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 (%)
Aug 30, 2013 53.69 54.08 53.11 53.37 675,643 -0.33(-0.62%)
Aug 29, 2013 53.39 54.10 53.37 53.70 475,198 +0.18(+0.34%)
Aug 28, 2013 53.48 53.80 53.37 53.52 544,534 -0.03(-0.06%)
Aug 27, 2013 53.35 53.94 53.05 53.56 741,315 -0.28(-0.52%)
Aug 26, 2013 53.80 54.43 53.75 53.84 686,847 +0.07(+0.13%)
Aug 23, 2013 53.85 53.98 53.38 53.77 568,864 +0.17(+0.32%)
Aug 22, 2013 53.26 53.89 53.07 53.60 294,202 +0.52(+0.98%)
Aug 21, 2013 53.30 53.69 52.97 53.08 364,132 -0.33(-0.62%)
Aug 20, 2013 53.33 53.94 53.23 53.41 394,259 +0.02(+0.03%)
Aug 19, 2013 53.14 53.59 53.02 53.39 558,975 +0.09(+0.16%)
Aug 16, 2013 53.27 53.45 52.94 53.31 577,624 -0.14(-0.26%)
Aug 15, 2013 53.42 53.62 53.05 53.45 913,788 -0.39(-0.73%)
Aug 14, 2013 54.12 54.45 53.61 53.84 649,697 -0.30(-0.55%)
Aug 13, 2013 54.16 54.34 53.80 54.14 485,500 -0.11(-0.20%)
Aug 12, 2013 53.65 54.45 53.65 54.25 511,763 +0.42(+0.78%)
Aug 09, 2013 53.90 54.33 53.68 53.83 688,370 -0.22(-0.41%)
Aug 08, 2013 54.22 54.42 53.82 54.05 811,566 +0.04(+0.08%)
Aug 07, 2013 53.74 54.19 53.54 54.01 1,213,722 -0.02(-0.03%)
Aug 06, 2013 53.91 54.14 53.68 54.03 1,177,991 -0.10(-0.19%)
Aug 05, 2013 53.33 54.22 53.16 54.13 1,579,976 +0.80(+1.51%)
Aug 02, 2013 53.31 53.63 52.95 53.33 2,143,821 -0.05(-0.10%)
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.