Skip to main content

Albemarle Corp (NY: ALB )

103.51 -4.32 (-4.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 73.56 73.56 72.16 72.40 1,445,029 -1.59(-2.15%)
Aug 30, 2016 74.91 75.59 73.87 73.99 840,001 -0.92(-1.23%)
Aug 29, 2016 74.17 75.09 73.92 74.91 818,387 +0.87(+1.17%)
Aug 26, 2016 75.07 75.61 73.63 74.04 971,547 -0.71(-0.94%)
Aug 25, 2016 74.51 75.48 74.35 74.75 832,834 +0.34(+0.46%)
Aug 24, 2016 75.90 76.42 74.19 74.41 1,729,887 -1.79(-2.35%)
Aug 23, 2016 76.50 78.31 76.19 76.20 1,435,786 +0.29(+0.38%)
Aug 22, 2016 74.49 75.91 74.00 75.91 1,202,869 +1.00(+1.34%)
Aug 19, 2016 73.33 75.07 73.17 74.90 1,939,676 +1.32(+1.80%)
Aug 18, 2016 73.34 73.62 73.15 73.58 1,182,027 +0.66(+0.91%)
Aug 17, 2016 74.03 74.08 72.59 72.92 1,306,954 -1.07(-1.44%)
Aug 16, 2016 76.30 76.34 73.90 73.99 1,177,618 -2.13(-2.79%)
Aug 15, 2016 75.57 76.76 75.39 76.12 1,254,567 +0.97(+1.29%)
Aug 12, 2016 74.61 75.80 74.42 75.15 1,258,771 +0.39(+0.52%)
Aug 11, 2016 74.34 75.24 73.89 74.76 1,251,616 +0.44(+0.60%)
Aug 10, 2016 74.26 74.53 73.69 74.32 1,434,347 +0.07(+0.10%)
Aug 09, 2016 74.68 74.84 73.98 74.24 1,643,028 -0.14(-0.19%)
Aug 08, 2016 74.53 74.83 73.82 74.39 1,651,925 -0.14(-0.19%)
Aug 05, 2016 74.43 74.82 73.77 74.53 1,903,614 +0.19(+0.26%)
Aug 04, 2016 76.20 76.64 72.78 74.34 3,210,643 -1.69(-2.23%)
Aug 03, 2016 76.51 76.57 75.24 76.04 2,655,545 -0.34(-0.45%)
Aug 02, 2016 76.28 76.73 75.74 76.38 2,248,238 +0.42(+0.55%)
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.