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 )

233.67 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 86.61 88.73 86.61 87.78 1,721,405 +1.83(+2.13%)
Nov 29, 2016 83.58 87.17 83.10 85.95 1,158,304 +1.99(+2.37%)
Nov 28, 2016 84.10 84.78 83.91 83.96 547,030 -0.04(-0.05%)
Nov 25, 2016 83.93 84.50 83.71 84.00 200,210 +0.12(+0.14%)
Nov 23, 2016 83.88 83.88 83.88 0 -0.42(-0.50%)
Nov 22, 2016 84.01 84.60 83.52 84.30 653,920 +0.45(+0.54%)
Nov 21, 2016 82.81 83.90 82.58 83.85 744,011 +1.39(+1.69%)
Nov 18, 2016 82.95 83.28 82.18 82.46 529,783 -0.51(-0.61%)
Nov 17, 2016 81.93 83.21 81.78 82.97 900,278 +1.42(+1.74%)
Nov 16, 2016 80.29 81.82 79.84 81.55 1,076,565 +1.43(+1.78%)
Nov 15, 2016 77.25 80.16 77.25 80.12 1,270,821 +3.04(+3.94%)
Nov 14, 2016 80.72 81.00 76.32 77.08 1,933,603 -3.35(-4.17%)
Nov 11, 2016 81.00 81.48 80.14 80.43 1,115,445 -1.09(-1.34%)
Nov 10, 2016 80.73 82.00 80.10 81.52 1,302,203 +1.10(+1.37%)
Nov 09, 2016 81.91 82.21 79.21 80.42 2,626,928 -2.33(-2.82%)
Nov 08, 2016 85.99 86.88 82.68 82.75 1,818,244 -3.53(-4.09%)
Nov 07, 2016 85.02 86.88 84.69 86.28 1,412,329 +2.80(+3.35%)
Nov 04, 2016 83.60 84.41 82.70 83.48 845,387 -0.32(-0.38%)
Nov 03, 2016 82.60 84.48 82.30 83.80 1,009,159 +1.55(+1.88%)
Nov 02, 2016 82.51 82.93 81.80 82.25 627,028 -0.65(-0.78%)
Nov 01, 2016 83.57 84.26 82.22 82.90 1,071,269 -0.65(-0.78%)
Oct 31, 2016 82.96 84.17 82.74 83.55 1,105,193 +0.64(+0.77%)
Oct 28, 2016 82.25 84.04 82.23 82.91 648,208 +0.86(+1.05%)
Oct 27, 2016 81.76 82.41 81.27 82.05 634,924 +0.96(+1.18%)
Oct 26, 2016 81.29 82.00 80.68 81.09 697,233 -1.01(-1.23%)
Oct 25, 2016 83.19 83.19 82.00 82.10 424,553 -1.26(-1.51%)
Oct 24, 2016 83.04 83.49 82.20 83.36 608,492 +1.16(+1.41%)
Oct 21, 2016 82.89 82.89 81.54 82.20 594,378 -0.82(-0.99%)
Oct 20, 2016 81.95 83.44 81.88 83.02 437,137 +0.43(+0.52%)
Oct 19, 2016 81.80 82.65 81.01 82.59 552,876 +0.93(+1.14%)
Oct 18, 2016 82.47 82.71 81.63 81.66 503,436 +0.40(+0.49%)
Oct 17, 2016 80.81 81.51 80.75 81.26 595,882 +0.40(+0.49%)
Oct 14, 2016 81.14 81.78 80.77 80.86 621,162 +0.42(+0.52%)
Oct 13, 2016 80.26 80.95 79.08 80.44 662,886 -0.71(-0.87%)
Oct 12, 2016 81.71 81.71 80.27 81.15 807,830 -0.57(-0.70%)
Oct 11, 2016 83.03 83.19 81.31 81.72 523,134 -1.76(-2.11%)
Oct 10, 2016 83.22 84.48 83.10 83.48 623,019 +1.11(+1.35%)
Oct 07, 2016 83.83 83.83 81.63 82.37 973,986 -1.27(-1.52%)
Oct 06, 2016 83.03 83.87 82.91 83.64 979,610 +0.20(+0.24%)
Oct 05, 2016 83.42 83.93 82.72 83.44 974,715 +0.82(+0.99%)
Oct 04, 2016 84.97 85.38 82.54 82.62 1,056,738 -2.21(-2.61%)
Oct 03, 2016 85.20 85.45 84.09 84.83 965,326 -0.66(-0.77%)
Sep 30, 2016 83.93 85.83 83.49 85.49 1,379,842 +2.34(+2.81%)
Sep 29, 2016 84.87 85.31 83.07 83.15 1,199,642 -1.72(-2.03%)
Sep 28, 2016 83.44 84.99 83.02 84.87 1,027,617 +2.12(+2.56%)
Sep 27, 2016 81.41 82.86 81.41 82.75 831,757 +1.05(+1.29%)
Sep 26, 2016 80.86 82.18 80.78 81.70 1,351,216 +0.95(+1.18%)
Sep 23, 2016 80.77 81.08 80.21 80.75 1,193,957 -0.45(-0.55%)
Sep 22, 2016 81.02 81.80 80.91 81.20 1,587,474 +1.01(+1.26%)
Sep 21, 2016 77.56 80.23 77.51 80.19 1,483,474 +3.40(+4.43%)
Sep 20, 2016 77.93 78.56 76.79 76.79 958,541 -0.85(-1.09%)
Sep 19, 2016 77.11 77.98 77.04 77.64 776,972 +0.91(+1.19%)
Sep 16, 2016 76.83 77.15 75.78 76.73 2,304,890 -0.52(-0.67%)
Sep 15, 2016 75.90 77.31 75.39 77.25 1,792,692 +1.53(+2.02%)
Sep 14, 2016 76.05 76.44 75.13 75.72 1,657,654 -0.37(-0.49%)
Sep 13, 2016 76.78 77.53 75.73 76.09 1,373,452 -1.35(-1.74%)
Sep 12, 2016 75.60 77.72 75.11 77.44 1,525,870 +0.62(+0.81%)
Sep 09, 2016 79.91 80.50 76.51 76.82 1,849,054 -4.10(-5.07%)
Sep 08, 2016 82.76 83.04 80.87 80.92 984,259 -2.03(-2.45%)
Sep 07, 2016 82.71 83.07 82.13 82.95 924,661 -0.09(-0.11%)
Sep 06, 2016 82.13 83.04 81.85 83.04 956,746 +1.08(+1.32%)
Sep 02, 2016 82.46 81.96 81.96 81.96 895,200 +0.66(+0.81%)
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.