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 (%)
Aug 31, 2007 32.87 33.51 32.62 33.07 930,550 +0.55(+1.68%)
Aug 30, 2007 32.35 32.71 32.21 32.53 1,225,561 -0.07(-0.20%)
Aug 29, 2007 31.47 32.73 31.47 32.59 1,034,556 +1.37(+4.40%)
Aug 28, 2007 31.42 31.56 31.20 31.22 661,235 -0.35(-1.11%)
Aug 27, 2007 31.47 31.74 31.03 31.57 670,289 -0.12(-0.39%)
Aug 24, 2007 30.97 31.69 30.73 31.69 410,396 +0.64(+2.05%)
Aug 23, 2007 31.04 31.24 30.73 31.06 654,750 +0.02(+0.05%)
Aug 22, 2007 30.58 31.24 30.32 31.04 792,283 +0.77(+2.54%)
Aug 21, 2007 30.04 30.51 29.81 30.27 598,709 -0.04(-0.13%)
Aug 20, 2007 29.22 30.59 29.00 30.31 837,556 +1.03(+3.52%)
Aug 17, 2007 30.24 30.65 28.74 29.28 1,317,206 +0.56(+1.93%)
Aug 16, 2007 29.09 29.32 27.89 28.73 1,368,355 -0.61(-2.09%)
Aug 15, 2007 30.03 30.53 29.31 29.34 1,000,051 -0.83(-2.74%)
Aug 14, 2007 31.29 31.74 30.11 30.16 1,097,327 -1.11(-3.55%)
Aug 13, 2007 31.06 32.51 31.06 31.28 1,532,318 +0.46(+1.49%)
Aug 10, 2007 28.28 31.69 26.90 30.82 2,531,023 +2.12(+7.41%)
Aug 09, 2007 29.58 29.67 28.23 28.69 2,755,921 -1.67(-5.49%)
Aug 08, 2007 30.73 32.11 27.98 30.36 3,236,308 -0.56(-1.80%)
Aug 07, 2007 31.11 31.25 30.57 30.92 1,719,040 -0.43(-1.36%)
Aug 06, 2007 31.34 31.44 30.48 31.34 858,113 +0.10(+0.31%)
Aug 03, 2007 31.70 32.54 31.22 31.24 889,437 -1.29(-3.97%)
Aug 02, 2007 33.06 33.07 32.34 32.54 1,005,190 -0.43(-1.31%)
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.