Indicators

Albemarle Corp (NY: ALB )

95.52 -0.75 (-0.78%)

Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.91	23.13	22.65	23.05	691,350	+0.29(+1.26%)
May 28, 2009	22.50	22.97	22.22	22.77	731,336	+0.38(+1.68%)
May 27, 2009	22.79	23.00	22.32	22.39	802,202	-0.51(-2.25%)
May 26, 2009	22.02	23.14	21.89	22.91	1,031,094	+0.60(+2.71%)
May 22, 2009	22.56	22.59	22.15	22.30	756,269	-0.20(-0.91%)
May 21, 2009	22.92	22.95	22.26	22.51	1,160,695	-0.83(-3.54%)
May 20, 2009	22.43	24.07	22.38	23.33	2,286,456	+1.23(+5.54%)
May 19, 2009	22.13	22.54	21.94	22.11	804,930	-0.21(-0.95%)
May 18, 2009	21.95	22.33	21.64	22.32	975,208	+0.54(+2.48%)
May 15, 2009	21.10	21.83	20.91	21.78	1,404,243	+0.38(+1.79%)
May 14, 2009	20.89	21.59	20.48	21.40	730,082	+0.69(+3.31%)
May 13, 2009	21.44	21.60	20.49	20.71	769,780	-1.15(-5.27%)
May 12, 2009	22.11	22.21	21.36	21.86	702,624	-0.02(-0.11%)
May 11, 2009	22.14	22.36	21.75	21.89	480,609	-0.83(-3.63%)
May 08, 2009	21.95	22.76	21.89	22.71	462,120	+1.19(+5.54%)
May 07, 2009	23.13	23.13	21.44	21.52	771,659	-1.08(-4.77%)
May 06, 2009	23.23	23.23	22.29	22.60	1,017,079	-0.25(-1.11%)
May 05, 2009	23.18	23.37	22.65	22.85	759,551	-0.38(-1.62%)
May 04, 2009	23.11	23.23	23.00	23.23	822,915	+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.