The closing price for Albemarle (ALB) in 2000 was $8.28, on December 29, 2000. It was up 31.1% for the year. The latest price is $164.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $8.59 | $8.59 | $8.11 | $8.28 | 226,200 |
December 28 2000 | $7.90 | $8.55 | $7.88 | $8.53 | 161,600 |
December 27 2000 | $7.71 | $8.00 | $7.71 | $7.92 | 142,800 |
December 26 2000 | $7.63 | $7.98 | $7.63 | $7.67 | 212,400 |
December 22 2000 | $7.73 | $7.80 | $7.52 | $7.61 | 210,400 |
December 21 2000 | $7.44 | $7.82 | $7.44 | $7.69 | 147,800 |
December 20 2000 | $7.73 | $7.73 | $7.42 | $7.44 | 48,200 |
December 19 2000 | $7.40 | $7.82 | $7.27 | $7.73 | 196,400 |
December 18 2000 | $7.21 | $7.44 | $7.21 | $7.44 | 207,400 |
December 15 2000 | $7.42 | $7.44 | $7.27 | $7.27 | 292,200 |
December 14 2000 | $7.57 | $7.65 | $7.42 | $7.55 | 69,200 |
December 13 2000 | $7.44 | $7.69 | $7.44 | $7.50 | 91,200 |
December 12 2000 | $7.69 | $7.69 | $7.40 | $7.40 | 155,200 |
December 11 2000 | $7.65 | $7.85 | $7.63 | $7.65 | 180,000 |
December 08 2000 | $7.50 | $7.63 | $7.44 | $7.63 | 296,000 |
December 07 2000 | $7.56 | $7.60 | $7.48 | $7.48 | 107,400 |
December 06 2000 | $7.96 | $7.96 | $7.52 | $7.54 | 108,200 |
December 05 2000 | $7.71 | $8.00 | $7.71 | $7.96 | 216,200 |
December 04 2000 | $7.65 | $7.71 | $7.52 | $7.67 | 113,200 |
December 01 2000 | $7.36 | $7.81 | $7.36 | $7.65 | 144,200 |
November 30 2000 | $7.42 | $7.44 | $7.23 | $7.33 | 99,800 |
November 29 2000 | $7.17 | $7.42 | $7.06 | $7.42 | 141,800 |
November 28 2000 | $7.36 | $7.77 | $7.17 | $7.17 | 152,600 |
November 27 2000 | $7.36 | $7.52 | $7.36 | $7.40 | 86,800 |
November 24 2000 | $7.29 | $7.42 | $7.29 | $7.36 | 72,600 |
Daily pricing data for Albemarle dates back to 2/22/1994, and may be incomplete.
