The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Albemarle

  • ALB
  • NYSE
  • Industrial Products
  • Latest 61.75
  • Currency US$
  • Change 0.41
  • Percent Change 0.668 %
  • Volume 3,081,323
  • Fri Aug 1, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 61.75 Last Trade: Aug 1, 2014
Date High Low Open Close Volume
Aug 1 62.47 60.75 60.97 61.75 3,081,323
Jul 31 66.71 59.86 66.71 61.34 5,793,348
Jul 30 68.09 66.58 67.58 66.71 1,572,378
Jul 29 70.02 67.22 70.00 67.25 1,585,148
Jul 28 69.13 68.14 68.94 68.88 1,056,530
Jul 25 69.17 67.58 67.58 69.07 1,928,234
Jul 24 68.60 67.19 68.60 67.54 1,654,745
Jul 23 69.09 67.96 68.63 68.39 1,500,130
Jul 22 69.72 68.49 69.27 68.49 980,864
Jul 21 70.36 69.12 69.74 69.13 802,057
Jul 18 70.51 69.50 69.64 70.20 1,422,262
Jul 17 70.20 68.11 68.61 69.43 2,058,978
Jul 16 71.07 68.73 70.35 69.07 2,726,298
Jul 15 76.28 68.32 76.03 70.03 14,564,126
Jul 14 72.79 72.15 72.42 72.62 478,040
Jul 11 72.05 71.39 71.58 72.00 311,884
Jul 10 71.93 70.88 71.10 71.60 340,259
Jul 9 72.79 71.82 72.60 72.08 346,377
Jul 8 72.45 71.91 72.15 72.26 339,155
Jul 7 72.41 71.91 71.98 72.22 376,457
Jul 3 72.55 72.02 72.06 72.46 331,363
Jul 2 72.24 71.63 71.92 71.93 462,408
Jul 1 72.58 71.75 71.82 72.12 453,491
Jun 30 71.93 70.94 71.93 71.50 524,606
Jun 27 71.85 70.51 70.79 71.85 775,810
Jun 26 71.46 70.59 71.29 71.07 310,527
Jun 25 71.39 70.55 70.62 71.22 377,235
Jun 24 71.88 70.47 71.14 70.55 472,715
Jun 23 71.59 71.01 71.47 71.19 356,195
Jun 20 71.83 71.08 71.63 71.52 422,786
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.