Skip to main content

Albemarle Corp (NY: ALB )

86.59 -3.23 (-3.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 56.69 57.67 56.45 57.48 590,310 +1.14(+2.03%)
Mar 28, 2014 56.15 56.51 55.99 56.34 405,971 +0.18(+0.32%)
Mar 27, 2014 55.81 56.35 55.69 56.16 571,915 +0.46(+0.82%)
Mar 26, 2014 56.30 56.71 55.69 55.70 485,795 -0.42(-0.76%)
Mar 25, 2014 56.40 56.68 55.93 56.13 388,375 +0.37(+0.67%)
Mar 24, 2014 56.11 56.66 55.53 55.75 743,467 -0.21(-0.37%)
Mar 21, 2014 55.76 56.46 55.61 55.96 1,248,688 +0.50(+0.91%)
Mar 20, 2014 55.63 55.77 55.10 55.46 797,958 -0.19(-0.34%)
Mar 19, 2014 56.09 56.32 55.46 55.65 278,685 -0.40(-0.71%)
Mar 18, 2014 55.86 56.10 55.55 56.05 505,767 +0.35(+0.64%)
Mar 17, 2014 55.45 55.83 55.05 55.69 532,505 +0.71(+1.29%)
Mar 14, 2014 55.42 56.08 54.91 54.98 696,996 -0.58(-1.04%)
Mar 13, 2014 56.29 56.62 55.49 55.56 701,141 -0.70(-1.25%)
Mar 12, 2014 56.12 56.44 55.94 56.26 711,310 -0.22(-0.39%)
Mar 11, 2014 56.42 56.97 56.41 56.49 556,386 -0.37(-0.65%)
Mar 10, 2014 57.14 57.48 56.49 56.86 542,158 -0.50(-0.87%)
Mar 07, 2014 57.55 57.73 57.05 57.36 469,916 -0.03(-0.05%)
Mar 06, 2014 57.04 57.71 57.03 57.38 285,105 +0.47(+0.82%)
Mar 05, 2014 56.97 57.21 56.60 56.92 423,818 +0.00(+0.00%)
Mar 04, 2014 57.03 57.96 56.75 56.92 1,634,003 +0.26(+0.46%)
Mar 03, 2014 56.22 57.10 56.16 56.66 846,598 -0.22(-0.38%)
Feb 28, 2014 56.44 57.29 56.32 56.87 441,776 +0.35(+0.63%)
Feb 27, 2014 56.35 56.60 56.08 56.52 318,232 +0.02(+0.03%)
Feb 26, 2014 56.59 56.59 55.43 56.50 656,659 +1.10(+1.99%)
Feb 25, 2014 55.15 55.73 54.80 55.40 551,192 +0.38(+0.69%)
Feb 24, 2014 55.24 55.24 54.80 55.02 596,323 -0.06(-0.11%)
Feb 21, 2014 55.66 55.88 55.00 55.08 773,827 -0.46(-0.82%)
Feb 20, 2014 55.55 55.80 55.47 55.54 642,079 +0.03(+0.05%)
Feb 19, 2014 55.59 56.15 55.47 55.51 869,372 -0.06(-0.11%)
Feb 18, 2014 56.36 56.36 55.43 55.57 523,848 -0.67(-1.20%)
Feb 14, 2014 55.91 56.24 56.24 56.24 284,739 +0.39(+0.69%)
Feb 13, 2014 55.30 56.08 54.81 55.86 455,400 +0.29(+0.53%)
Feb 12, 2014 55.23 55.67 55.23 55.56 523,907 +0.32(+0.58%)
Feb 11, 2014 54.81 55.55 54.69 55.24 437,678 +0.34(+0.61%)
Feb 10, 2014 54.43 55.26 54.43 54.91 413,411 +0.20(+0.36%)
Feb 07, 2014 54.38 54.79 54.15 54.71 392,045 +0.52(+0.95%)
Feb 06, 2014 53.91 54.33 53.69 54.19 475,251 +0.34(+0.62%)
Feb 05, 2014 53.52 53.96 52.50 53.86 951,943 +0.24(+0.45%)
Feb 04, 2014 54.45 54.45 53.33 53.62 1,262,692 -0.02(-0.03%)
Feb 03, 2014 55.57 55.63 53.56 53.63 1,548,730 -1.68(-3.04%)
Jan 31, 2014 55.21 56.11 55.17 55.31 750,927 -0.38(-0.68%)
Jan 30, 2014 56.25 56.57 55.31 55.69 839,308 -0.54(-0.97%)
Jan 29, 2014 55.01 57.34 54.49 56.24 1,868,082 +1.77(+3.24%)
Jan 28, 2014 54.89 54.97 53.92 54.47 831,986 -0.34(-0.61%)
Jan 27, 2014 54.53 55.30 54.00 54.80 638,139 +0.24(+0.44%)
Jan 24, 2014 56.27 56.27 54.49 54.56 884,493 -1.90(-3.37%)
Jan 23, 2014 56.82 57.09 56.21 56.47 452,296 -0.67(-1.18%)
Jan 22, 2014 57.35 57.55 56.88 57.14 295,346 +0.13(+0.23%)
Jan 21, 2014 57.05 57.30 56.80 57.01 487,660 +0.13(+0.23%)
Jan 17, 2014 57.22 56.88 56.88 56.88 443,237 -0.32(-0.56%)
Jan 16, 2014 57.48 57.62 57.02 57.20 396,792 -0.32(-0.55%)
Jan 15, 2014 57.41 58.01 57.41 57.52 515,693 +0.11(+0.20%)
Jan 14, 2014 56.73 57.42 56.45 57.41 621,533 +0.74(+1.31%)
Jan 13, 2014 57.13 57.36 56.43 56.67 864,176 -0.64(-1.11%)
Jan 10, 2014 56.77 57.32 56.38 57.30 1,078,876 +0.57(+1.00%)
Jan 09, 2014 56.49 57.21 56.02 56.73 1,203,559 +0.83(+1.48%)
Jan 08, 2014 54.85 55.93 54.85 55.91 1,306,046 +1.15(+2.09%)
Jan 07, 2014 54.75 55.12 54.21 54.76 768,937 +0.37(+0.68%)
Jan 06, 2014 54.61 54.61 53.77 54.39 971,591 -0.12(-0.22%)
Jan 03, 2014 54.50 54.59 54.11 54.51 466,394 +0.09(+0.17%)
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.