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 (%)
May 28, 2010 35.31 35.84 35.10 35.31 1,321,740 -0.17(-0.49%)
May 27, 2010 34.84 35.48 34.39 35.48 751,858 +1.49(+4.39%)
May 26, 2010 33.42 34.61 33.38 33.99 1,718,045 +0.84(+2.52%)
May 25, 2010 32.13 33.25 31.33 33.15 2,226,132 -0.08(-0.25%)
May 24, 2010 33.23 33.89 33.17 33.24 1,056,459 -0.24(-0.71%)
May 21, 2010 32.06 33.52 31.80 33.47 1,595,368 +0.74(+2.25%)
May 20, 2010 33.18 33.47 32.70 32.74 3,560,024 -1.35(-3.97%)
May 19, 2010 34.31 34.53 33.54 34.09 2,076,670 -0.33(-0.95%)
May 18, 2010 34.76 34.97 34.19 34.42 2,112,916 +0.21(+0.62%)
May 17, 2010 34.56 34.76 33.10 34.20 1,237,084 -0.23(-0.67%)
May 14, 2010 34.43 35.04 34.12 34.43 1,181,818 -0.93(-2.62%)
May 13, 2010 35.37 35.81 35.20 35.36 630,853 -0.29(-0.81%)
May 12, 2010 34.83 35.69 34.83 35.65 972,520 +0.99(+2.86%)
May 11, 2010 34.81 35.27 34.65 34.65 1,390,667 -0.32(-0.91%)
May 10, 2010 34.46 35.02 34.32 34.97 1,690,680 +2.80(+8.72%)
May 07, 2010 33.15 33.15 31.42 32.17 3,339,358 -1.28(-3.82%)
May 06, 2010 35.13 35.72 31.55 33.45 2,685,797 -2.04(-5.75%)
May 05, 2010 35.75 36.13 35.24 35.49 1,232,122 -0.94(-2.59%)
May 04, 2010 37.17 37.27 36.07 36.43 1,487,095 -1.29(-3.41%)
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.