Albemarle Corp (NY: ALB )

86.03 -3.30 (-3.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 51.49 52.98 51.49 52.72 330,120 +0.99(+1.91%)
Dec 28, 2012 52.05 52.34 51.70 51.73 268,353 -0.69(-1.31%)
Dec 27, 2012 52.52 52.79 51.59 52.42 438,918 +0.03(+0.05%)
Dec 26, 2012 52.72 53.01 52.29 52.39 385,323 -0.22(-0.42%)
Dec 24, 2012 52.19 52.66 51.91 52.61 184,382 +0.23(+0.44%)
Dec 21, 2012 51.93 52.77 51.59 52.38 1,389,895 -0.33(-0.63%)
Dec 20, 2012 52.65 52.90 52.23 52.72 558,606 +0.03(+0.05%)
Dec 19, 2012 52.46 53.11 52.46 52.69 932,239 +0.20(+0.37%)
Dec 18, 2012 51.13 52.52 51.13 52.49 912,315 +1.36(+2.66%)
Dec 17, 2012 50.45 51.16 50.45 51.13 863,876 +0.70(+1.38%)
Dec 14, 2012 50.43 50.87 50.13 50.44 430,170 +0.09(+0.17%)
Dec 13, 2012 50.41 50.97 50.02 50.35 717,672 -0.10(-0.20%)
Dec 12, 2012 51.03 51.16 50.25 50.46 435,567 -0.26(-0.52%)
Dec 11, 2012 50.72 51.34 50.53 50.72 844,997 +0.12(+0.23%)
Dec 10, 2012 50.13 50.77 49.52 50.60 516,213 +0.47(+0.95%)
Dec 07, 2012 50.28 50.30 49.91 50.13 564,872 +0.02(+0.03%)
Dec 06, 2012 50.08 50.32 49.83 50.11 519,026 +0.03(+0.07%)
Dec 05, 2012 49.95 50.36 49.55 50.08 545,698 +0.15(+0.31%)
Dec 04, 2012 49.90 50.29 49.63 49.92 648,068 -0.70(-1.39%)
Nov 30, 2012 50.80 51.40 50.41 50.63 1,230,932 -0.32(-0.63%)
Nov 29, 2012 50.36 51.25 50.17 50.95 1,359,953 +0.83(+1.66%)
Nov 28, 2012 48.98 50.14 48.63 50.12 1,196,978 +1.08(+2.21%)
Nov 27, 2012 48.36 49.18 47.44 49.03 888,501 +0.36(+0.73%)
Nov 26, 2012 48.47 48.96 48.27 48.68 593,979 -0.04(-0.09%)
Nov 23, 2012 48.08 49.19 48.00 48.72 396,558 +0.96(+2.00%)
Nov 21, 2012 47.93 48.20 47.53 47.76 539,718 +0.00(+0.00%)
Nov 20, 2012 47.68 48.22 47.59 47.76 1,012,885 +0.03(+0.05%)
Nov 19, 2012 46.73 48.09 46.73 47.74 968,487 +1.75(+3.81%)
Nov 16, 2012 45.99 46.38 45.71 45.99 1,038,991 +0.19(+0.43%)
Nov 15, 2012 46.43 46.49 45.38 45.79 752,068 -0.22(-0.48%)
Nov 14, 2012 47.17 47.74 45.91 46.01 572,860 -1.11(-2.35%)
Nov 13, 2012 46.71 47.93 46.71 47.12 1,008,614 +0.46(+0.98%)
Nov 12, 2012 46.20 47.04 46.20 46.66 524,462 +0.76(+1.66%)
Nov 09, 2012 45.97 46.78 45.62 45.90 874,775 -0.24(-0.51%)
Nov 08, 2012 47.02 47.57 46.13 46.14 1,077,254 -0.86(-1.84%)
Nov 07, 2012 47.48 47.78 46.63 47.00 982,162 -1.28(-2.65%)
Nov 06, 2012 48.23 48.56 48.01 48.28 867,915 +0.18(+0.37%)
Nov 05, 2012 47.40 48.15 47.40 48.10 813,565 +0.49(+1.03%)
Nov 02, 2012 48.36 48.42 47.23 47.61 852,005 -0.47(-0.99%)
Nov 01, 2012 46.89 48.32 46.26 48.09 1,255,605 +1.42(+3.05%)
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%)
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.