Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Albemarle Corp (NY: ALB )

205.43 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 34.75 34.95 34.49 34.87 262,300 +0.16(+0.46%)
Nov 29, 2006 34.28 34.80 34.24 34.71 267,100 +0.56(+1.64%)
Nov 28, 2006 34.27 34.32 33.86 34.15 327,300 -0.14(-0.41%)
Nov 27, 2006 34.95 34.95 34.21 34.29 493,200 -0.62(-1.79%)
Nov 24, 2006 34.76 34.95 34.70 34.92 52,000 +0.03(+0.10%)
Nov 22, 2006 34.90 35.04 34.62 34.88 211,500 +0.05(+0.16%)
Nov 21, 2006 34.76 34.85 34.22 34.83 245,400 +0.07(+0.19%)
Nov 20, 2006 34.45 35.06 34.28 34.76 588,900 +0.59(+1.73%)
Nov 17, 2006 33.61 34.17 33.61 34.17 287,900 +0.60(+1.79%)
Nov 16, 2006 33.88 33.88 33.26 33.57 309,200 -0.43(-1.26%)
Nov 15, 2006 33.78 34.20 33.74 34.00 211,600 +0.34(+1.01%)
Nov 14, 2006 33.76 33.80 33.45 33.66 286,200 -0.10(-0.28%)
Nov 13, 2006 33.26 33.81 33.26 33.76 539,800 +0.73(+2.19%)
Nov 10, 2006 32.88 33.30 32.88 33.03 369,700 +0.28(+0.85%)
Nov 09, 2006 32.50 33.08 32.47 32.75 359,000 +0.35(+1.06%)
Nov 08, 2006 32.50 32.80 32.20 32.40 393,000 -0.10(-0.29%)
Nov 07, 2006 32.75 33.16 32.46 32.50 290,000 -0.12(-0.37%)
Nov 06, 2006 32.12 32.70 31.98 32.62 270,000 +0.57(+1.78%)
Nov 03, 2006 32.22 32.40 31.91 32.05 296,700 +0.08(+0.27%)
Nov 02, 2006 31.80 32.30 31.80 31.96 347,000 +0.11(+0.36%)
Nov 01, 2006 32.95 33.08 31.82 31.85 400,700 -0.66(-2.05%)
Oct 31, 2006 32.62 33.22 32.22 32.51 635,700 +0.01(+0.05%)
Oct 30, 2006 31.75 32.98 31.75 32.50 916,200 +0.97(+3.08%)
Oct 27, 2006 31.14 32.39 30.98 31.53 575,800 +0.38(+1.22%)
Oct 26, 2006 30.98 31.27 30.93 31.15 516,400 +0.35(+1.14%)
Oct 25, 2006 30.98 31.02 30.63 30.80 298,000 -0.16(-0.50%)
Oct 24, 2006 30.92 31.13 30.78 30.95 473,200 -0.08(-0.26%)
Oct 23, 2006 31.00 31.70 30.95 31.04 742,800 +0.16(+0.52%)
Oct 20, 2006 30.67 31.05 30.20 30.88 439,500 +0.24(+0.78%)
Oct 19, 2006 30.53 32.75 29.85 30.64 2,284,800 +2.68(+9.57%)
Oct 18, 2006 27.80 28.03 27.43 27.96 526,100 +0.18(+0.67%)
Oct 17, 2006 28.30 28.32 27.68 27.77 316,300 -0.58(-2.03%)
Oct 16, 2006 28.25 28.45 28.23 28.35 197,100 +0.20(+0.71%)
Oct 13, 2006 28.12 28.33 27.92 28.15 178,900 -0.08(-0.27%)
Oct 12, 2006 27.80 28.33 27.80 28.23 191,400 +0.52(+1.90%)
Oct 11, 2006 27.80 27.96 27.50 27.70 190,400 -0.20(-0.72%)
Oct 10, 2006 28.05 28.17 27.73 27.90 165,000 -0.11(-0.39%)
Oct 09, 2006 27.89 28.09 27.62 28.01 191,900 +0.12(+0.45%)
Oct 06, 2006 27.62 28.08 27.46 27.89 301,200 +0.26(+0.96%)
Oct 05, 2006 27.10 27.64 27.10 27.62 203,200 +0.42(+1.54%)
Oct 04, 2006 26.98 27.39 26.80 27.20 324,500 +0.20(+0.72%)
Oct 03, 2006 27.27 27.39 27.00 27.00 176,200 -0.27(-0.97%)
Oct 02, 2006 27.02 27.50 26.80 27.27 228,900 +0.10(+0.39%)
Sep 29, 2006 27.33 27.40 27.08 27.17 304,500 -0.17(-0.62%)
Sep 28, 2006 27.63 27.66 27.25 27.33 429,700 -0.29(-1.05%)
Sep 27, 2006 27.52 27.77 27.43 27.62 275,800 +0.08(+0.27%)
Sep 26, 2006 27.78 27.78 27.16 27.55 265,300 -0.17(-0.60%)
Sep 25, 2006 27.65 27.86 26.99 27.71 333,100 +0.07(+0.24%)
Sep 22, 2006 27.60 27.77 27.45 27.65 276,100 -0.02(-0.09%)
Sep 21, 2006 28.25 28.25 27.65 27.67 423,800 -0.37(-1.30%)
Sep 20, 2006 27.67 28.08 27.40 28.04 308,000 +0.47(+1.70%)
Sep 19, 2006 27.30 27.60 27.04 27.57 490,800 +0.26(+0.95%)
Sep 18, 2006 27.01 27.43 26.82 27.31 386,600 +0.26(+0.96%)
Sep 15, 2006 27.08 27.26 26.91 27.05 281,900 +0.04(+0.15%)
Sep 14, 2006 26.62 27.16 26.49 27.01 239,600 +0.40(+1.50%)
Sep 13, 2006 26.70 26.88 26.48 26.61 349,500 -0.19(-0.71%)
Sep 12, 2006 26.09 26.96 25.62 26.80 674,900 +0.30(+1.13%)
Sep 11, 2006 27.25 27.25 26.42 26.50 270,500 -0.75(-2.73%)
Sep 08, 2006 27.10 27.45 26.73 27.25 225,500 +0.20(+0.72%)
Sep 07, 2006 27.40 27.45 26.99 27.05 232,500 -0.43(-1.55%)
Sep 06, 2006 27.80 27.80 27.36 27.48 199,800 -0.32(-1.17%)
Sep 05, 2006 27.70 27.84 27.50 27.80 284,200 +0.25(+0.93%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.