Indicators

Albemarle Corp (NY: ALB )

131.12 +1.93 (+1.49%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	14.79	14.97	14.71	14.72	392,300	-0.11(-0.75%)
Dec 28, 2006	15.05	15.05	14.80	14.83	455,204	-0.19(-1.28%)
Dec 27, 2006	14.84	15.07	14.79	15.03	331,590	+0.13(+0.84%)
Dec 26, 2006	14.72	14.96	14.65	14.90	374,501	+0.28(+1.92%)
Dec 22, 2006	14.68	14.70	14.50	14.62	351,095	-0.06(-0.39%)
Dec 21, 2006	14.83	14.86	14.68	14.68	436,187	-0.10(-0.71%)
Dec 20, 2006	14.78	14.89	14.77	14.78	627,095	+0.02(+0.15%)
Dec 19, 2006	14.60	14.84	14.53	14.76	1,172,268	+0.09(+0.60%)
Dec 18, 2006	14.83	14.88	14.64	14.67	672,688	-0.16(-1.05%)
Dec 15, 2006	15.02	15.02	14.82	14.83	888,710	-0.20(-1.35%)
Dec 14, 2006	14.99	15.09	14.99	15.03	856,770	+0.07(+0.49%)
Dec 13, 2006	14.91	15.01	14.91	14.96	857,745	+0.07(+0.44%)
Dec 12, 2006	15.03	15.03	14.79	14.89	636,116	-0.14(-0.93%)
Dec 11, 2006	15.23	15.32	14.96	15.03	1,139,597	+0.04(+0.26%)
Dec 08, 2006	14.77	15.01	14.68	14.99	967,950	+0.22(+1.50%)
Dec 07, 2006	14.72	14.83	14.72	14.77	520,791	+0.06(+0.39%)
Dec 06, 2006	14.66	14.82	14.66	14.71	521,035	-0.03(-0.19%)
Dec 05, 2006	14.66	14.84	14.62	14.74	561,508	+0.12(+0.84%)
Dec 04, 2006	14.71	14.74	14.58	14.62	1,121,310	+0.07(+0.45%)

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.