Indicators

Albemarle Corp (NY: ALB )

128.34 +3.04 (+2.43%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	35.43	35.96	35.21	35.43	1,317,367	-0.17(-0.49%)
May 27, 2010	34.95	35.60	34.51	35.60	749,371	+1.50(+4.39%)
May 26, 2010	33.53	34.73	33.49	34.10	1,712,361	+0.84(+2.52%)
May 25, 2010	32.24	33.36	31.44	33.26	2,218,767	-0.08(-0.25%)
May 24, 2010	33.34	34.00	33.28	33.35	1,052,964	-0.24(-0.71%)
May 21, 2010	32.16	33.63	31.91	33.59	1,590,090	+0.74(+2.25%)
May 20, 2010	33.29	33.59	32.81	32.84	3,548,247	-1.36(-3.97%)
May 19, 2010	34.42	34.64	33.65	34.20	2,069,800	-0.33(-0.95%)
May 18, 2010	34.88	35.08	34.30	34.53	2,105,926	+0.21(+0.62%)
May 17, 2010	34.67	34.88	33.21	34.32	1,232,991	-0.23(-0.67%)
May 14, 2010	34.55	35.16	34.23	34.55	1,177,908	-0.93(-2.62%)
May 13, 2010	35.49	35.93	35.31	35.48	628,766	-0.29(-0.81%)
May 12, 2010	34.94	35.81	34.94	35.77	969,303	+1.00(+2.86%)
May 11, 2010	34.93	35.39	34.76	34.77	1,386,067	-0.32(-0.91%)
May 10, 2010	34.57	35.14	34.43	35.09	1,685,087	+2.81(+8.72%)
May 07, 2010	33.26	33.26	31.52	32.28	3,328,311	-1.28(-3.82%)
May 06, 2010	35.25	35.84	31.66	33.56	2,676,912	-2.05(-5.75%)
May 05, 2010	35.87	36.25	35.35	35.61	1,228,046	-0.95(-2.59%)
May 04, 2010	37.30	37.39	36.19	36.56	1,482,175	-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.