Skip to main content

Albemarle Corp (NY: ALB )

131.74 +2.94 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 25.05 25.80 24.36 25.29 1,380,214 +0.75(+3.07%)
Sep 29, 2008 27.62 27.63 24.38 24.53 1,577,540 -3.59(-12.77%)
Sep 26, 2008 28.38 28.60 27.68 28.12 0 -0.74(-2.56%)
Sep 25, 2008 28.73 29.08 28.34 28.86 915,650 +0.32(+1.12%)
Sep 24, 2008 28.11 28.98 27.65 28.54 1,173,736 +0.59(+2.11%)
Sep 23, 2008 28.29 28.56 27.71 27.95 885,214 -0.30(-1.07%)
Sep 22, 2008 29.64 29.76 28.12 28.26 812,836 -1.39(-4.67%)
Sep 19, 2008 28.55 29.76 27.99 29.64 0 +2.66(+9.88%)
Sep 18, 2008 27.67 28.09 26.26 26.98 1,851,968 -0.36(-1.32%)
Sep 17, 2008 28.98 29.30 27.34 27.34 1,294,883 -2.11(-7.16%)
Sep 16, 2008 27.89 29.54 27.35 29.45 1,536,611 +1.16(+4.12%)
Sep 15, 2008 28.47 29.62 28.13 28.28 953,468 -1.26(-4.27%)
Sep 12, 2008 28.85 29.61 28.75 29.54 0 +0.48(+1.66%)
Sep 11, 2008 29.37 29.48 28.49 29.06 2,675,726 +0.87(+3.08%)
Sep 10, 2008 28.04 28.38 27.67 28.19 1,970,893 +0.25(+0.91%)
Sep 09, 2008 30.41 30.63 27.71 27.94 2,251,347 -2.68(-8.76%)
Sep 08, 2008 30.86 31.29 30.42 30.62 816,143 +0.27(+0.89%)
Sep 05, 2008 30.26 30.49 29.51 30.35 0 -0.15(-0.48%)
Sep 04, 2008 31.31 31.31 30.29 30.49 1,109,311 -1.05(-3.33%)
Sep 03, 2008 31.98 32.35 31.10 31.54 806,672 -0.52(-1.61%)
Sep 02, 2008 32.66 33.32 31.95 32.06 734,791 -0.52(-1.61%)
Aug 29, 2008 33.35 33.45 32.59 32.59 0 -0.87(-2.60%)
Aug 28, 2008 32.81 33.48 32.81 33.45 589,507 +0.87(+2.67%)
Aug 27, 2008 32.28 32.80 32.19 32.59 924,873 +0.25(+0.76%)
Aug 26, 2008 32.13 32.34 31.83 32.34 410,718 +0.27(+0.84%)
Aug 25, 2008 32.68 32.68 31.70 32.07 366,244 -0.73(-2.22%)
Aug 22, 2008 32.17 32.84 32.17 32.80 0 +0.80(+2.51%)
Aug 21, 2008 31.96 32.15 31.71 32.00 365,489 -0.02(-0.05%)
Aug 20, 2008 32.03 32.52 31.81 32.01 545,069 +0.14(+0.44%)
Aug 19, 2008 33.03 33.03 31.58 31.87 915,233 -1.26(-3.81%)
Aug 18, 2008 33.37 33.90 33.04 33.13 603,912 -0.12(-0.37%)
Aug 15, 2008 33.47 33.61 32.95 33.26 0 -0.30(-0.90%)
Aug 14, 2008 33.36 33.64 33.02 33.56 778,571 +0.11(+0.32%)
Aug 13, 2008 33.21 33.56 32.86 33.45 724,201 +0.18(+0.54%)
Aug 12, 2008 33.51 33.62 33.02 33.27 558,573 -0.22(-0.66%)
Aug 11, 2008 33.13 33.59 32.50 33.50 699,510 +0.48(+1.47%)
Aug 08, 2008 31.85 33.09 31.85 33.01 489,484 +0.85(+2.65%)
Aug 07, 2008 32.56 32.75 31.87 32.16 568,079 -0.54(-1.65%)
Aug 06, 2008 32.45 33.06 32.10 32.70 767,229 +0.16(+0.48%)
Aug 05, 2008 31.16 32.60 31.01 32.54 1,179,208 +1.63(+5.28%)
Aug 04, 2008 31.56 31.68 30.90 30.91 992,112 -0.58(-1.85%)
Aug 01, 2008 31.76 32.12 31.47 31.50 968,741 -0.43(-1.34%)
Jul 31, 2008 31.66 32.10 31.53 31.92 1,114,627 +0.09(+0.28%)
Jul 30, 2008 31.07 31.90 30.95 31.83 957,243 +1.01(+3.27%)
Jul 29, 2008 30.82 30.91 29.91 30.82 1,084,427 +0.82(+2.73%)
Jul 28, 2008 29.90 30.18 29.49 30.00 857,315 -0.01(-0.03%)
Jul 25, 2008 29.67 30.08 29.36 30.01 977,171 +0.45(+1.53%)
Jul 24, 2008 30.12 30.38 29.47 29.56 825,448 -0.57(-1.90%)
Jul 23, 2008 30.07 30.51 29.62 30.13 1,790,818 -0.08(-0.27%)
Jul 22, 2008 31.10 31.20 30.00 30.22 1,806,360 -1.25(-3.99%)
Jul 21, 2008 30.81 31.50 29.28 31.47 2,319,358 -0.34(-1.08%)
Jul 18, 2008 32.27 32.64 31.37 31.81 1,335,362 -0.33(-1.02%)
Jul 17, 2008 32.16 32.41 31.92 32.14 846,256 +0.20(+0.64%)
Jul 16, 2008 32.27 32.27 31.04 31.94 1,240,140 -0.38(-1.17%)
Jul 15, 2008 32.16 32.96 31.23 32.32 1,006,195 +0.57(+1.81%)
Jul 14, 2008 32.03 32.33 31.58 31.74 1,029,270 -0.09(-0.28%)
Jul 11, 2008 31.77 32.55 31.36 31.83 1,148,188 -0.12(-0.38%)
Jul 10, 2008 31.74 34.81 31.70 31.95 1,785,878 +0.26(+0.83%)
Jul 09, 2008 31.94 32.31 31.46 31.69 909,368 -0.05(-0.16%)
Jul 08, 2008 31.36 31.79 30.64 31.74 1,143,718 +0.35(+1.12%)
Jul 07, 2008 32.00 32.31 31.16 31.39 839,565 -0.36(-1.14%)
Jul 04, 2008 31.72 32.09 31.16 31.75 416,533 +0.00(+0.00%)
Jul 03, 2008 31.72 32.09 31.16 31.75 416,533 -0.09(-0.28%)
Jul 02, 2008 32.72 33.25 31.84 31.84 1,401,103 -0.92(-2.80%)
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.