Skip to main content

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

Date Open High Low Close Volume Change (%)
May 30, 2008 36.43 36.48 36.06 36.34 649,153 +0.06(+0.16%)
May 29, 2008 35.88 36.73 35.80 36.29 902,053 +0.49(+1.37%)
May 28, 2008 35.31 35.84 34.99 35.80 447,803 +0.65(+1.86%)
May 27, 2008 35.05 35.18 34.55 35.14 432,385 +0.07(+0.21%)
May 26, 2008 35.66 35.66 34.67 35.07 0 +0.00(+0.00%)
May 23, 2008 35.66 35.66 34.67 35.07 518,144 -0.64(-1.79%)
May 22, 2008 35.08 35.91 35.03 35.71 754,345 +0.78(+2.25%)
May 21, 2008 35.40 35.99 34.82 34.92 1,306,831 -0.01(-0.02%)
May 20, 2008 35.03 35.14 34.51 34.93 831,429 -0.20(-0.58%)
May 19, 2008 35.62 35.62 34.89 35.13 1,286,675 -0.43(-1.22%)
May 16, 2008 35.84 35.91 34.94 35.57 2,010,075 -0.64(-1.76%)
May 15, 2008 35.98 36.24 35.50 36.20 841,456 +0.33(+0.91%)
May 14, 2008 34.77 36.25 34.73 35.88 2,400,594 +1.07(+3.08%)
May 13, 2008 34.22 34.83 34.18 34.81 1,466,152 +0.81(+2.38%)
May 12, 2008 34.12 34.12 32.94 34.00 1,523,809 +1.45(+4.44%)
May 09, 2008 32.12 32.69 31.50 32.55 2,031,072 +0.14(+0.43%)
May 08, 2008 31.66 32.41 31.34 32.41 961,386 +0.96(+3.07%)
May 07, 2008 30.78 31.99 30.77 31.45 1,276,833 +0.19(+0.60%)
May 06, 2008 31.31 31.53 31.07 31.26 518,544 -0.07(-0.21%)
May 05, 2008 30.66 31.33 30.66 31.33 735,992 +0.47(+1.54%)
May 02, 2008 30.98 31.22 30.61 30.85 510,591 -0.01(-0.03%)
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.