Skip to main content

Albemarle Corp (NY: ALB )

98.02 +5.25 (+5.66%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 47.52 47.88 47.35 47.76 913,899 +0.40(+0.85%)
Nov 27, 2015 47.17 47.56 47.05 47.36 349,924 +0.19(+0.40%)
Nov 25, 2015 47.16 47.17 47.17 47.17 728,601 -0.10(-0.21%)
Nov 24, 2015 46.32 47.34 46.07 47.27 1,758,111 +0.80(+1.73%)
Nov 23, 2015 45.99 46.50 45.69 46.47 1,805,744 +0.39(+0.85%)
Nov 20, 2015 45.42 46.34 45.25 46.07 1,462,557 +0.87(+1.93%)
Nov 19, 2015 45.03 45.60 44.86 45.20 1,195,952 -0.11(-0.24%)
Nov 18, 2015 43.37 45.35 43.23 45.31 1,787,415 +2.04(+4.72%)
Nov 17, 2015 42.90 43.63 42.50 43.27 1,954,844 +0.48(+1.13%)
Nov 16, 2015 42.29 42.86 41.93 42.78 1,148,921 +0.32(+0.76%)
Nov 13, 2015 41.69 43.02 41.46 42.46 2,262,014 +0.62(+1.49%)
Nov 12, 2015 42.93 43.57 41.78 41.84 1,475,004 -1.77(-4.05%)
Nov 11, 2015 44.45 44.57 43.19 43.60 1,845,500 -0.61(-1.37%)
Nov 10, 2015 44.53 44.88 43.93 44.21 1,344,599 -0.30(-0.68%)
Nov 09, 2015 44.92 45.24 44.12 44.51 2,814,350 -0.68(-1.50%)
Nov 06, 2015 44.12 45.33 44.00 45.19 2,494,283 +1.11(+2.53%)
Nov 05, 2015 46.81 47.10 42.94 44.08 6,594,422 -4.27(-8.83%)
Nov 04, 2015 48.99 49.31 47.96 48.35 2,264,768 -0.40(-0.82%)
Nov 03, 2015 48.54 49.47 48.39 48.75 1,753,617 +0.38(+0.79%)
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.