Albemarle Corp (NY: ALB )

86.59 -3.23 (-3.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 47.61 47.85 47.18 47.62 754,869 +0.26(+0.56%)
Feb 25, 2011 46.66 47.37 46.56 47.36 755,784 +1.01(+2.18%)
Feb 24, 2011 46.86 46.99 45.65 46.35 1,301,192 -0.59(-1.25%)
Feb 23, 2011 46.87 47.19 45.77 46.94 1,015,182 -0.33(-0.70%)
Feb 22, 2011 48.63 48.81 47.20 47.27 1,282,896 -1.84(-3.74%)
Feb 18, 2011 49.05 49.40 48.86 49.10 782,538 +0.25(+0.51%)
Feb 17, 2011 48.50 48.92 48.28 48.86 877,855 +0.41(+0.84%)
Feb 16, 2011 47.95 48.57 47.85 48.45 920,384 +0.65(+1.37%)
Feb 15, 2011 47.54 47.86 47.47 47.80 703,218 +0.12(+0.26%)
Feb 14, 2011 47.45 47.85 47.43 47.67 662,643 +0.22(+0.45%)
Feb 11, 2011 47.27 47.64 47.08 47.46 1,596,988 +0.15(+0.31%)
Feb 10, 2011 47.02 47.82 47.00 47.31 885,841 -0.03(-0.07%)
Feb 09, 2011 47.63 47.61 47.11 47.34 995,202 -0.29(-0.61%)
Feb 08, 2011 47.58 47.85 47.21 47.63 1,064,821 +0.12(+0.24%)
Feb 07, 2011 47.95 48.29 47.32 47.51 1,041,479 -0.34(-0.71%)
Feb 04, 2011 47.73 48.57 47.32 47.85 1,177,940 +0.27(+0.57%)
Feb 03, 2011 47.43 47.90 46.99 47.58 725,969 -0.11(-0.23%)
Feb 02, 2011 47.71 48.19 47.29 47.69 1,445,812 -0.08(-0.17%)
Feb 01, 2011 47.24 47.95 46.79 47.77 1,946,371 +1.31(+2.81%)
Jan 31, 2011 46.00 46.58 45.32 46.46 1,498,903 +0.48(+1.04%)
Jan 28, 2011 46.93 47.17 45.83 45.98 1,676,741 -1.08(-2.29%)
Jan 27, 2011 47.48 47.48 46.98 47.06 1,288,836 -0.19(-0.40%)
Jan 26, 2011 46.99 48.19 46.93 47.25 2,122,311 +0.09(+0.19%)
Jan 25, 2011 47.99 48.46 46.67 47.16 1,986,847 -0.58(-1.21%)
Jan 24, 2011 47.62 48.00 47.39 47.74 1,480,175 +0.01(+0.02%)
Jan 21, 2011 47.41 48.09 47.11 47.73 1,221,578 +0.68(+1.44%)
Jan 20, 2011 46.87 47.57 46.63 47.05 1,057,782 -0.31(-0.66%)
Jan 19, 2011 48.67 48.85 47.10 47.37 2,320,641 -2.82(-5.62%)
Jan 18, 2011 49.60 50.22 49.28 50.19 1,322,670 +0.66(+1.34%)
Jan 14, 2011 48.38 50.09 48.17 49.53 1,234,848 +1.17(+2.43%)
Jan 13, 2011 49.05 49.05 48.23 48.35 890,719 -0.31(-0.63%)
Jan 12, 2011 46.66 48.78 46.66 48.66 1,744,965 +2.49(+5.39%)
Jan 11, 2011 45.84 46.48 45.66 46.17 606,395 +0.62(+1.36%)
Jan 10, 2011 44.97 45.90 44.48 45.55 873,890 +0.31(+0.68%)
Jan 07, 2011 45.47 45.61 44.95 45.24 588,391 -0.11(-0.24%)
Jan 06, 2011 45.82 45.96 45.26 45.35 787,762 -0.29(-0.63%)
Jan 05, 2011 45.51 45.78 45.24 45.64 608,888 -0.15(-0.33%)
Jan 04, 2011 46.40 46.48 45.28 45.79 864,593 -1.04(-2.23%)
Jan 03, 2011 46.43 47.26 46.11 46.83 802,248 +0.68(+1.47%)
Dec 31, 2010 46.38 46.60 46.13 46.15 363,875 -0.29(-0.62%)
Dec 30, 2010 46.50 46.89 46.40 46.44 185,920 -0.19(-0.41%)
Dec 29, 2010 46.33 46.89 46.33 46.63 409,307 +0.36(+0.77%)
Dec 28, 2010 46.50 46.51 45.98 46.27 273,837 -0.10(-0.21%)
Dec 27, 2010 46.31 46.46 45.96 46.37 216,904 -0.08(-0.18%)
Dec 23, 2010 46.46 46.78 46.35 46.46 207,198 -0.01(-0.02%)
Dec 22, 2010 47.07 47.09 46.22 46.46 404,095 -0.47(-1.00%)
Dec 21, 2010 46.31 47.44 46.22 46.94 560,610 +0.79(+1.70%)
Dec 20, 2010 46.58 46.88 46.08 46.15 687,093 -0.43(-0.92%)
Dec 17, 2010 46.00 46.68 45.57 46.58 1,408,653 +0.70(+1.51%)
Dec 16, 2010 45.40 46.36 44.97 45.88 1,135,011 +0.54(+1.19%)
Dec 15, 2010 45.79 46.85 45.29 45.35 1,293,518 -0.69(-1.49%)
Dec 14, 2010 45.70 46.38 45.65 46.03 587,914 +0.49(+1.07%)
Dec 13, 2010 45.91 46.17 45.44 45.55 472,411 -0.17(-0.36%)
Dec 10, 2010 45.61 45.84 45.46 45.71 469,902 +0.26(+0.58%)
Dec 09, 2010 45.24 45.48 44.85 45.45 572,422 +0.54(+1.19%)
Dec 08, 2010 45.97 46.00 44.64 44.91 1,598,937 -0.95(-2.07%)
Dec 07, 2010 45.31 46.32 45.31 45.86 530,301 +0.22(+0.49%)
Dec 06, 2010 45.56 45.91 45.35 45.64 358,830 +0.06(+0.13%)
Dec 03, 2010 45.25 45.75 44.96 45.58 859,805 +0.19(+0.42%)
Dec 02, 2010 45.69 45.74 44.85 45.39 1,160,112 -0.31(-0.67%)
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.