Indicators

Albemarle Corp (NY: ALB )

103.51 -4.32 (-4.01%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	17.70	18.10	17.47	17.79	1,111,664	+0.35(+2.01%)
Mar 30, 2009	17.11	17.50	16.88	17.44	778,000	-1.07(-5.78%)
Mar 26, 2009	18.18	18.54	18.07	18.51	1,420,104	+0.58(+3.24%)
Mar 25, 2009	18.09	18.56	17.21	17.93	1,184,005	-0.02(-0.09%)
Mar 24, 2009	17.68	18.36	17.62	17.95	1,184,032	-0.02(-0.09%)
Mar 23, 2009	17.48	17.96	17.48	17.96	1,048,126	+1.55(+9.46%)
Mar 20, 2009	16.76	16.97	16.19	16.41	1,169,238	-0.07(-0.45%)
Mar 19, 2009	16.89	17.05	16.29	16.48	1,518,630	-0.18(-1.08%)
Mar 18, 2009	15.85	16.76	15.54	16.66	1,782,624	+0.76(+4.78%)
Mar 17, 2009	14.95	15.90	14.83	15.90	1,387,029	+0.99(+6.63%)
Mar 16, 2009	15.04	15.51	14.86	14.91	1,092,742	+0.03(+0.22%)
Mar 13, 2009	14.81	14.99	14.54	14.88	0	+0.17(+1.17%)
Mar 12, 2009	14.32	14.85	14.05	14.71	1,925,240	+0.32(+2.21%)
Mar 11, 2009	14.09	14.53	13.70	14.39	1,287,119	+0.38(+2.74%)
Mar 10, 2009	13.46	14.06	13.37	14.01	1,404,693	+0.86(+6.53%)
Mar 09, 2009	13.01	13.53	13.01	13.15	1,407,984	-0.07(-0.49%)
Mar 06, 2009	13.11	13.36	12.70	13.22	0	+0.29(+2.28%)
Mar 05, 2009	13.77	14.03	12.80	12.92	2,217,990	-1.14(-8.08%)
Mar 04, 2009	14.99	14.99	13.98	14.06	3,653,085	-0.91(-6.06%)

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.