Skip to main content

Albemarle Corp (NY: ALB )

99.49 -1.14 (-1.13%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 96.53 97.73 96.44 96.82 879,922 +0.80(+0.83%)
Jun 29, 2017 98.33 98.40 95.19 96.02 1,075,158 -2.06(-2.10%)
Jun 28, 2017 96.45 98.46 95.99 98.09 1,309,731 +2.25(+2.35%)
Jun 27, 2017 96.68 96.96 95.68 95.84 1,431,314 -0.50(-0.52%)
Jun 26, 2017 96.43 97.76 95.64 96.35 1,991,286 +0.16(+0.16%)
Jun 23, 2017 96.61 97.16 95.79 96.19 3,378,834 -0.32(-0.33%)
Jun 22, 2017 97.68 97.89 96.43 96.51 1,286,463 -0.91(-0.93%)
Jun 21, 2017 98.68 98.73 97.13 97.42 1,388,768 -1.42(-1.44%)
Jun 20, 2017 98.94 100.12 98.16 98.84 877,977 -0.54(-0.54%)
Jun 19, 2017 99.54 100.21 98.07 99.38 1,215,046 +0.22(+0.22%)
Jun 16, 2017 97.43 99.19 97.11 99.16 1,857,582 +1.87(+1.92%)
Jun 15, 2017 99.04 99.08 95.07 97.29 2,811,605 -2.95(-2.95%)
Jun 14, 2017 103.31 103.35 99.59 100.24 1,864,536 -3.11(-3.01%)
Jun 13, 2017 103.05 103.58 101.81 103.35 1,211,833 +1.64(+1.61%)
Jun 12, 2017 105.40 105.56 101.51 101.71 1,972,813 -3.85(-3.65%)
Jun 09, 2017 104.97 106.66 104.36 105.56 1,236,882 +1.03(+0.99%)
Jun 08, 2017 104.98 102.79 104.53 1,574,932 +1.34(+1.30%)
Jun 07, 2017 103.08 103.52 102.80 103.19 1,168,060 +0.11(+0.11%)
Jun 06, 2017 103.83 104.25 103.02 103.08 825,574 -0.85(-0.82%)
Jun 05, 2017 104.10 104.73 103.51 103.93 753,744 -0.44(-0.42%)
Jun 02, 2017 103.73 104.65 103.42 104.36 661,470 +0.67(+0.64%)
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.