Skip to main content

Albemarle Corp (NY: ALB )

99.41 -1.22 (-1.21%)
Streaming Delayed Price Updated: 2:50 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 71.79 72.21 70.35 70.79 1,648,078 -1.43(-1.99%)
May 27, 2016 71.25 72.23 72.23 72.23 1,210,531 +0.95(+1.33%)
May 26, 2016 71.49 71.90 70.48 71.28 1,349,198 +0.15(+0.22%)
May 25, 2016 69.35 71.28 68.89 71.13 1,330,789 +2.28(+3.31%)
May 24, 2016 69.34 69.87 68.82 68.85 2,026,316 -0.03(-0.04%)
May 23, 2016 68.41 69.22 68.41 68.87 1,306,167 +0.01(+0.01%)
May 20, 2016 68.92 69.78 68.65 68.86 1,382,444 +0.53(+0.78%)
May 19, 2016 68.26 69.14 67.64 68.33 1,796,043 -0.36(-0.53%)
May 18, 2016 68.39 69.67 68.33 68.69 1,772,951 +0.00(+0.00%)
May 17, 2016 70.18 70.58 68.49 68.69 2,029,574 -1.48(-2.11%)
May 16, 2016 69.28 70.70 69.22 70.17 2,043,030 +1.49(+2.17%)
May 13, 2016 68.17 68.84 67.05 68.68 2,427,502 +0.26(+0.38%)
May 12, 2016 68.19 68.93 67.42 68.42 2,429,478 +1.10(+1.63%)
May 11, 2016 63.81 68.31 63.73 67.32 6,425,286 +6.12(+10.01%)
May 10, 2016 60.77 61.69 60.48 61.20 1,681,025 +0.52(+0.86%)
May 09, 2016 61.66 63.33 60.49 60.68 1,972,996 -1.22(-1.97%)
May 06, 2016 60.40 62.29 60.13 61.89 1,579,572 +1.38(+2.28%)
May 05, 2016 60.22 61.44 60.22 60.51 1,166,200 +0.46(+0.77%)
May 04, 2016 60.41 60.94 59.85 60.05 874,226 -0.67(-1.10%)
May 03, 2016 60.93 61.41 60.27 60.72 967,515 -0.51(-0.84%)
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.