Indicators

Albemarle Corp (NY: ALB )

86.03 -3.30 (-3.69%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	10.85	10.88	10.76	10.79	766,811	-0.07(-0.62%)
Sep 28, 2006	10.97	10.98	10.82	10.85	1,082,097	-0.12(-1.05%)
Sep 27, 2006	10.93	11.03	10.89	10.97	694,536	+0.03(+0.27%)
Sep 26, 2006	11.03	11.03	10.79	10.94	668,095	-0.07(-0.60%)
Sep 25, 2006	10.98	11.07	10.72	11.01	838,833	+0.03(+0.23%)
Sep 22, 2006	10.96	11.03	10.90	10.98	695,292	-0.01(-0.09%)
Sep 21, 2006	11.22	11.22	10.98	10.99	1,067,239	-0.15(-1.30%)
Sep 20, 2006	10.99	11.15	10.88	11.13	775,624	+0.19(+1.71%)
Sep 19, 2006	10.84	10.96	10.74	10.95	1,235,963	+0.10(+0.95%)
Sep 18, 2006	10.73	10.89	10.65	10.84	973,560	+0.10(+0.96%)
Sep 15, 2006	10.75	10.82	10.68	10.74	709,898	+0.02(+0.15%)
Sep 14, 2006	10.57	10.79	10.52	10.73	603,375	+0.16(+1.50%)
Sep 13, 2006	10.60	10.67	10.51	10.57	880,132	-0.08(-0.71%)
Sep 12, 2006	10.36	10.71	10.17	10.64	1,699,575	+0.12(+1.13%)
Sep 11, 2006	10.82	10.82	10.49	10.52	681,190	-0.30(-2.74%)
Sep 08, 2006	10.76	10.90	10.61	10.82	567,868	+0.08(+0.72%)
Sep 07, 2006	10.88	10.90	10.72	10.74	585,496	-0.17(-1.55%)
Sep 06, 2006	11.04	11.04	10.86	10.91	503,148	-0.13(-1.17%)
Sep 05, 2006	11.00	11.06	10.92	11.04	715,690	+0.10(+0.93%)

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.