Skip to main content

Albemarle Corp (NY: ALB )

99.54 -1.09 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 21.03 21.30 20.82 20.90 881,476 -0.22(-1.05%)
Jun 29, 2009 20.68 21.22 20.51 21.12 576,399 +0.42(+2.05%)
Jun 26, 2009 20.34 20.79 20.12 20.69 1,933,776 +0.14(+0.68%)
Jun 25, 2009 20.25 20.66 20.18 20.55 728,728 +0.45(+2.24%)
Jun 24, 2009 20.37 20.62 19.98 20.10 716,117 -0.04(-0.20%)
Jun 23, 2009 20.17 20.42 19.91 20.15 459,930 +0.00(+0.00%)
Jun 22, 2009 21.15 21.17 20.14 20.15 705,067 -1.33(-6.20%)
Jun 19, 2009 21.79 22.03 21.26 21.48 424,229 -0.07(-0.30%)
Jun 18, 2009 21.31 21.67 21.11 21.54 418,742 +0.19(+0.88%)
Jun 17, 2009 21.31 21.74 20.80 21.36 548,603 -0.01(-0.04%)
Jun 16, 2009 22.11 22.25 21.36 21.36 551,245 -0.64(-2.90%)
Jun 15, 2009 22.68 22.68 21.69 22.00 423,089 -0.96(-4.20%)
Jun 12, 2009 23.16 23.23 22.61 22.96 391,792 -0.47(-1.99%)
Jun 11, 2009 22.73 23.57 22.69 23.43 740,090 +0.71(+3.13%)
Jun 10, 2009 23.10 23.28 22.25 22.72 612,527 -0.20(-0.86%)
Jun 09, 2009 22.99 23.12 22.61 22.92 751,252 +0.11(+0.47%)
Jun 08, 2009 22.95 23.05 22.75 22.81 1,225,289 -0.89(-3.76%)
Jun 05, 2009 23.92 24.10 23.47 23.70 829,406 -0.05(-0.21%)
Jun 04, 2009 23.55 23.79 23.22 23.75 729,611 +0.32(+1.36%)
Jun 03, 2009 23.86 23.96 23.10 23.43 867,053 -0.66(-2.75%)
Jun 02, 2009 24.00 24.52 24.00 24.09 1,228,550 -0.19(-0.77%)
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.