Albemarle Corp (NY: ALB )

86.56 -2.77 (-3.10%)
Streaming Delayed Price Updated: 10:11 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 55.48 55.83 55.29 55.29 412,392 -0.12(-0.21%)
Feb 27, 2013 54.25 55.66 54.19 55.41 288,241 +1.16(+2.13%)
Feb 26, 2013 54.10 54.51 53.95 54.25 606,825 +0.39(+0.73%)
Feb 25, 2013 55.48 55.48 53.86 53.86 782,979 -1.36(-2.46%)
Feb 22, 2013 54.78 55.43 54.70 55.22 648,816 +0.74(+1.36%)
Feb 21, 2013 54.17 54.61 53.74 54.48 817,778 +0.06(+0.11%)
Feb 20, 2013 55.82 56.01 54.41 54.42 544,862 -1.51(-2.70%)
Feb 19, 2013 55.77 56.76 55.77 55.93 860,451 +0.36(+0.64%)
Feb 15, 2013 55.54 55.95 55.23 55.58 445,771 +0.01(+0.02%)
Feb 14, 2013 55.94 56.06 55.46 55.57 688,845 -0.63(-1.12%)
Feb 13, 2013 54.41 56.78 54.41 56.20 2,294,138 +2.93(+5.50%)
Feb 12, 2013 53.05 53.47 52.90 53.27 442,928 -0.05(-0.10%)
Feb 11, 2013 53.25 53.47 53.01 53.32 503,949 +0.08(+0.16%)
Feb 08, 2013 52.49 53.54 52.49 53.23 497,550 +0.92(+1.75%)
Feb 07, 2013 52.73 52.75 51.98 52.32 599,460 -0.38(-0.73%)
Feb 06, 2013 52.49 53.22 52.38 52.70 662,307 +0.37(+0.70%)
Feb 04, 2013 52.03 52.66 51.92 52.33 717,493 -0.13(-0.24%)
Feb 01, 2013 52.65 52.65 51.96 52.46 853,931 +0.37(+0.72%)
Jan 31, 2013 52.66 52.70 52.06 52.09 841,646 -1.00(-1.89%)
Jan 30, 2013 53.74 53.74 52.95 53.09 650,149 -0.59(-1.11%)
Jan 29, 2013 53.51 53.95 53.41 53.68 781,003 +0.03(+0.05%)
Jan 28, 2013 53.10 53.82 52.76 53.66 1,035,780 +0.62(+1.17%)
Jan 25, 2013 53.11 53.35 52.18 53.04 1,206,953 +0.27(+0.52%)
Jan 24, 2013 53.94 54.02 51.58 52.77 2,226,986 -2.17(-3.96%)
Jan 23, 2013 55.84 57.56 54.27 54.94 3,212,107 +0.29(+0.53%)
Jan 22, 2013 54.82 54.97 54.35 54.65 1,243,645 -0.09(-0.17%)
Jan 18, 2013 55.68 55.68 54.65 54.75 888,304 -0.70(-1.26%)
Jan 17, 2013 55.24 55.71 55.09 55.44 754,310 +0.55(+1.01%)
Jan 16, 2013 55.11 55.22 54.73 54.89 444,434 -0.42(-0.75%)
Jan 15, 2013 54.88 55.52 54.62 55.31 933,317 +0.40(+0.73%)
Jan 14, 2013 54.30 54.91 54.16 54.91 305,017 +0.56(+1.03%)
Jan 11, 2013 54.51 54.58 53.99 54.35 478,198 -0.17(-0.31%)
Jan 10, 2013 54.72 54.97 54.13 54.52 474,724 +0.04(+0.08%)
Jan 09, 2013 54.29 54.64 54.02 54.47 458,729 +0.30(+0.55%)
Jan 08, 2013 54.71 54.87 53.96 54.18 375,616 -1.00(-1.82%)
Jan 07, 2013 54.47 55.29 54.37 55.18 786,968 +0.27(+0.50%)
Jan 04, 2013 54.22 55.06 54.18 54.91 519,493 +0.64(+1.17%)
Jan 03, 2013 54.65 54.97 54.01 54.27 480,151 -0.36(-0.65%)
Jan 02, 2013 54.64 54.66 52.72 54.63 668,625 +1.91(+3.63%)
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%)
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.