Indicators

Albemarle Corp (NY: ALB )

99.54 -1.09 (-1.08%)

Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	35.30	35.83	35.08	35.30	1,322,254	-0.17(-0.49%)
May 27, 2010	34.82	35.47	34.38	35.47	752,150	+1.49(+4.39%)
May 26, 2010	33.40	34.60	33.37	33.98	1,718,713	+0.84(+2.52%)
May 25, 2010	32.12	33.24	31.32	33.14	2,226,998	-0.08(-0.25%)
May 24, 2010	33.21	33.88	33.16	33.22	1,056,870	-0.24(-0.71%)
May 21, 2010	32.04	33.51	31.79	33.46	1,595,989	+0.74(+2.25%)
May 20, 2010	33.17	33.46	32.69	32.72	3,561,409	-1.35(-3.97%)
May 19, 2010	34.30	34.51	33.53	34.08	2,077,478	-0.33(-0.95%)
May 18, 2010	34.75	34.95	34.17	34.40	2,113,738	+0.21(+0.62%)
May 17, 2010	34.54	34.75	33.09	34.19	1,237,565	-0.23(-0.67%)
May 14, 2010	34.42	35.03	34.11	34.42	1,182,278	-0.93(-2.62%)
May 13, 2010	35.35	35.80	35.18	35.35	631,099	-0.29(-0.81%)
May 12, 2010	34.81	35.67	34.81	35.63	972,898	+0.99(+2.86%)
May 11, 2010	34.80	35.26	34.63	34.64	1,391,209	-0.32(-0.91%)
May 10, 2010	34.44	35.01	34.31	34.96	1,691,338	+2.80(+8.72%)
May 07, 2010	33.14	33.14	31.40	32.16	3,340,658	-1.28(-3.82%)
May 06, 2010	35.12	35.71	31.54	33.44	2,686,842	-2.04(-5.75%)
May 05, 2010	35.74	36.12	35.22	35.48	1,232,601	-0.94(-2.59%)
May 04, 2010	37.16	37.26	36.06	36.42	1,487,674	-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.