Indicators

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

Month:

Year:

Range:

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.