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 (%)
Oct 31, 2012 46.94 46.97 46.53 46.64 850,258 -0.15(-0.33%)
Oct 26, 2012 46.62 46.80 46.80 46.80 890,366 +0.17(+0.36%)
Oct 25, 2012 46.88 47.02 46.26 46.63 940,991 +0.07(+0.15%)
Oct 24, 2012 47.30 47.40 46.48 46.56 1,283,960 -0.36(-0.76%)
Oct 23, 2012 46.38 47.21 46.05 46.92 1,636,385 +0.08(+0.18%)
Oct 19, 2012 47.14 47.62 46.46 46.83 2,150,632 -0.33(-0.70%)
Oct 18, 2012 44.73 47.48 44.01 47.16 3,169,049 +1.22(+2.65%)
Oct 17, 2012 45.66 46.07 45.47 45.94 992,496 +0.41(+0.89%)
Oct 16, 2012 44.64 45.60 44.16 45.54 1,059,514 +1.23(+2.77%)
Oct 15, 2012 44.06 44.54 43.89 44.31 1,471,703 +0.29(+0.65%)
Oct 12, 2012 44.35 44.77 43.89 44.02 406,564 -0.27(-0.61%)
Oct 11, 2012 44.36 44.67 44.21 44.29 469,675 +0.41(+0.95%)
Oct 10, 2012 44.71 44.73 43.82 43.88 662,842 -0.71(-1.59%)
Oct 09, 2012 45.32 45.32 44.44 44.59 1,030,547 -0.77(-1.70%)
Oct 08, 2012 45.52 45.69 45.09 45.36 724,800 -0.64(-1.40%)
Oct 05, 2012 45.82 46.24 45.65 46.00 1,172,475 +0.51(+1.12%)
Oct 04, 2012 45.16 45.69 45.02 45.49 849,329 +0.63(+1.40%)
Oct 03, 2012 44.83 45.16 44.62 44.87 777,659 +0.01(+0.02%)
Oct 02, 2012 44.76 44.91 44.45 44.86 830,635 +0.25(+0.57%)
Oct 01, 2012 44.99 45.46 44.39 44.60 1,304,601 +0.02(+0.04%)
Sep 28, 2012 44.01 44.69 43.81 44.59 954,445 +0.23(+0.52%)
Sep 27, 2012 43.78 44.46 43.61 44.36 939,758 +0.72(+1.65%)
Sep 26, 2012 43.74 43.94 43.06 43.64 889,772 -0.08(-0.17%)
Sep 25, 2012 44.84 45.05 43.71 43.72 907,078 -1.03(-2.31%)
Sep 24, 2012 44.65 44.94 44.56 44.75 801,278 -0.29(-0.64%)
Sep 21, 2012 45.68 45.98 45.01 45.04 1,161,205 -0.31(-0.69%)
Sep 20, 2012 45.39 45.47 45.08 45.35 1,148,327 -0.58(-1.27%)
Sep 19, 2012 44.81 46.25 44.70 45.93 2,305,233 +1.35(+3.02%)
Sep 18, 2012 44.74 44.94 43.89 44.59 1,595,955 -0.66(-1.46%)
Sep 17, 2012 45.43 45.49 45.17 45.25 860,777 -0.36(-0.80%)
Sep 14, 2012 45.44 45.82 45.41 45.61 1,863,769 +0.35(+0.77%)
Sep 13, 2012 45.81 45.91 44.75 45.27 3,290,594 -1.02(-2.19%)
Sep 12, 2012 47.77 48.01 46.09 46.28 1,713,627 -1.61(-3.36%)
Sep 11, 2012 47.80 48.04 47.51 47.89 664,384 +0.03(+0.05%)
Sep 10, 2012 47.79 48.10 47.67 47.86 823,985 -0.14(-0.30%)
Sep 07, 2012 47.23 48.05 46.95 48.01 1,190,190 +0.99(+2.10%)
Sep 06, 2012 46.13 47.59 46.12 47.02 1,145,603 +1.43(+3.13%)
Sep 05, 2012 45.63 45.76 45.05 45.59 1,180,178 -0.02(-0.04%)
Sep 04, 2012 45.92 46.19 44.94 45.61 1,102,794 -0.55(-1.19%)
Aug 31, 2012 46.25 46.56 45.63 46.16 1,275,412 +0.28(+0.61%)
Aug 30, 2012 45.71 46.11 45.58 45.88 1,272,964 -0.28(-0.60%)
Aug 29, 2012 46.16 46.24 45.72 46.16 2,031,316 -0.49(-1.05%)
Aug 27, 2012 47.75 47.75 46.49 46.65 1,747,109 -0.92(-1.93%)
Aug 24, 2012 47.85 47.96 47.19 47.57 1,075,797 -0.25(-0.53%)
Aug 23, 2012 48.87 48.87 47.59 47.82 1,825,357 -1.05(-2.16%)
Aug 22, 2012 49.44 49.54 48.61 48.88 1,718,139 -0.77(-1.55%)
Aug 21, 2012 51.35 51.48 49.03 49.64 1,677,025 -1.94(-3.76%)
Aug 20, 2012 51.49 51.61 51.07 51.58 522,063 -0.13(-0.24%)
Aug 17, 2012 51.53 51.83 51.35 51.71 502,035 +0.09(+0.18%)
Aug 16, 2012 51.46 51.80 51.11 51.62 598,490 +0.28(+0.54%)
Aug 15, 2012 50.89 51.44 50.89 51.34 398,397 +0.36(+0.71%)
Aug 14, 2012 51.61 51.81 50.80 50.98 671,513 -0.53(-1.03%)
Aug 13, 2012 51.03 51.52 50.87 51.51 548,465 +0.07(+0.13%)
Aug 10, 2012 51.11 51.48 50.63 51.44 328,404 +0.10(+0.20%)
Aug 09, 2012 50.77 51.55 50.76 51.34 387,378 +0.58(+1.15%)
Aug 08, 2012 50.53 50.97 50.33 50.76 400,557 -0.04(-0.08%)
Aug 07, 2012 50.33 50.99 50.01 50.80 798,239 +0.94(+1.89%)
Aug 06, 2012 49.69 50.12 49.52 49.85 517,003 +0.49(+0.99%)
Aug 03, 2012 49.01 49.85 49.00 49.36 529,952 +1.69(+3.54%)
Aug 02, 2012 48.01 48.64 46.94 47.68 852,351 -1.03(-2.11%)
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.