Skip to main content

Albemarle Corp (NY: ALB )

102.39 +1.76 (+1.75%)
Streaming Delayed Price Updated: 9:56 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 46.10 46.66 45.74 46.59 1,277,319 +0.36(+0.78%)
Mar 30, 2015 45.81 46.33 45.53 46.23 1,055,192 +0.78(+1.71%)
Mar 27, 2015 46.72 46.76 45.29 45.45 1,693,595 +0.48(+1.08%)
Mar 26, 2015 45.01 45.24 44.83 44.97 893,777 -0.16(-0.35%)
Mar 25, 2015 45.85 46.11 45.09 45.13 628,553 -0.72(-1.58%)
Mar 24, 2015 45.78 46.16 45.48 45.85 1,076,810 +0.08(+0.17%)
Mar 23, 2015 46.07 46.48 45.75 45.77 1,053,122 -0.30(-0.65%)
Mar 20, 2015 45.63 46.32 45.62 46.07 1,965,255 +0.51(+1.12%)
Mar 19, 2015 46.29 46.47 45.39 45.56 1,373,727 -0.95(-2.05%)
Mar 18, 2015 46.18 46.83 45.41 46.51 2,662,390 +0.23(+0.50%)
Mar 17, 2015 46.31 46.50 45.66 46.28 1,672,388 -0.26(-0.57%)
Mar 16, 2015 46.77 46.91 46.35 46.55 1,344,718 -0.13(-0.28%)
Mar 13, 2015 47.10 47.31 46.50 46.68 901,041 -0.63(-1.32%)
Mar 12, 2015 47.17 47.95 46.95 47.30 1,080,646 +0.35(+0.75%)
Mar 11, 2015 47.63 47.71 46.78 46.95 1,923,234 -0.70(-1.47%)
Mar 10, 2015 47.54 47.85 47.40 47.65 1,105,527 -0.49(-1.02%)
Mar 09, 2015 48.24 48.29 48.01 48.14 1,144,080 +0.06(+0.13%)
Mar 06, 2015 47.88 48.39 47.81 48.08 1,561,876 -0.39(-0.81%)
Mar 05, 2015 48.62 48.71 47.97 48.48 1,076,102 -0.11(-0.22%)
Mar 04, 2015 49.68 49.76 48.46 48.58 1,827,086 -1.18(-2.36%)
Mar 03, 2015 49.45 49.85 49.37 49.76 1,011,160 +0.05(+0.11%)
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.