Skip to main content

Albemarle Corp (NY: ALB )

131.74 +2.94 (+2.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 38.32 38.64 37.49 37.57 1,083,400 -0.68(-1.79%)
Apr 29, 2010 37.67 38.46 37.52 38.25 1,053,854 +1.03(+2.76%)
Apr 28, 2010 36.79 37.59 36.29 37.22 1,597,794 +0.81(+2.24%)
Apr 27, 2010 36.77 37.47 36.20 36.41 2,250,495 -0.44(-1.21%)
Apr 26, 2010 36.65 37.29 36.56 36.85 876,492 +0.11(+0.29%)
Apr 23, 2010 36.29 36.83 35.70 36.74 1,468,230 +0.61(+1.69%)
Apr 22, 2010 35.78 36.32 35.73 36.14 1,596,707 +0.08(+0.23%)
Apr 21, 2010 36.49 36.53 35.99 36.05 946,386 -0.31(-0.86%)
Apr 20, 2010 36.32 36.43 36.00 36.37 447,606 +0.39(+1.07%)
Apr 19, 2010 35.90 36.09 35.28 35.98 548,269 -0.14(-0.39%)
Apr 16, 2010 36.52 36.91 36.05 36.12 799,357 -0.50(-1.37%)
Apr 15, 2010 36.52 36.82 36.35 36.62 592,638 -0.01(-0.02%)
Apr 14, 2010 35.74 36.70 35.66 36.63 820,091 +1.14(+3.20%)
Apr 13, 2010 35.68 35.69 35.32 35.49 746,502 -0.30(-0.85%)
Apr 12, 2010 36.51 36.61 35.63 35.80 552,136 -0.66(-1.81%)
Apr 09, 2010 36.00 36.46 35.74 36.46 404,782 +0.52(+1.44%)
Apr 08, 2010 35.68 35.95 35.30 35.94 378,630 +0.06(+0.16%)
Apr 07, 2010 35.91 36.24 35.68 35.88 656,602 -0.01(-0.02%)
Apr 06, 2010 35.39 35.93 35.20 35.89 775,366 +0.39(+1.11%)
Apr 05, 2010 35.32 35.58 35.20 35.49 567,891 +0.22(+0.63%)
Apr 01, 2010 35.51 35.27 35.27 35.27 694,493 +0.20(+0.56%)
Mar 31, 2010 34.88 36.04 34.87 35.07 1,207,733 +0.08(+0.24%)
Mar 30, 2010 34.79 35.09 34.51 34.99 519,977 +0.31(+0.90%)
Mar 29, 2010 34.32 35.05 34.32 34.68 906,041 +0.56(+1.64%)
Mar 26, 2010 34.45 34.75 33.74 34.12 1,056,157 -0.30(-0.86%)
Mar 25, 2010 35.32 35.49 34.39 34.42 553,114 -0.56(-1.60%)
Mar 24, 2010 35.41 35.48 34.88 34.98 520,970 -0.57(-1.60%)
Mar 23, 2010 35.52 35.69 35.10 35.54 510,944 +0.12(+0.35%)
Mar 22, 2010 34.53 35.54 34.39 35.42 523,789 +0.67(+1.92%)
Mar 19, 2010 35.39 35.47 34.70 34.75 785,359 -0.50(-1.42%)
Mar 18, 2010 35.13 35.38 34.93 35.26 402,829 +0.02(+0.05%)
Mar 17, 2010 35.20 35.38 35.11 35.24 590,194 +0.19(+0.54%)
Mar 16, 2010 34.89 35.15 34.80 35.05 1,124,019 +0.33(+0.95%)
Mar 15, 2010 34.54 34.78 34.53 34.72 923,937 +0.21(+0.62%)
Mar 12, 2010 34.28 34.63 34.28 34.51 1,049,252 +0.44(+1.30%)
Mar 11, 2010 33.66 34.06 33.29 34.06 437,607 +0.17(+0.51%)
Mar 10, 2010 33.55 34.02 33.37 33.89 436,909 +0.27(+0.80%)
Mar 09, 2010 33.62 33.86 33.29 33.62 438,959 -0.20(-0.61%)
Mar 08, 2010 33.68 34.25 33.68 33.82 568,888 +0.07(+0.19%)
Mar 05, 2010 33.23 33.98 33.08 33.76 689,522 +0.72(+2.18%)
Mar 04, 2010 33.06 33.41 32.86 33.04 412,390 -0.05(-0.15%)
Mar 03, 2010 33.04 33.32 32.87 33.09 728,995 +0.02(+0.05%)
Mar 02, 2010 32.68 33.50 32.68 33.07 1,658,240 +0.73(+2.26%)
Mar 01, 2010 30.80 32.36 30.80 32.34 1,478,085 +1.60(+5.20%)
Feb 26, 2010 30.38 30.77 30.07 30.74 771,445 +0.48(+1.57%)
Feb 25, 2010 29.87 30.40 29.61 30.27 791,026 +0.02(+0.05%)
Feb 24, 2010 30.37 30.63 30.06 30.25 895,606 -0.07(-0.22%)
Feb 23, 2010 31.09 31.32 30.13 30.31 866,911 -0.96(-3.07%)
Feb 22, 2010 31.44 31.44 31.01 31.27 347,995 +0.01(+0.03%)
Feb 19, 2010 31.03 31.40 30.91 31.27 564,000 +0.21(+0.69%)
Feb 18, 2010 30.97 31.25 30.96 31.05 863,746 +0.08(+0.26%)
Feb 17, 2010 31.06 31.19 30.77 30.97 1,154,219 +0.05(+0.16%)
Feb 16, 2010 30.27 30.92 30.15 30.92 772,628 +0.91(+3.03%)
Feb 12, 2010 29.04 30.01 30.01 30.01 961,863 +0.60(+2.03%)
Feb 11, 2010 28.95 29.49 28.67 29.41 496,466 +0.40(+1.39%)
Feb 10, 2010 28.79 29.13 28.36 29.01 509,153 +0.05(+0.17%)
Feb 09, 2010 29.17 29.23 28.64 28.96 537,098 +0.38(+1.32%)
Feb 08, 2010 28.86 28.95 28.34 28.58 832,463 -0.25(-0.85%)
Feb 05, 2010 29.09 29.26 28.28 28.83 926,075 -0.19(-0.65%)
Feb 04, 2010 29.70 29.91 29.02 29.02 592,638 -1.02(-3.38%)
Feb 03, 2010 30.16 30.58 29.97 30.04 858,604 -0.22(-0.73%)
Feb 02, 2010 29.83 30.44 29.51 30.26 1,160,685 +0.76(+2.59%)
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.