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 31, 2013 54.20 54.38 54.38 54.38 450,986 +0.11(+0.21%)
Dec 30, 2013 54.53 54.86 54.27 54.27 555,158 -0.26(-0.47%)
Dec 27, 2013 54.48 54.85 54.36 54.53 322,412 +0.16(+0.30%)
Dec 26, 2013 54.06 54.53 54.05 54.36 421,378 +0.61(+1.13%)
Dec 24, 2013 53.45 54.01 53.21 53.76 480,820 +0.17(+0.32%)
Dec 23, 2013 54.76 54.76 53.55 53.58 1,245,521 -0.97(-1.78%)
Dec 20, 2013 53.91 54.84 53.87 54.55 1,323,891 +0.39(+0.73%)
Dec 19, 2013 54.42 54.64 53.60 54.16 1,554,444 -0.58(-1.07%)
Dec 18, 2013 56.62 56.90 54.59 54.74 2,738,207 -4.26(-7.21%)
Dec 17, 2013 58.44 59.03 58.18 59.00 605,868 +0.61(+1.04%)
Dec 16, 2013 58.57 59.47 58.28 58.39 373,675 +0.11(+0.19%)
Dec 13, 2013 58.12 58.32 57.93 58.28 327,879 +0.33(+0.58%)
Dec 12, 2013 58.35 58.69 57.86 57.94 681,375 -0.53(-0.91%)
Dec 11, 2013 59.54 59.92 58.32 58.47 539,586 -0.94(-1.57%)
Dec 10, 2013 59.32 59.85 59.29 59.41 490,035 -0.05(-0.09%)
Dec 09, 2013 59.65 59.67 59.22 59.46 460,126 +0.03(+0.04%)
Dec 06, 2013 58.93 59.57 58.85 59.44 408,166 +1.04(+1.79%)
Dec 05, 2013 57.93 58.75 57.63 58.39 623,097 +0.32(+0.56%)
Dec 04, 2013 58.16 58.73 57.55 58.07 476,351 -0.29(-0.50%)
Dec 03, 2013 58.67 59.06 57.90 58.36 588,229 -0.54(-0.91%)
Dec 02, 2013 58.88 59.70 58.57 58.90 752,699 +0.15(+0.26%)
Nov 29, 2013 59.15 59.42 58.72 58.74 312,350 -0.25(-0.42%)
Nov 27, 2013 58.16 59.02 57.93 58.99 611,626 +0.86(+1.49%)
Nov 26, 2013 58.56 58.69 58.07 58.13 777,432 -0.44(-0.74%)
Nov 25, 2013 58.35 58.73 58.24 58.56 462,553 +0.18(+0.31%)
Nov 22, 2013 58.22 58.47 57.89 58.38 357,403 +0.14(+0.23%)
Nov 21, 2013 57.63 58.42 57.36 58.25 548,186 +0.73(+1.26%)
Nov 20, 2013 57.56 57.78 57.33 57.52 438,239 +0.03(+0.06%)
Nov 19, 2013 57.68 57.87 57.20 57.49 446,001 -0.25(-0.43%)
Nov 18, 2013 57.94 57.98 57.49 57.73 417,956 -0.04(-0.07%)
Nov 15, 2013 57.72 57.86 57.55 57.78 435,102 +0.03(+0.04%)
Nov 14, 2013 57.77 58.06 57.53 57.75 383,726 +0.12(+0.21%)
Nov 13, 2013 57.30 57.78 57.17 57.63 505,374 +0.15(+0.25%)
Nov 12, 2013 57.48 58.03 57.20 57.49 726,199 -0.09(-0.16%)
Nov 11, 2013 57.45 57.74 57.19 57.58 371,056 +0.01(+0.01%)
Nov 08, 2013 56.82 57.57 56.82 57.57 600,177 +0.65(+1.14%)
Nov 07, 2013 57.43 57.73 56.80 56.92 384,091 -0.43(-0.75%)
Nov 06, 2013 57.19 57.67 57.04 57.35 246,144 +0.33(+0.58%)
Nov 05, 2013 57.21 57.50 56.64 57.02 346,969 -0.40(-0.70%)
Nov 04, 2013 57.10 57.60 57.10 57.42 567,234 +0.33(+0.58%)
Nov 01, 2013 56.53 57.29 56.52 57.08 482,757 +0.50(+0.88%)
Oct 31, 2013 56.72 56.99 56.35 56.59 765,145 -0.06(-0.11%)
Oct 30, 2013 57.21 57.39 56.41 56.65 616,737 -0.50(-0.87%)
Oct 29, 2013 57.37 57.65 56.64 57.14 660,178 -0.24(-0.42%)
Oct 28, 2013 57.68 57.95 57.09 57.38 535,354 -0.41(-0.71%)
Oct 25, 2013 57.78 58.12 57.01 57.79 442,109 +0.00(+0.00%)
Oct 24, 2013 57.54 57.94 57.43 57.79 488,350 +0.18(+0.31%)
Oct 23, 2013 57.28 57.66 57.11 57.61 476,958 +0.17(+0.30%)
Oct 22, 2013 57.29 57.66 57.19 57.44 654,454 +0.34(+0.60%)
Oct 21, 2013 57.66 57.70 56.90 57.10 994,956 -0.44(-0.76%)
Oct 18, 2013 57.19 57.63 56.80 57.54 1,089,725 -0.13(-0.22%)
Oct 17, 2013 55.27 57.67 54.73 57.67 2,668,500 +2.59(+4.70%)
Oct 16, 2013 55.20 55.43 54.85 55.07 1,254,746 +0.15(+0.28%)
Oct 15, 2013 54.72 55.19 54.40 54.92 900,190 +0.21(+0.39%)
Oct 14, 2013 54.20 54.88 54.12 54.71 765,466 +0.39(+0.72%)
Oct 11, 2013 54.13 54.42 53.86 54.31 1,427,522 -0.20(-0.36%)
Oct 10, 2013 54.19 54.57 54.16 54.51 653,293 +0.62(+1.14%)
Oct 09, 2013 54.17 54.39 53.66 53.90 1,005,959 -0.25(-0.46%)
Oct 08, 2013 54.72 54.82 54.11 54.14 1,096,185 -0.69(-1.26%)
Oct 07, 2013 54.88 55.39 53.80 54.84 647,342 -0.44(-0.79%)
Oct 04, 2013 54.61 55.35 54.45 55.27 1,064,243 +0.60(+1.09%)
Oct 03, 2013 54.37 54.98 54.10 54.67 984,452 +0.15(+0.28%)
Oct 02, 2013 54.12 54.56 53.85 54.52 935,484 +0.07(+0.13%)
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.