Skip to main content

Albemarle Corp (NY: ALB )

94.73 -0.79 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 14.26 14.43 14.18 14.20 406,892 -0.11(-0.75%)
Dec 28, 2006 14.51 14.51 14.27 14.30 472,137 -0.19(-1.28%)
Dec 27, 2006 14.31 14.53 14.26 14.49 343,924 +0.12(+0.84%)
Dec 26, 2006 14.20 14.42 14.12 14.37 388,432 +0.27(+1.92%)
Dec 22, 2006 14.16 14.18 13.98 14.10 364,155 -0.06(-0.39%)
Dec 21, 2006 14.29 14.32 14.15 14.15 452,412 -0.10(-0.71%)
Dec 20, 2006 14.25 14.36 14.24 14.25 650,421 +0.02(+0.15%)
Dec 19, 2006 14.08 14.31 14.01 14.23 1,215,874 +0.09(+0.60%)
Dec 18, 2006 14.30 14.35 14.11 14.15 697,711 -0.15(-1.05%)
Dec 15, 2006 14.48 14.48 14.29 14.30 921,768 -0.20(-1.35%)
Dec 14, 2006 14.46 14.54 14.45 14.49 888,640 +0.07(+0.49%)
Dec 13, 2006 14.37 14.47 14.37 14.42 889,651 +0.06(+0.44%)
Dec 12, 2006 14.49 14.49 14.26 14.36 659,778 -0.13(-0.93%)
Dec 11, 2006 14.68 14.77 14.43 14.49 1,181,987 +0.04(+0.26%)
Dec 08, 2006 14.24 14.47 14.15 14.46 1,003,955 +0.21(+1.50%)
Dec 07, 2006 14.19 14.30 14.19 14.24 540,163 +0.06(+0.39%)
Dec 06, 2006 14.14 14.29 14.14 14.19 540,416 -0.03(-0.19%)
Dec 05, 2006 14.14 14.31 14.10 14.21 582,395 +0.12(+0.84%)
Dec 04, 2006 14.19 14.22 14.06 14.10 1,163,021 +0.06(+0.45%)
Dec 01, 2006 14.00 14.26 13.84 14.03 1,816,983 +0.24(+1.76%)
Nov 30, 2006 13.74 13.82 13.64 13.79 663,319 +0.06(+0.46%)
Nov 29, 2006 13.55 13.76 13.54 13.73 675,457 +0.22(+1.64%)
Nov 28, 2006 13.55 13.57 13.39 13.50 827,694 -0.06(-0.41%)
Nov 27, 2006 13.82 13.82 13.53 13.56 1,247,231 -0.25(-1.79%)
Nov 24, 2006 13.74 13.82 13.72 13.81 131,500 +0.01(+0.10%)
Nov 22, 2006 13.80 13.86 13.69 13.79 534,853 +0.02(+0.16%)
Nov 21, 2006 13.75 13.78 13.53 13.77 620,581 +0.03(+0.19%)
Nov 20, 2006 13.62 13.87 13.56 13.75 1,489,243 +0.23(+1.73%)
Nov 17, 2006 13.29 13.51 13.29 13.51 728,057 +0.24(+1.79%)
Nov 16, 2006 13.40 13.40 13.15 13.27 781,922 -0.17(-1.26%)
Nov 15, 2006 13.36 13.52 13.34 13.44 535,106 +0.13(+1.01%)
Nov 14, 2006 13.35 13.37 13.23 13.31 723,758 -0.04(-0.28%)
Nov 13, 2006 13.15 13.37 13.15 13.35 1,365,076 +0.29(+2.20%)
Nov 10, 2006 13.00 13.17 13.00 13.06 934,918 +0.11(+0.85%)
Nov 09, 2006 12.85 13.08 12.84 12.95 907,859 +0.14(+1.06%)
Nov 08, 2006 12.85 12.97 12.73 12.81 993,840 -0.04(-0.29%)
Nov 07, 2006 12.95 13.11 12.83 12.85 733,368 -0.05(-0.37%)
Nov 06, 2006 12.70 12.93 12.64 12.90 682,791 +0.23(+1.78%)
Nov 03, 2006 12.74 12.81 12.62 12.67 750,311 +0.03(+0.27%)
Nov 02, 2006 12.57 12.77 12.57 12.64 877,513 +0.05(+0.36%)
Nov 01, 2006 13.03 13.08 12.58 12.59 1,013,312 -0.26(-2.05%)
Oct 31, 2006 12.90 13.14 12.74 12.86 1,607,593 +0.01(+0.05%)
Oct 30, 2006 12.56 13.04 12.56 12.85 2,316,938 +0.38(+3.08%)
Oct 27, 2006 12.32 12.81 12.25 12.47 1,456,115 +0.15(+1.22%)
Oct 26, 2006 12.25 12.37 12.23 12.32 1,305,901 +0.14(+1.14%)
Oct 25, 2006 12.25 12.27 12.11 12.18 753,599 -0.06(-0.50%)
Oct 24, 2006 12.23 12.31 12.17 12.24 1,196,654 -0.03(-0.26%)
Oct 23, 2006 12.26 12.54 12.24 12.27 1,878,434 +0.06(+0.52%)
Oct 20, 2006 12.13 12.28 11.94 12.21 1,111,432 +0.09(+0.78%)
Oct 19, 2006 12.07 12.95 11.80 12.11 5,777,930 +1.06(+9.57%)
Oct 18, 2006 10.99 11.08 10.85 11.06 1,330,431 +0.07(+0.67%)
Oct 17, 2006 11.19 11.20 10.95 10.98 799,877 -0.23(-2.03%)
Oct 16, 2006 11.17 11.25 11.16 11.21 498,437 +0.08(+0.71%)
Oct 13, 2006 11.12 11.20 11.04 11.13 452,412 -0.03(-0.27%)
Oct 12, 2006 10.99 11.20 10.99 11.16 484,023 +0.21(+1.90%)
Oct 11, 2006 10.99 11.06 10.87 10.95 481,494 -0.08(-0.72%)
Oct 10, 2006 11.09 11.14 10.97 11.03 417,261 -0.04(-0.39%)
Oct 09, 2006 11.03 11.11 10.92 11.08 485,287 +0.05(+0.45%)
Oct 06, 2006 10.92 11.10 10.86 11.03 761,691 +0.10(+0.96%)
Oct 05, 2006 10.72 10.93 10.72 10.92 513,863 +0.17(+1.54%)
Oct 04, 2006 10.67 10.83 10.60 10.76 820,613 +0.08(+0.72%)
Oct 03, 2006 10.79 10.83 10.68 10.68 445,584 -0.10(-0.97%)
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.