Skip to main content

Albemarle Corp (NY: ALB )

128.32 -0.48 (-0.37%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 51.05 52.42 50.71 52.42 1,367,602 +1.52(+2.99%)
Apr 29, 2013 50.48 51.07 50.28 50.90 987,562 +0.52(+1.04%)
Apr 26, 2013 50.84 50.74 50.22 50.38 713,444 -0.36(-0.71%)
Apr 25, 2013 50.91 50.99 50.56 50.74 1,315,347 +0.24(+0.47%)
Apr 24, 2013 50.80 51.28 50.32 50.50 1,948,667 -0.10(-0.20%)
Apr 23, 2013 50.71 51.06 50.34 50.60 985,669 +0.11(+0.22%)
Apr 22, 2013 50.32 50.91 49.59 50.49 903,654 +0.15(+0.29%)
Apr 19, 2013 48.85 50.47 48.48 50.34 1,784,881 +0.92(+1.85%)
Apr 18, 2013 50.46 50.49 48.79 49.43 2,520,268 -2.13(-4.13%)
Apr 17, 2013 52.05 52.29 51.37 51.56 1,110,286 -1.17(-2.22%)
Apr 16, 2013 51.31 52.76 50.82 52.73 841,859 +2.03(+4.00%)
Apr 15, 2013 51.66 51.78 50.42 50.70 1,006,109 -1.40(-2.68%)
Apr 12, 2013 52.98 53.12 51.77 52.10 854,240 -0.91(-1.71%)
Apr 11, 2013 53.36 54.15 52.95 53.01 1,095,775 -0.27(-0.50%)
Apr 10, 2013 52.28 53.31 51.74 53.27 1,257,313 +0.27(+0.52%)
Apr 09, 2013 53.42 53.66 52.44 53.00 789,989 -0.23(-0.43%)
Apr 08, 2013 52.73 53.61 52.25 53.23 739,328 +0.36(+0.68%)
Apr 05, 2013 51.46 53.09 51.41 52.87 899,742 +0.62(+1.18%)
Apr 04, 2013 51.67 52.46 51.67 52.25 452,558 +0.68(+1.31%)
Apr 03, 2013 52.38 52.79 51.17 51.58 698,489 -0.77(-1.47%)
Apr 02, 2013 52.64 52.66 52.15 52.35 679,054 -0.12(-0.23%)
Apr 01, 2013 53.25 53.53 52.14 52.47 872,569 -1.04(-1.95%)
Mar 28, 2013 52.76 53.65 52.49 53.51 509,411 +0.66(+1.25%)
Mar 27, 2013 52.66 53.35 52.43 52.85 770,717 -0.22(-0.42%)
Mar 26, 2013 53.06 53.45 52.87 53.07 551,065 +0.16(+0.31%)
Mar 25, 2013 52.50 53.19 51.99 52.91 861,082 +0.56(+1.06%)
Mar 22, 2013 53.40 53.44 52.19 52.36 796,194 -0.87(-1.64%)
Mar 21, 2013 52.85 53.47 52.18 53.23 1,077,146 -0.01(-0.02%)
Mar 20, 2013 53.89 54.07 53.09 53.24 615,052 -0.35(-0.65%)
Mar 19, 2013 53.55 53.75 53.06 53.59 697,930 +0.15(+0.27%)
Mar 18, 2013 53.37 53.75 53.13 53.44 1,232,032 -0.66(-1.22%)
Mar 15, 2013 55.92 55.92 54.01 54.10 1,543,949 -2.01(-3.58%)
Mar 14, 2013 55.80 56.15 55.41 56.11 317,357 +0.50(+0.89%)
Mar 13, 2013 55.54 55.86 55.16 55.62 453,931 +0.27(+0.49%)
Mar 12, 2013 55.83 56.13 55.33 55.34 515,048 -0.44(-0.79%)
Mar 11, 2013 55.77 55.84 55.27 55.79 486,592 -0.16(-0.29%)
Mar 08, 2013 55.15 55.97 54.85 55.95 760,961 +1.19(+2.18%)
Mar 07, 2013 55.21 55.58 54.60 54.75 640,155 -0.36(-0.65%)
Mar 06, 2013 54.53 55.64 54.39 55.11 1,080,525 +0.91(+1.68%)
Mar 05, 2013 54.58 55.22 54.11 54.20 1,319,858 -0.03(-0.05%)
Mar 04, 2013 54.66 54.98 54.00 54.23 826,093 -0.60(-1.09%)
Mar 01, 2013 54.92 55.13 54.05 54.82 842,756 -0.67(-1.21%)
Feb 28, 2013 55.68 56.04 55.50 55.50 410,857 -0.12(-0.21%)
Feb 27, 2013 54.46 55.87 54.40 55.62 287,168 +1.16(+2.13%)
Feb 26, 2013 54.30 54.71 54.15 54.46 604,566 +0.39(+0.73%)
Feb 25, 2013 55.69 55.69 54.06 54.06 780,064 -1.36(-2.46%)
Feb 22, 2013 54.98 55.64 54.91 55.43 646,401 +0.74(+1.36%)
Feb 21, 2013 54.37 54.81 53.94 54.69 814,733 +0.06(+0.11%)
Feb 20, 2013 56.02 56.22 54.62 54.63 542,834 -1.52(-2.70%)
Feb 19, 2013 55.98 56.97 55.98 56.14 857,247 +0.36(+0.64%)
Feb 15, 2013 55.74 56.16 55.43 55.79 444,111 +0.01(+0.02%)
Feb 14, 2013 56.15 56.27 55.67 55.78 686,280 -0.63(-1.12%)
Feb 13, 2013 54.62 56.99 54.62 56.41 2,285,596 +2.94(+5.50%)
Feb 12, 2013 53.25 53.67 53.10 53.47 441,279 -0.05(-0.10%)
Feb 11, 2013 53.45 53.67 53.21 53.52 502,073 +0.09(+0.16%)
Feb 08, 2013 52.68 53.74 52.68 53.43 495,697 +0.92(+1.75%)
Feb 07, 2013 52.93 52.95 52.18 52.51 597,228 -0.38(-0.73%)
Feb 06, 2013 52.69 53.42 52.57 52.90 659,841 +0.37(+0.70%)
Feb 04, 2013 52.22 52.86 52.12 52.53 714,822 -0.13(-0.24%)
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.