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 (%)
Jun 30, 2009 21.02 21.29 20.81 20.89 881,819 -0.22(-1.04%)
Jun 29, 2009 20.68 21.22 20.51 21.11 576,623 +0.42(+2.05%)
Jun 26, 2009 20.33 20.78 20.11 20.68 1,934,529 +0.14(+0.68%)
Jun 25, 2009 20.24 20.65 20.17 20.55 729,011 +0.45(+2.24%)
Jun 24, 2009 20.37 20.61 19.97 20.10 716,396 -0.04(-0.20%)
Jun 23, 2009 20.16 20.41 19.90 20.14 460,109 +0.00(+0.00%)
Jun 22, 2009 21.14 21.16 20.13 20.14 705,341 -1.33(-6.20%)
Jun 19, 2009 21.78 22.02 21.25 21.47 424,394 -0.07(-0.30%)
Jun 18, 2009 21.31 21.66 21.11 21.53 418,905 +0.19(+0.88%)
Jun 17, 2009 21.31 21.73 20.79 21.35 548,817 -0.01(-0.04%)
Jun 16, 2009 22.10 22.25 21.35 21.35 551,460 -0.64(-2.90%)
Jun 15, 2009 22.67 22.67 21.68 21.99 423,253 -0.96(-4.20%)
Jun 12, 2009 23.15 23.23 22.60 22.96 391,945 -0.47(-1.99%)
Jun 11, 2009 22.72 23.56 22.68 23.42 740,378 +0.71(+3.13%)
Jun 10, 2009 23.09 23.27 22.24 22.71 612,765 -0.20(-0.86%)
Jun 09, 2009 22.98 23.11 22.60 22.91 751,544 +0.11(+0.47%)
Jun 08, 2009 22.94 23.05 22.74 22.80 1,225,766 -0.89(-3.76%)
Jun 05, 2009 23.91 24.09 23.46 23.69 829,728 -0.05(-0.21%)
Jun 04, 2009 23.54 23.78 23.21 23.74 729,895 +0.32(+1.36%)
Jun 03, 2009 23.85 23.95 23.09 23.42 867,391 -0.66(-2.75%)
Jun 02, 2009 23.99 24.51 23.99 24.08 1,229,028 -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.