2006 14.00 14.02 13.84 13.95 800,970 -0.06(-0.41%)
Nov 27, 2006 14.28 14.28 13.98 14.01 1,206,962 -0.26(-1.79%)
Nov 24, 2006 14.20 14.28 14.18 14.27 127,254 +0.01(+0.10%)
Nov 22, 2006 14.26 14.32 14.15 14.25 517,584 +0.02(+0.16%)
Nov 21, 2006 14.21 14.24 13.99 14.23 600,544 +0.03(+0.19%)
Nov 20, 2006 14.08 14.33 14.01 14.20 1,441,160 +0.24(+1.73%)
Nov 17, 2006 13.73 13.96 13.73 13.96 704,550 +0.25(+1.79%)
Nov 16, 2006 13.84 13.84 13.59 13.72 756,676 -0.18(-1.26%)
Nov 15, 2006 13.80 13.98 13.79 13.89 517,828 +0.14(+1.01%)
Nov 14, 2006 13.80 13.81 13.67 13.75 700,390 -0.04(-0.28%)
Nov 13, 2006 13.59 13.82 13.59 13.79 1,321,002 +0.30(+2.20%)
Nov 10, 2006 13.43 13.61 13.43 13.50 904,732 +0.11(+0.85%)
Nov 09, 2006 13.28 13.52 13.27 13.38 878,547 +0.14(+1.06%)
Nov 08, 2006 13.28 13.40 13.16 13.24 961,752 -0.04(-0.29%)
Nov 07, 2006 13.38 13.55 13.26 13.28 709,689 -0.05(-0.37%)
Nov 06, 2006 13.13 13.36 13.07 13.33 660,745 +0.23(+1.78%)
Nov 03, 2006 13.17 13.24 13.04 13.10 726,086 +0.03(+0.27%)
Nov 02, 2006 12.99 13.20 12.99 13.06 849,180 +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.