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 (%)
Mar 30, 2012 54.13 54.28 53.22 53.73 388,137 +0.19(+0.36%)
Mar 29, 2012 52.75 53.66 52.41 53.54 389,384 +0.45(+0.84%)
Mar 28, 2012 54.21 54.21 52.76 53.09 455,586 -1.24(-2.27%)
Mar 27, 2012 54.17 54.65 54.13 54.33 278,534 +0.20(+0.37%)
Mar 26, 2012 53.19 54.13 53.18 54.13 483,555 +1.45(+2.74%)
Mar 23, 2012 53.40 53.42 52.39 52.68 829,040 -0.64(-1.20%)
Mar 22, 2012 53.45 53.76 52.90 53.32 580,905 -0.71(-1.32%)
Mar 21, 2012 54.01 54.44 53.76 54.03 559,498 +0.22(+0.41%)
Mar 20, 2012 53.70 54.01 53.11 53.81 514,726 -0.30(-0.56%)
Mar 19, 2012 53.95 54.60 53.41 54.12 428,038 +0.01(+0.02%)
Mar 16, 2012 54.46 54.63 53.82 54.11 773,352 -0.19(-0.36%)
Mar 15, 2012 53.80 54.36 53.66 54.30 799,078 +0.58(+1.08%)
Mar 14, 2012 53.50 53.80 53.27 53.72 654,455 +0.21(+0.39%)
Mar 13, 2012 52.81 53.51 52.47 53.51 936,086 +0.93(+1.77%)
Mar 12, 2012 52.78 52.83 52.23 52.58 410,862 -0.25(-0.48%)
Mar 09, 2012 52.74 53.29 52.43 52.83 414,425 +0.10(+0.19%)
Mar 08, 2012 52.28 52.94 51.98 52.73 508,707 +1.20(+2.33%)
Mar 07, 2012 50.37 51.80 50.35 51.53 1,040,651 +1.22(+2.41%)
Mar 06, 2012 53.11 53.11 49.78 50.32 1,211,617 -1.97(-3.77%)
Mar 05, 2012 54.66 54.68 51.77 52.29 1,362,849 -2.95(-5.34%)
Mar 02, 2012 56.52 56.91 55.01 55.23 778,362 -1.49(-2.63%)
Mar 01, 2012 56.10 57.20 55.86 56.73 531,285 +0.99(+1.77%)
Feb 29, 2012 56.05 56.66 55.65 55.74 865,491 -0.18(-0.31%)
Feb 28, 2012 56.04 56.59 55.59 55.91 339,623 -0.13(-0.24%)
Feb 27, 2012 54.88 56.42 54.50 56.05 567,705 +0.63(+1.13%)
Feb 24, 2012 55.75 56.18 55.33 55.42 528,085 -0.37(-0.66%)
Feb 23, 2012 55.37 56.01 55.18 55.79 494,327 +0.33(+0.59%)
Feb 22, 2012 55.29 55.81 54.71 55.46 498,213 +0.35(+0.64%)
Feb 21, 2012 55.74 55.82 54.71 55.11 408,706 -0.43(-0.77%)
Feb 17, 2012 55.88 56.14 55.38 55.54 482,140 -0.08(-0.15%)
Feb 16, 2012 54.29 55.69 54.18 55.62 612,067 +1.40(+2.58%)
Feb 15, 2012 54.97 55.17 53.79 54.22 1,697,676 -0.45(-0.83%)
Feb 14, 2012 55.11 55.31 54.01 54.67 1,131,485 -0.75(-1.35%)
Feb 13, 2012 55.14 55.75 55.00 55.42 607,694 +0.76(+1.39%)
Feb 10, 2012 54.85 55.30 54.11 54.66 1,061,241 -1.07(-1.92%)
Feb 09, 2012 56.07 57.41 55.02 55.73 692,838 -0.18(-0.33%)
Feb 08, 2012 56.25 56.88 55.59 55.91 425,577 -0.14(-0.25%)
Feb 07, 2012 56.52 56.85 55.77 56.06 917,114 -0.50(-0.89%)
Feb 06, 2012 55.67 56.60 55.30 56.56 645,022 +0.43(+0.76%)
Feb 03, 2012 55.98 56.78 55.73 56.13 917,599 +1.11(+2.01%)
Feb 02, 2012 55.82 55.82 54.94 55.03 817,382 -0.61(-1.10%)
Feb 01, 2012 54.60 55.80 54.46 55.64 1,110,740 +1.75(+3.25%)
Jan 31, 2012 53.45 54.01 52.90 53.89 997,162 +0.75(+1.40%)
Jan 30, 2012 52.54 53.67 52.40 53.14 789,107 +0.14(+0.27%)
Jan 27, 2012 52.85 53.63 52.75 53.00 869,035 +0.19(+0.36%)
Jan 26, 2012 52.54 53.53 52.50 52.80 1,097,788 +0.78(+1.50%)
Jan 25, 2012 52.54 52.62 51.48 52.03 1,068,255 -0.48(-0.91%)
Jan 24, 2012 50.28 53.19 48.93 52.50 1,736,546 +2.15(+4.28%)
Jan 23, 2012 50.08 51.15 49.90 50.35 902,580 +0.38(+0.75%)
Jan 20, 2012 50.27 50.36 49.85 49.97 1,059,733 -0.38(-0.75%)
Jan 19, 2012 49.13 51.30 49.12 50.35 1,250,893 +1.32(+2.70%)
Jan 18, 2012 47.76 49.03 47.69 49.03 870,818 +0.98(+2.04%)
Jan 17, 2012 48.57 48.98 47.86 48.05 627,184 +0.45(+0.95%)
Jan 13, 2012 47.72 47.75 46.68 47.59 482,150 -0.58(-1.20%)
Jan 12, 2012 46.67 48.35 46.24 48.17 922,868 +1.78(+3.83%)
Jan 11, 2012 45.92 46.60 45.68 46.39 354,868 +0.23(+0.51%)
Jan 10, 2012 45.54 46.48 45.48 46.16 706,527 +1.39(+3.11%)
Jan 09, 2012 45.02 45.17 44.13 44.77 555,652 -0.03(-0.07%)
Jan 06, 2012 44.98 45.59 44.62 44.80 848,265 -0.09(-0.21%)
Jan 05, 2012 44.22 45.05 43.84 44.90 738,443 +0.07(+0.15%)
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.