Skip to main content

Albemarle Corp (NY: ALB )

98.22 +5.45 (+5.87%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 16.37 16.74 16.09 16.61 577,354 +0.48(+2.99%)
Nov 26, 2008 14.81 16.17 14.70 16.13 1,321,324 +1.11(+7.40%)
Nov 25, 2008 15.83 15.97 14.58 15.02 1,997,246 -0.69(-4.37%)
Nov 24, 2008 15.12 16.15 14.97 15.70 1,605,539 +0.76(+5.09%)
Nov 21, 2008 13.81 14.97 13.20 14.94 1,445,593 +1.50(+11.12%)
Nov 20, 2008 15.14 15.33 13.37 13.45 1,694,123 -1.98(-12.82%)
Nov 19, 2008 17.14 17.61 15.41 15.42 1,274,012 -1.76(-10.27%)
Nov 18, 2008 17.65 18.15 16.49 17.19 1,637,435 -1.21(-6.57%)
Nov 17, 2008 18.31 19.21 18.18 18.40 779,988 -0.07(-0.35%)
Nov 14, 2008 19.61 19.86 18.37 18.46 0 -1.44(-7.22%)
Nov 13, 2008 17.90 19.90 17.30 19.90 1,189,726 +2.19(+12.36%)
Nov 12, 2008 18.69 19.02 17.71 17.71 903,380 -1.58(-8.21%)
Nov 11, 2008 19.69 20.27 18.99 19.30 1,200,065 -0.70(-3.51%)
Nov 10, 2008 20.69 20.86 19.71 20.00 760,856 -0.21(-1.05%)
Nov 07, 2008 19.62 20.49 19.58 20.21 0 +0.67(+3.43%)
Nov 06, 2008 19.82 20.23 19.50 19.54 1,076,826 -0.41(-2.05%)
Nov 05, 2008 21.12 21.47 19.91 19.95 780,078 -1.40(-6.54%)
Nov 04, 2008 20.80 21.39 20.38 21.35 763,624 +0.99(+4.86%)
Nov 03, 2008 19.84 21.14 19.69 20.36 1,212,906 +0.47(+2.34%)
Oct 31, 2008 19.12 20.17 18.59 19.89 0 +0.63(+3.27%)
Oct 30, 2008 18.40 19.33 18.01 19.26 1,225,667 +1.37(+7.67%)
Oct 29, 2008 16.83 18.32 16.76 17.89 1,812,746 +0.99(+5.85%)
Oct 28, 2008 16.01 17.05 15.50 16.90 2,390,834 +1.33(+8.55%)
Oct 27, 2008 16.34 16.84 15.57 15.57 1,552,584 -1.52(-8.89%)
Oct 24, 2008 16.43 17.80 16.43 17.09 0 -0.60(-3.37%)
Oct 23, 2008 18.09 18.68 17.12 17.69 1,594,673 -0.20(-1.14%)
Oct 22, 2008 18.39 18.80 17.56 17.89 1,608,933 -1.10(-5.81%)
Oct 21, 2008 19.78 19.87 18.56 18.99 1,107,569 -1.20(-5.95%)
Oct 20, 2008 19.27 20.19 19.27 20.19 761,415 +1.02(+5.33%)
Oct 17, 2008 19.03 20.25 18.90 19.17 0 -0.60(-3.06%)
Oct 16, 2008 18.72 19.85 17.57 19.78 928,041 +1.18(+6.32%)
Oct 15, 2008 20.82 20.82 18.58 18.60 1,038,401 -2.21(-10.64%)
Oct 14, 2008 21.68 22.73 20.15 20.82 1,383,354 -0.28(-1.32%)
Oct 13, 2008 19.29 21.09 19.18 21.09 1,473,745 +2.70(+14.70%)
Oct 10, 2008 19.52 20.64 17.15 18.39 0 -0.73(-3.80%)
Oct 09, 2008 20.62 21.49 19.03 19.12 1,912,231 -1.34(-6.55%)
Oct 08, 2008 19.28 21.67 18.79 20.46 2,616,494 +0.89(+4.55%)
Oct 07, 2008 21.76 21.86 19.57 19.57 1,609,614 -2.03(-9.38%)
Oct 06, 2008 22.26 22.52 19.79 21.59 1,979,707 -1.37(-5.98%)
Oct 03, 2008 23.47 24.28 22.84 22.96 0 -0.12(-0.53%)
Oct 02, 2008 25.24 25.24 22.81 23.09 1,621,822 -1.42(-5.80%)
Oct 01, 2008 25.00 25.23 24.34 24.51 1,023,478 -0.69(-2.72%)
Sep 30, 2008 24.96 25.71 24.27 25.19 1,385,334 +0.75(+3.07%)
Sep 29, 2008 27.52 27.53 24.29 24.44 1,583,392 -3.58(-12.77%)
Sep 26, 2008 28.27 28.49 27.58 28.02 0 -0.74(-2.56%)
Sep 25, 2008 28.63 28.98 28.23 28.76 919,047 +0.32(+1.12%)
Sep 24, 2008 28.00 28.87 27.55 28.44 1,178,090 +0.59(+2.11%)
Sep 23, 2008 28.18 28.45 27.60 27.85 888,498 -0.30(-1.07%)
Sep 22, 2008 29.53 29.65 28.01 28.15 815,851 -1.38(-4.67%)
Sep 19, 2008 28.45 29.65 27.88 29.53 0 +2.66(+9.88%)
Sep 18, 2008 27.57 27.99 26.16 26.88 1,858,838 -0.36(-1.32%)
Sep 17, 2008 28.87 29.19 27.24 27.24 1,299,687 -2.10(-7.16%)
Sep 16, 2008 27.78 29.43 27.25 29.34 1,542,312 +1.16(+4.12%)
Sep 15, 2008 28.36 29.51 28.03 28.18 957,004 -1.26(-4.27%)
Sep 12, 2008 28.74 29.50 28.64 29.43 0 +0.48(+1.66%)
Sep 11, 2008 29.26 29.37 28.38 28.95 2,685,652 +0.87(+3.08%)
Sep 10, 2008 27.94 28.27 27.57 28.09 1,978,204 +0.25(+0.91%)
Sep 09, 2008 30.30 30.52 27.60 27.83 2,259,698 -2.67(-8.76%)
Sep 08, 2008 30.75 31.17 30.31 30.50 819,171 +0.27(+0.89%)
Sep 05, 2008 30.15 30.38 29.40 30.23 0 -0.15(-0.48%)
Sep 04, 2008 31.20 31.20 30.18 30.38 1,113,426 -1.05(-3.33%)
Sep 03, 2008 31.86 32.23 30.99 31.43 809,664 -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.