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 )

211.92 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 65.32 65.85 64.92 65.38 440,500 -0.12(-0.18%)
Nov 27, 2019 65.73 65.93 64.74 65.50 929,900 -0.09(-0.14%)
Nov 26, 2019 65.15 65.78 64.32 65.59 1,417,250 +0.45(+0.69%)
Nov 25, 2019 65.11 65.89 64.66 65.14 1,090,698 +0.24(+0.37%)
Nov 22, 2019 64.11 65.46 63.75 64.90 1,148,100 -0.23(-0.35%)
Nov 21, 2019 65.29 66.24 64.53 65.13 1,386,750 +0.08(+0.12%)
Nov 20, 2019 65.71 66.54 64.74 65.05 1,498,645 -1.41(-2.12%)
Nov 19, 2019 67.76 67.76 65.46 66.46 929,208 -0.64(-0.95%)
Nov 18, 2019 66.12 67.36 65.24 67.10 1,191,340 +0.96(+1.45%)
Nov 15, 2019 66.10 67.37 65.62 66.14 1,057,800 +0.60(+0.92%)
Nov 14, 2019 64.37 65.59 64.03 65.54 1,092,059 +0.36(+0.55%)
Nov 13, 2019 63.72 65.47 63.37 65.18 1,554,434 -0.13(-0.20%)
Nov 12, 2019 67.00 67.85 64.98 65.31 1,819,935 -2.42(-3.57%)
Nov 11, 2019 67.49 67.89 66.62 67.73 1,165,752 -0.25(-0.37%)
Nov 08, 2019 69.48 69.58 66.21 67.98 3,439,100 -3.41(-4.78%)
Nov 07, 2019 67.64 72.28 67.00 71.39 3,041,807 +4.67(+7.00%)
Nov 06, 2019 66.79 67.83 66.22 66.72 2,340,834 -0.65(-0.96%)
Nov 05, 2019 68.37 68.66 66.74 67.37 2,020,724 -0.33(-0.49%)
Nov 04, 2019 65.16 67.76 65.10 67.70 2,257,306 +3.21(+4.98%)
Nov 01, 2019 61.46 64.50 61.12 64.49 2,351,300 +3.75(+6.17%)
Oct 31, 2019 62.31 62.50 60.20 60.74 2,927,876 -1.93(-3.08%)
Oct 30, 2019 62.86 63.44 61.82 62.67 2,237,060 -0.36(-0.57%)
Oct 29, 2019 63.45 64.48 62.75 63.03 2,204,157 -0.71(-1.11%)
Oct 28, 2019 62.75 64.58 62.59 63.74 2,790,038 +0.15(+0.24%)
Oct 25, 2019 63.79 65.49 62.50 63.59 5,998,800 -5.86(-8.44%)
Oct 24, 2019 68.17 69.68 68.06 69.45 1,395,461 +1.99(+2.95%)
Oct 23, 2019 67.39 68.16 66.94 67.46 768,706 +0.67(+1.00%)
Oct 22, 2019 67.24 67.87 64.88 66.79 1,283,086 -0.45(-0.67%)
Oct 21, 2019 67.91 68.18 66.81 67.24 1,164,656 +0.11(+0.16%)
Oct 18, 2019 68.23 68.74 67.11 67.13 938,600 -1.09(-1.60%)
Oct 17, 2019 68.35 69.09 67.75 68.22 1,079,351 +0.64(+0.95%)
Oct 16, 2019 67.86 68.93 67.46 67.58 731,304 -0.29(-0.43%)
Oct 15, 2019 67.90 68.73 67.13 67.87 804,555 +0.31(+0.46%)
Oct 14, 2019 68.23 68.58 67.37 67.56 1,197,522 -1.35(-1.96%)
Oct 11, 2019 66.53 69.30 66.25 68.91 1,330,700 +3.45(+5.27%)
Oct 10, 2019 64.01 65.79 63.79 65.46 1,100,004 +1.86(+2.92%)
Oct 09, 2019 64.36 64.73 62.77 63.60 1,146,196 -0.10(-0.16%)
Oct 08, 2019 65.00 65.00 63.46 63.70 1,170,328 -1.98(-3.01%)
Oct 07, 2019 65.88 66.50 64.67 65.68 1,092,087 -0.64(-0.97%)
Oct 04, 2019 67.05 67.34 65.94 66.32 974,300 -0.91(-1.35%)
Oct 03, 2019 66.05 67.23 64.90 67.23 1,130,417 +0.66(+0.99%)
Oct 02, 2019 67.38 67.47 66.10 66.57 1,229,702 -1.74(-2.55%)
Oct 01, 2019 69.95 70.84 67.91 68.31 1,721,419 -1.21(-1.74%)
Sep 30, 2019 68.14 69.87 67.99 69.52 1,399,359 +1.38(+2.03%)
Sep 27, 2019 67.37 68.21 66.77 68.14 1,668,100 +0.95(+1.41%)
Sep 26, 2019 68.10 68.12 66.76 67.19 990,590 -1.11(-1.63%)
Sep 25, 2019 67.82 68.51 67.39 68.30 1,003,165 +0.41(+0.60%)
Sep 24, 2019 68.50 68.71 66.96 67.89 1,405,329 -0.33(-0.48%)
Sep 23, 2019 67.97 69.41 67.65 68.22 1,016,278 -0.64(-0.93%)
Sep 20, 2019 68.67 70.42 68.53 68.86 2,745,500 +0.57(+0.83%)
Sep 19, 2019 67.40 68.47 66.71 68.29 1,239,582 +0.89(+1.32%)
Sep 18, 2019 67.35 68.28 66.53 67.40 1,130,998 -0.36(-0.53%)
Sep 17, 2019 68.19 68.66 67.21 67.76 1,120,838 -1.08(-1.57%)
Sep 16, 2019 68.92 69.79 68.64 68.84 1,002,997 -0.44(-0.64%)
Sep 13, 2019 69.89 70.41 68.20 69.28 1,169,900 +0.00(+0.00%)
Sep 12, 2019 69.20 69.96 67.82 69.28 986,740 +0.03(+0.04%)
Sep 11, 2019 68.80 69.38 67.20 69.25 1,839,331 +0.97(+1.42%)
Sep 10, 2019 65.49 68.50 65.49 68.28 2,358,114 +2.92(+4.47%)
Sep 09, 2019 63.49 65.44 63.28 65.36 1,216,271 +2.13(+3.37%)
Sep 06, 2019 63.04 63.78 61.93 63.23 1,023,600 +0.26(+0.41%)
Sep 05, 2019 62.33 63.41 62.33 62.97 1,854,431 +1.66(+2.71%)
Sep 04, 2019 61.60 61.98 60.85 61.31 899,209 +1.08(+1.79%)
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.