Indicators

Albemarle Corp (NY: ALB )

120.31 -5.42 (-4.31%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	35.44	35.98	35.23	35.44	1,316,855	-0.17(-0.49%)
May 27, 2010	34.96	35.61	34.52	35.61	749,079	+1.50(+4.39%)
May 26, 2010	33.54	34.74	33.51	34.12	1,711,695	+0.84(+2.52%)
May 25, 2010	32.25	33.38	31.45	33.28	2,217,904	-0.08(-0.25%)
May 24, 2010	33.35	34.02	33.29	33.36	1,052,555	-0.24(-0.71%)
May 21, 2010	32.17	33.65	31.92	33.60	1,589,472	+0.74(+2.25%)
May 20, 2010	33.30	33.60	32.82	32.86	3,546,867	-1.36(-3.97%)
May 19, 2010	34.44	34.66	33.66	34.22	2,068,995	-0.33(-0.95%)
May 18, 2010	34.89	35.10	34.31	34.54	2,105,107	+0.21(+0.62%)
May 17, 2010	34.68	34.89	33.23	34.33	1,232,512	-0.23(-0.67%)
May 14, 2010	34.56	35.17	34.25	34.56	1,177,450	-0.93(-2.62%)
May 13, 2010	35.50	35.94	35.33	35.49	628,522	-0.29(-0.81%)
May 12, 2010	34.96	35.82	34.96	35.78	968,926	+1.00(+2.86%)
May 11, 2010	34.94	35.40	34.78	34.78	1,385,528	-0.32(-0.91%)
May 10, 2010	34.59	35.15	34.45	35.10	1,684,431	+2.81(+8.72%)
May 07, 2010	33.28	33.28	31.53	32.29	3,327,017	-1.28(-3.82%)
May 06, 2010	35.26	35.85	31.67	33.57	2,675,871	-2.05(-5.75%)
May 05, 2010	35.89	36.26	35.37	35.62	1,227,568	-0.95(-2.59%)
May 04, 2010	37.31	37.41	36.21	36.57	1,481,599	-1.29(-3.41%)

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.