Skip to main content

Albemarle Corp (NY: ALB )

103.51 -4.32 (-4.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 58.24 58.43 56.97 57.04 1,166,143 -1.77(-3.01%)
May 30, 2013 57.57 58.84 57.49 58.82 1,210,046 +1.29(+2.24%)
May 29, 2013 57.18 57.78 57.04 57.53 526,437 -0.22(-0.38%)
May 28, 2013 57.38 57.77 57.27 57.75 917,046 +1.12(+1.97%)
May 24, 2013 56.45 56.77 56.33 56.63 515,550 -0.14(-0.26%)
May 23, 2013 55.93 56.79 55.41 56.78 704,664 +0.15(+0.27%)
May 22, 2013 57.06 57.93 56.28 56.63 521,012 -0.43(-0.76%)
May 21, 2013 56.65 57.50 56.65 57.06 506,061 +0.53(+0.93%)
May 20, 2013 57.29 57.29 56.26 56.53 1,042,322 -0.87(-1.51%)
May 17, 2013 56.78 57.67 56.67 57.40 840,328 +0.91(+1.61%)
May 16, 2013 55.99 56.83 55.96 56.49 982,071 +0.38(+0.67%)
May 15, 2013 55.14 56.12 55.13 56.11 745,915 +1.59(+2.91%)
May 13, 2013 54.68 54.73 54.24 54.53 833,199 -0.15(-0.28%)
May 10, 2013 54.18 54.73 54.03 54.68 704,808 +0.66(+1.23%)
May 09, 2013 54.03 54.47 53.64 54.02 626,822 -0.14(-0.25%)
May 08, 2013 52.85 54.15 52.77 54.15 946,491 +1.15(+2.17%)
May 07, 2013 52.47 53.23 52.38 53.00 805,307 +0.54(+1.02%)
May 06, 2013 52.18 52.58 51.95 52.47 661,461 +0.24(+0.46%)
May 03, 2013 51.60 52.59 51.04 52.23 546,692 +1.18(+2.32%)
May 02, 2013 50.65 51.14 50.32 51.04 546,258 +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.