Albemarle Corp (NY: ALB )

89.80 +3.21 (+3.71%)
Streaming Delayed Price Updated: 11:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 46.96 46.99 46.54 46.66 849,928 -0.15(-0.33%)
Oct 26, 2012 46.64 46.82 46.82 46.82 890,020 +0.17(+0.36%)
Oct 25, 2012 46.90 47.03 46.27 46.65 940,624 +0.07(+0.15%)
Oct 24, 2012 47.32 47.42 46.49 46.58 1,283,461 -0.36(-0.76%)
Oct 23, 2012 46.40 47.23 46.07 46.93 1,635,749 +0.08(+0.18%)
Oct 19, 2012 47.15 47.64 46.48 46.85 2,149,796 -0.33(-0.70%)
Oct 18, 2012 44.75 47.50 44.03 47.18 3,167,817 +1.22(+2.65%)
Oct 17, 2012 45.68 46.09 45.49 45.96 992,110 +0.41(+0.89%)
Oct 16, 2012 44.66 45.62 44.18 45.55 1,059,101 +1.23(+2.77%)
Oct 15, 2012 44.08 44.55 43.91 44.33 1,471,130 +0.29(+0.65%)
Oct 12, 2012 44.37 44.78 43.91 44.04 406,406 -0.27(-0.61%)
Oct 11, 2012 44.38 44.69 44.22 44.31 469,492 +0.41(+0.95%)
Oct 10, 2012 44.72 44.75 43.83 43.89 662,584 -0.71(-1.59%)
Oct 09, 2012 45.34 45.34 44.46 44.61 1,030,146 -0.77(-1.70%)
Oct 08, 2012 45.54 45.71 45.10 45.38 724,518 -0.64(-1.40%)
Oct 05, 2012 45.83 46.26 45.67 46.02 1,172,019 +0.51(+1.12%)
Oct 04, 2012 45.17 45.71 45.04 45.51 848,998 +0.63(+1.40%)
Oct 03, 2012 44.85 45.17 44.64 44.88 777,356 +0.01(+0.02%)
Oct 02, 2012 44.77 44.93 44.47 44.88 830,312 +0.25(+0.57%)
Oct 01, 2012 45.01 45.48 44.41 44.62 1,304,093 +0.02(+0.04%)
Sep 28, 2012 44.03 44.71 43.83 44.61 954,074 +0.23(+0.52%)
Sep 27, 2012 43.80 44.48 43.62 44.38 939,393 +0.72(+1.65%)
Sep 26, 2012 43.76 43.96 43.08 43.66 889,426 -0.08(-0.17%)
Sep 25, 2012 44.86 45.07 43.72 43.73 906,726 -1.03(-2.31%)
Sep 24, 2012 44.66 44.95 44.58 44.77 800,966 -0.29(-0.64%)
Sep 21, 2012 45.70 45.99 45.03 45.05 1,160,753 -0.31(-0.69%)
Sep 20, 2012 45.41 45.49 45.10 45.37 1,147,880 -0.58(-1.27%)
Sep 19, 2012 44.83 46.26 44.72 45.95 2,304,336 +1.35(+3.02%)
Sep 18, 2012 44.76 44.96 43.91 44.61 1,595,334 -0.66(-1.46%)
Sep 17, 2012 45.45 45.50 45.19 45.27 860,442 -0.36(-0.80%)
Sep 14, 2012 45.46 45.84 45.43 45.63 1,863,044 +0.35(+0.77%)
Sep 13, 2012 45.82 45.93 44.77 45.28 3,289,313 -1.02(-2.19%)
Sep 12, 2012 47.79 48.03 46.11 46.30 1,712,960 -1.61(-3.36%)
Sep 11, 2012 47.81 48.06 47.53 47.91 664,125 +0.03(+0.05%)
Sep 10, 2012 47.81 48.12 47.69 47.88 823,665 -0.14(-0.30%)
Sep 07, 2012 47.25 48.07 46.97 48.03 1,189,727 +0.99(+2.10%)
Sep 06, 2012 46.14 47.60 46.14 47.04 1,145,158 +1.43(+3.13%)
Sep 05, 2012 45.65 45.78 45.07 45.61 1,179,719 -0.02(-0.04%)
Sep 04, 2012 45.93 46.20 44.95 45.63 1,102,365 -0.55(-1.19%)
Aug 31, 2012 46.27 46.57 45.65 46.18 1,274,916 +0.28(+0.61%)
Aug 30, 2012 45.73 46.13 45.60 45.90 1,272,469 -0.28(-0.60%)
Aug 29, 2012 46.18 46.25 45.74 46.18 2,030,526 -0.49(-1.05%)
Aug 27, 2012 47.76 47.76 46.51 46.67 1,746,430 -0.92(-1.93%)
Aug 24, 2012 47.87 47.98 47.21 47.59 1,075,379 -0.25(-0.53%)
Aug 23, 2012 48.89 48.89 47.61 47.84 1,824,647 -1.05(-2.16%)
Aug 22, 2012 49.46 49.56 48.62 48.89 1,717,471 -0.77(-1.55%)
Aug 21, 2012 51.37 51.50 49.05 49.66 1,676,373 -1.94(-3.76%)
Aug 20, 2012 51.51 51.63 51.09 51.60 521,860 -0.13(-0.24%)
Aug 17, 2012 51.55 51.85 51.37 51.73 501,839 +0.09(+0.18%)
Aug 16, 2012 51.48 51.82 51.13 51.64 598,258 +0.28(+0.54%)
Aug 15, 2012 50.91 51.46 50.91 51.36 398,242 +0.36(+0.71%)
Aug 14, 2012 51.63 51.83 50.82 51.00 671,252 -0.53(-1.03%)
Aug 13, 2012 51.05 51.54 50.89 51.53 548,252 +0.07(+0.13%)
Aug 10, 2012 51.13 51.50 50.65 51.46 328,276 +0.10(+0.20%)
Aug 09, 2012 50.79 51.57 50.78 51.36 387,227 +0.58(+1.15%)
Aug 08, 2012 50.55 50.99 50.35 50.78 400,402 -0.04(-0.08%)
Aug 07, 2012 50.35 51.01 50.03 50.82 797,928 +0.95(+1.89%)
Aug 06, 2012 49.71 50.13 49.54 49.87 516,802 +0.49(+0.99%)
Aug 03, 2012 49.03 49.87 49.02 49.38 529,746 +1.69(+3.54%)
Aug 02, 2012 48.03 48.66 46.96 47.70 852,020 -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.