Skip to main content

Albemarle Corp (NY: ALB )

100.63 -2.88 (-2.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 16.38 16.75 16.09 16.61 577,129 +0.48(+2.99%)
Nov 26, 2008 14.82 16.17 14.71 16.13 1,320,810 +1.11(+7.40%)
Nov 25, 2008 15.84 15.98 14.59 15.02 1,996,469 -0.69(-4.37%)
Nov 24, 2008 15.13 16.16 14.97 15.71 1,604,914 +0.76(+5.08%)
Nov 21, 2008 13.82 14.97 13.21 14.95 1,445,031 +1.50(+11.12%)
Nov 20, 2008 15.14 15.33 13.38 13.45 1,693,464 -1.98(-12.82%)
Nov 19, 2008 17.15 17.62 15.41 15.43 1,273,516 -1.77(-10.27%)
Nov 18, 2008 17.66 18.16 16.50 17.20 1,636,798 -1.21(-6.57%)
Nov 17, 2008 18.31 19.21 18.18 18.40 779,684 -0.07(-0.35%)
Nov 14, 2008 19.62 19.87 18.38 18.47 0 -1.44(-7.23%)
Nov 13, 2008 17.91 19.91 17.31 19.91 1,189,264 +2.19(+12.36%)
Nov 12, 2008 18.70 19.03 17.72 17.72 903,029 -1.59(-8.21%)
Nov 11, 2008 19.70 20.28 18.99 19.30 1,199,598 -0.70(-3.51%)
Nov 10, 2008 20.70 20.86 19.72 20.01 760,560 -0.21(-1.05%)
Nov 07, 2008 19.63 20.50 19.59 20.22 0 +0.67(+3.43%)
Nov 06, 2008 19.83 20.24 19.51 19.55 1,076,407 -0.41(-2.05%)
Nov 05, 2008 21.13 21.48 19.92 19.96 779,775 -1.40(-6.54%)
Nov 04, 2008 20.81 21.40 20.39 21.36 763,327 +0.99(+4.86%)
Nov 03, 2008 19.84 21.15 19.70 20.37 1,212,434 +0.47(+2.34%)
Oct 31, 2008 19.13 20.18 18.59 19.90 0 +0.63(+3.27%)
Oct 30, 2008 18.40 19.34 18.01 19.27 1,225,190 +1.37(+7.67%)
Oct 29, 2008 16.84 18.33 16.77 17.90 1,812,041 +0.99(+5.85%)
Oct 28, 2008 16.02 17.06 15.50 16.91 2,389,904 +1.33(+8.55%)
Oct 27, 2008 16.35 16.84 15.58 15.58 1,551,980 -1.52(-8.89%)
Oct 24, 2008 16.44 17.81 16.44 17.10 0 -0.60(-3.37%)
Oct 23, 2008 18.09 18.69 17.13 17.69 1,594,053 -0.20(-1.14%)
Oct 22, 2008 18.40 18.81 17.57 17.90 1,608,307 -1.10(-5.81%)
Oct 21, 2008 19.79 19.88 18.57 19.00 1,107,138 -1.20(-5.95%)
Oct 20, 2008 19.28 20.20 19.28 20.20 761,119 +1.02(+5.33%)
Oct 17, 2008 19.03 20.26 18.90 19.18 0 -0.60(-3.06%)
Oct 16, 2008 18.72 19.86 17.58 19.79 927,681 +1.18(+6.32%)
Oct 15, 2008 20.82 20.82 18.58 18.61 1,037,997 -2.21(-10.64%)
Oct 14, 2008 21.69 22.74 20.16 20.82 1,382,816 -0.28(-1.32%)
Oct 13, 2008 19.30 21.10 19.19 21.10 1,473,172 +2.71(+14.70%)
Oct 10, 2008 19.53 20.65 17.15 18.40 0 -0.73(-3.80%)
Oct 09, 2008 20.63 21.50 19.04 19.12 1,911,487 -1.34(-6.55%)
Oct 08, 2008 19.29 21.68 18.80 20.46 2,615,476 +0.89(+4.55%)
Oct 07, 2008 21.76 21.87 19.57 19.57 1,608,988 -2.03(-9.38%)
Oct 06, 2008 22.27 22.53 19.80 21.60 1,978,937 -1.37(-5.98%)
Oct 03, 2008 23.48 24.29 22.85 22.97 0 -0.12(-0.53%)
Oct 02, 2008 25.25 25.25 22.82 23.10 1,621,191 -1.42(-5.80%)
Oct 01, 2008 25.01 25.24 24.35 24.52 1,023,080 -0.69(-2.72%)
Sep 30, 2008 24.97 25.72 24.28 25.20 1,384,796 +0.75(+3.07%)
Sep 29, 2008 27.53 27.54 24.30 24.45 1,582,776 -3.58(-12.77%)
Sep 26, 2008 28.29 28.51 27.59 28.03 0 -0.74(-2.56%)
Sep 25, 2008 28.64 28.99 28.24 28.77 918,689 +0.32(+1.12%)
Sep 24, 2008 28.02 28.88 27.56 28.45 1,177,632 +0.59(+2.11%)
Sep 23, 2008 28.20 28.47 27.62 27.86 888,152 -0.30(-1.07%)
Sep 22, 2008 29.54 29.67 28.02 28.16 815,534 -1.38(-4.68%)
Sep 19, 2008 28.46 29.67 27.89 29.54 0 +2.66(+9.88%)
Sep 18, 2008 27.58 28.00 26.17 26.89 1,858,115 -0.36(-1.32%)
Sep 17, 2008 28.88 29.20 27.25 27.25 1,299,181 -2.10(-7.16%)
Sep 16, 2008 27.80 29.45 27.26 29.35 1,541,712 +1.16(+4.12%)
Sep 15, 2008 28.38 29.52 28.04 28.19 956,632 -1.26(-4.27%)
Sep 12, 2008 28.75 29.51 28.65 29.45 0 +0.48(+1.66%)
Sep 11, 2008 29.27 29.38 28.39 28.96 2,684,607 +0.87(+3.08%)
Sep 10, 2008 27.95 28.29 27.58 28.10 1,977,434 +0.25(+0.91%)
Sep 09, 2008 30.31 30.53 27.62 27.84 2,258,819 -2.67(-8.76%)
Sep 08, 2008 30.76 31.19 30.32 30.52 818,852 +0.27(+0.89%)
Sep 05, 2008 30.16 30.39 29.41 30.25 0 -0.15(-0.48%)
Sep 04, 2008 31.21 31.21 30.19 30.39 1,112,993 -1.05(-3.33%)
Sep 03, 2008 31.87 32.24 31.00 31.44 809,350 -0.51(-1.61%)
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.