Skip to main content

Albemarle Corp (NY: ALB )

103.51 -4.32 (-4.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 53.71 54.10 53.13 53.39 675,380 -0.33(-0.62%)
Aug 29, 2013 53.41 54.13 53.39 53.72 475,013 +0.18(+0.34%)
Aug 28, 2013 53.50 53.82 53.39 53.54 544,322 -0.03(-0.06%)
Aug 27, 2013 53.37 53.96 53.07 53.58 741,027 -0.28(-0.52%)
Aug 26, 2013 53.82 54.45 53.77 53.86 686,580 +0.07(+0.13%)
Aug 23, 2013 53.87 54.00 53.40 53.79 568,642 +0.17(+0.32%)
Aug 22, 2013 53.28 53.91 53.09 53.62 294,088 +0.52(+0.98%)
Aug 21, 2013 53.32 53.71 53.00 53.10 363,990 -0.33(-0.62%)
Aug 20, 2013 53.35 53.96 53.25 53.43 394,106 +0.02(+0.03%)
Aug 19, 2013 53.16 53.61 53.04 53.41 558,758 +0.09(+0.16%)
Aug 16, 2013 53.29 53.47 52.96 53.33 577,399 -0.14(-0.26%)
Aug 15, 2013 53.44 53.65 53.07 53.47 913,432 -0.39(-0.73%)
Aug 14, 2013 54.14 54.48 53.63 53.86 649,444 -0.30(-0.55%)
Aug 13, 2013 54.19 54.36 53.82 54.16 485,311 -0.11(-0.21%)
Aug 12, 2013 53.67 54.48 53.67 54.27 511,564 +0.42(+0.78%)
Aug 09, 2013 53.92 54.35 53.70 53.85 688,102 -0.22(-0.41%)
Aug 08, 2013 54.24 54.44 53.84 54.07 811,251 +0.04(+0.08%)
Aug 07, 2013 53.77 54.21 53.56 54.03 1,213,250 -0.02(-0.03%)
Aug 06, 2013 53.93 54.16 53.71 54.05 1,177,533 -0.10(-0.19%)
Aug 05, 2013 53.35 54.24 53.18 54.15 1,579,361 +0.80(+1.51%)
Aug 02, 2013 53.33 53.65 52.97 53.35 2,142,988 -0.05(-0.10%)
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.