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 (%)
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.