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 31, 2017 102.67 104.00 102.31 103.88 1,242,522 +1.04(+1.01%)
May 30, 2017 103.14 103.23 101.91 102.83 844,279 -0.37(-0.35%)
May 26, 2017 102.87 103.38 102.60 103.20 657,693 +0.25(+0.24%)
May 25, 2017 102.90 103.97 102.65 102.95 695,608 +0.49(+0.48%)
May 24, 2017 102.15 102.92 102.00 102.46 600,128 +0.31(+0.30%)
May 23, 2017 101.42 102.41 101.12 102.15 647,497 +1.03(+1.02%)
May 22, 2017 101.42 101.56 100.35 101.11 872,535 +0.24(+0.24%)
May 19, 2017 101.00 102.23 100.73 100.88 981,020 +0.29(+0.29%)
May 18, 2017 100.57 101.20 99.55 100.58 1,007,358 -0.49(-0.49%)
May 17, 2017 102.75 102.42 101.03 101.08 1,074,077 -1.67(-1.63%)
May 16, 2017 102.83 103.22 102.14 102.75 831,394 +0.29(+0.29%)
May 15, 2017 101.58 103.16 101.24 102.46 715,411 +1.53(+1.51%)
May 12, 2017 100.99 101.26 100.67 100.93 658,271 -0.33(-0.32%)
May 11, 2017 101.11 101.44 100.66 101.26 600,339 +0.16(+0.15%)
May 10, 2017 100.13 101.13 99.82 101.11 895,886 +1.13(+1.13%)
May 09, 2017 100.13 100.51 99.40 99.97 776,282 -0.21(-0.21%)
May 08, 2017 100.60 100.87 99.41 100.18 945,180 -0.41(-0.41%)
May 05, 2017 100.00 101.41 99.53 100.59 1,221,051 +1.19(+1.20%)
May 04, 2017 102.40 103.08 99.16 99.40 2,162,141 +0.97(+0.98%)
May 03, 2017 99.08 99.33 98.02 98.44 1,059,088 -0.67(-0.67%)
May 02, 2017 99.98 99.98 98.76 99.10 909,106 -0.92(-0.92%)
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.