Skip to main content

Albemarle Corp (NY: ALB )

93.79 -5.75 (-5.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 28.72 30.15 28.44 29.63 1,578,200 +0.53(+1.83%)
Jan 30, 2008 30.05 30.19 29.05 29.09 2,708,690 +0.20(+0.68%)
Jan 29, 2008 29.81 30.23 27.57 28.90 6,221,035 -2.97(-9.33%)
Jan 28, 2008 30.24 32.10 30.09 31.87 2,849,544 +1.39(+4.56%)
Jan 25, 2008 28.32 30.88 28.32 30.48 2,685,197 +2.57(+9.22%)
Jan 24, 2008 27.76 28.22 27.39 27.91 3,508,975 +0.27(+0.98%)
Jan 23, 2008 27.34 27.84 26.46 27.64 1,500,627 -0.33(-1.17%)
Jan 22, 2008 26.77 28.36 26.14 27.97 1,232,333 +0.08(+0.29%)
Jan 21, 2008 28.34 28.47 27.45 27.88 0 +0.00(+0.00%)
Jan 18, 2008 28.34 28.47 27.45 27.88 1,611,088 -0.31(-1.10%)
Jan 17, 2008 29.45 29.54 27.54 28.20 2,167,246 -1.19(-4.06%)
Jan 16, 2008 29.98 30.09 29.37 29.39 1,479,581 -0.87(-2.86%)
Jan 15, 2008 30.43 30.72 29.94 30.25 1,043,611 -0.59(-1.91%)
Jan 14, 2008 30.77 31.04 30.52 30.84 1,037,003 +0.32(+1.04%)
Jan 11, 2008 30.88 31.06 30.24 30.52 746,893 -0.56(-1.81%)
Jan 10, 2008 30.30 31.46 29.90 31.09 1,264,777 +0.52(+1.71%)
Jan 09, 2008 31.46 31.55 29.76 30.57 1,628,594 -0.99(-3.13%)
Jan 08, 2008 32.67 32.74 31.37 31.55 1,058,172 -0.93(-2.87%)
Jan 07, 2008 32.38 33.37 32.10 32.49 1,029,979 +0.09(+0.28%)
Jan 04, 2008 32.57 32.98 32.33 32.40 955,022 -0.55(-1.66%)
Jan 03, 2008 33.26 33.37 32.67 32.94 990,925 -0.38(-1.15%)
Jan 02, 2008 33.62 33.63 33.16 33.33 543,952 -0.38(-1.14%)
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.