Indicators

Albemarle Corp (NY: ALB )

130.54 +5.24 (+4.18%)

Streaming Delayed Price Updated: 10:48 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	23.00	23.22	22.74	23.15	688,527	+0.29(+1.26%)
May 28, 2009	22.59	23.07	22.31	22.86	728,349	+0.38(+1.68%)
May 27, 2009	22.89	23.10	22.41	22.48	798,927	-0.52(-2.25%)
May 26, 2009	22.11	23.24	21.98	23.00	1,026,884	+0.61(+2.71%)
May 22, 2009	22.65	22.68	22.24	22.39	753,181	-0.21(-0.91%)
May 21, 2009	23.01	23.04	22.35	22.60	1,155,955	-0.83(-3.54%)
May 20, 2009	22.52	24.17	22.48	23.43	2,277,120	+1.23(+5.54%)
May 19, 2009	22.22	22.63	22.03	22.20	801,643	-0.21(-0.95%)
May 18, 2009	22.04	22.42	21.73	22.41	971,226	+0.54(+2.48%)
May 15, 2009	21.19	21.92	21.00	21.87	1,398,509	+0.39(+1.79%)
May 14, 2009	20.97	21.68	20.56	21.48	727,101	+0.69(+3.31%)
May 13, 2009	21.52	21.69	20.57	20.79	766,637	-1.16(-5.27%)
May 12, 2009	22.20	22.30	21.45	21.95	699,755	-0.02(-0.11%)
May 11, 2009	22.23	22.45	21.84	21.98	478,646	-0.83(-3.63%)
May 08, 2009	22.04	22.85	21.98	22.80	460,233	+1.20(+5.54%)
May 07, 2009	23.22	23.22	21.53	21.61	768,508	-1.08(-4.77%)
May 06, 2009	23.32	23.33	22.39	22.69	1,012,925	-0.25(-1.11%)
May 05, 2009	23.27	23.47	22.75	22.94	756,449	-0.38(-1.62%)
May 04, 2009	23.21	23.32	23.09	23.32	819,555	+1.24(+5.61%)

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.