Indicators

Albemarle Corp (NY: ALB )

103.51 -4.32 (-4.01%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.92	23.14	22.65	23.06	691,081	+0.29(+1.26%)
May 28, 2009	22.51	22.98	22.23	22.78	731,051	+0.38(+1.68%)
May 27, 2009	22.80	23.01	22.33	22.40	801,890	-0.51(-2.25%)
May 26, 2009	22.03	23.15	21.89	22.92	1,030,693	+0.60(+2.71%)
May 22, 2009	22.56	22.60	22.16	22.31	755,975	-0.20(-0.91%)
May 21, 2009	22.92	22.96	22.27	22.52	1,160,244	-0.83(-3.54%)
May 20, 2009	22.43	24.08	22.39	23.34	2,285,567	+1.23(+5.54%)
May 19, 2009	22.14	22.55	21.95	22.11	804,617	-0.21(-0.95%)
May 18, 2009	21.96	22.34	21.65	22.33	974,828	+0.54(+2.48%)
May 15, 2009	21.11	21.84	20.92	21.79	1,403,697	+0.38(+1.79%)
May 14, 2009	20.90	21.60	20.49	21.40	729,798	+0.69(+3.31%)
May 13, 2009	21.44	21.61	20.50	20.72	769,481	-1.15(-5.27%)
May 12, 2009	22.11	22.22	21.37	21.87	702,350	-0.02(-0.11%)
May 11, 2009	22.15	22.37	21.76	21.89	480,422	-0.83(-3.63%)
May 08, 2009	21.96	22.77	21.89	22.72	461,940	+1.19(+5.54%)
May 07, 2009	23.14	23.14	21.45	21.53	771,359	-1.08(-4.77%)
May 06, 2009	23.23	23.24	22.30	22.61	1,016,683	-0.25(-1.11%)
May 05, 2009	23.19	23.38	22.66	22.86	759,255	-0.38(-1.62%)
May 04, 2009	23.12	23.23	23.01	23.23	822,595	+1.23(+5.61%)

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.