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 (%)
Nov 28, 2008	16.43	16.80	16.15	16.67	575,220	+0.48(+2.99%)
Nov 26, 2008	14.87	16.23	14.76	16.19	1,316,440	+1.12(+7.40%)
Nov 25, 2008	15.89	16.03	14.64	15.07	1,989,864	-0.69(-4.37%)
Nov 24, 2008	15.18	16.21	15.02	15.76	1,599,605	+0.76(+5.08%)
Nov 21, 2008	13.87	15.02	13.25	15.00	1,440,251	+1.50(+11.12%)
Nov 20, 2008	15.19	15.38	13.42	13.50	1,687,862	-1.98(-12.82%)
Nov 19, 2008	17.20	17.68	15.46	15.48	1,269,303	-1.77(-10.27%)
Nov 18, 2008	17.72	18.22	16.56	17.25	1,631,383	-1.21(-6.57%)
Nov 17, 2008	18.38	19.28	18.24	18.47	777,105	-0.07(-0.35%)
Nov 14, 2008	19.69	19.93	18.44	18.53	0	-1.44(-7.23%)
Nov 13, 2008	17.97	19.97	17.37	19.97	1,185,329	+2.20(+12.36%)
Nov 12, 2008	18.76	19.09	17.78	17.78	900,041	-1.59(-8.21%)
Nov 11, 2008	19.76	20.34	19.06	19.37	1,195,630	-0.71(-3.51%)
Nov 10, 2008	20.77	20.93	19.79	20.07	758,044	-0.21(-1.05%)
Nov 07, 2008	19.70	20.56	19.65	20.29	0	+0.67(+3.43%)
Nov 06, 2008	19.89	20.30	19.57	19.61	1,072,846	-0.41(-2.05%)
Nov 05, 2008	21.20	21.55	19.98	20.02	777,195	-1.40(-6.54%)
Nov 04, 2008	20.88	21.47	20.46	21.43	760,802	+0.99(+4.86%)

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.