Skip to main content

Albemarle Corp (NY: ALB )

94.66 +0.87 (+0.93%)
Official Closing Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 58.26 58.45 56.99 57.07 1,165,689 -1.77(-3.01%)
May 30, 2013 57.59 58.86 57.52 58.84 1,209,575 +1.29(+2.24%)
May 29, 2013 57.20 57.81 57.07 57.55 526,232 -0.22(-0.38%)
May 28, 2013 57.41 57.79 57.30 57.77 916,690 +1.12(+1.97%)
May 24, 2013 56.47 56.79 56.35 56.66 515,349 -0.14(-0.26%)
May 23, 2013 55.95 56.81 55.44 56.80 704,390 +0.15(+0.27%)
May 22, 2013 57.08 57.95 56.30 56.65 520,809 -0.43(-0.76%)
May 21, 2013 56.67 57.52 56.67 57.08 505,865 +0.53(+0.93%)
May 20, 2013 57.31 57.31 56.28 56.55 1,041,917 -0.87(-1.51%)
May 17, 2013 56.80 57.69 56.69 57.42 840,001 +0.91(+1.61%)
May 16, 2013 56.01 56.85 55.98 56.51 981,689 +0.38(+0.67%)
May 15, 2013 55.16 56.14 55.15 56.14 745,625 +1.59(+2.91%)
May 13, 2013 54.70 54.75 54.26 54.55 832,875 -0.15(-0.28%)
May 10, 2013 54.20 54.75 54.05 54.70 704,533 +0.67(+1.23%)
May 09, 2013 54.05 54.49 53.66 54.04 626,578 -0.14(-0.25%)
May 08, 2013 52.87 54.17 52.79 54.17 946,123 +1.15(+2.17%)
May 07, 2013 52.49 53.25 52.40 53.02 804,994 +0.54(+1.02%)
May 06, 2013 52.20 52.61 51.97 52.49 661,203 +0.24(+0.46%)
May 03, 2013 51.62 52.61 51.06 52.25 546,480 +1.19(+2.32%)
May 02, 2013 50.67 51.16 50.34 51.06 546,046 +0.64(+1.27%)
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.