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, 2015 50.25 50.35 48.64 48.96 1,370,299 -0.86(-1.72%)
Jun 29, 2015 51.98 52.27 49.71 49.82 1,463,860 -2.53(-4.84%)
Jun 26, 2015 51.87 52.45 51.64 52.36 1,780,876 +0.74(+1.42%)
Jun 25, 2015 51.25 51.80 51.09 51.62 909,717 +0.56(+1.09%)
Jun 24, 2015 52.40 52.52 51.05 51.06 994,680 -1.17(-2.24%)
Jun 23, 2015 52.37 52.45 51.74 52.23 552,228 -0.04(-0.08%)
Jun 22, 2015 52.13 52.35 51.75 52.28 732,949 +0.36(+0.70%)
Jun 19, 2015 52.80 52.83 51.86 51.91 1,036,708 -0.92(-1.74%)
Jun 18, 2015 51.86 52.89 51.59 52.83 1,438,228 +1.05(+2.04%)
Jun 17, 2015 51.75 52.19 51.24 51.78 908,721 +0.42(+0.81%)
Jun 16, 2015 51.31 51.75 51.06 51.36 1,125,510 +0.05(+0.10%)
Jun 15, 2015 52.74 52.74 50.97 51.31 1,361,317 -1.65(-3.11%)
Jun 12, 2015 54.09 54.09 52.78 52.96 968,100 -1.23(-2.27%)
Jun 11, 2015 54.05 54.38 53.95 54.19 680,926 +0.26(+0.47%)
Jun 10, 2015 53.85 54.15 53.52 53.93 860,427 +0.50(+0.94%)
Jun 09, 2015 53.55 53.89 53.32 53.43 567,306 -0.08(-0.15%)
Jun 08, 2015 53.93 54.23 53.46 53.51 734,150 -0.39(-0.72%)
Jun 05, 2015 53.82 54.10 53.39 53.90 781,256 -0.12(-0.23%)
Jun 04, 2015 53.83 54.40 53.67 54.02 1,248,269 -0.16(-0.29%)
Jun 03, 2015 53.71 54.62 53.67 54.18 700,687 +0.70(+1.30%)
Jun 02, 2015 52.76 53.66 52.70 53.48 953,343 +0.71(+1.35%)
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.