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 )

131.74 +2.94 (+2.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 7.851 7.868 7.720 7.790 853,688 -0.07(-0.84%)
Feb 25, 2005 7.673 7.859 7.642 7.855 1,008,328 +0.23(+3.07%)
Feb 24, 2005 7.482 7.663 7.353 7.622 1,651,034 +0.48(+6.72%)
Feb 23, 2005 7.070 7.160 7.044 7.142 655,389 +0.12(+1.75%)
Feb 22, 2005 7.165 7.195 7.013 7.019 541,726 -0.16(-2.28%)
Feb 18, 2005 7.220 7.285 7.165 7.183 533,921 -0.02(-0.23%)
Feb 17, 2005 7.357 7.357 7.177 7.199 801,247 -0.16(-2.17%)
Feb 16, 2005 7.298 7.396 7.257 7.359 401,965 +0.06(+0.76%)
Feb 15, 2005 7.369 7.406 7.261 7.304 578,557 -0.08(-1.03%)
Feb 14, 2005 7.363 7.388 7.292 7.380 440,991 +0.00(+0.03%)
Feb 11, 2005 7.415 7.421 7.318 7.378 767,100 -0.03(-0.44%)
Feb 10, 2005 7.421 7.492 7.361 7.410 470,504 +0.00(+0.00%)
Feb 09, 2005 7.499 7.503 7.367 7.410 807,345 -0.08(-1.01%)
Feb 08, 2005 7.400 7.486 7.357 7.486 1,438,587 +0.10(+1.33%)
Feb 07, 2005 7.318 7.419 7.308 7.388 1,381,512 +0.08(+1.12%)
Feb 04, 2005 7.212 7.314 7.203 7.306 961,985 +0.10(+1.37%)
Feb 03, 2005 7.298 7.298 7.134 7.208 917,837 -0.08(-1.12%)
Feb 02, 2005 7.257 7.290 7.175 7.290 591,728 +0.03(+0.45%)
Feb 01, 2005 7.197 7.257 7.183 7.257 1,002,474 +0.06(+0.83%)
Jan 31, 2005 7.082 7.197 7.048 7.197 1,229,311 +0.19(+2.75%)
Jan 28, 2005 7.031 7.037 6.970 7.005 583,191 -0.01(-0.15%)
Jan 27, 2005 7.013 7.050 6.984 7.015 592,947 +0.00(+0.06%)
Jan 26, 2005 6.996 7.031 6.968 7.011 626,607 +0.01(+0.21%)
Jan 25, 2005 6.996 7.039 6.970 6.996 807,101 +0.02(+0.35%)
Jan 24, 2005 6.994 7.015 6.953 6.972 1,225,653 -0.03(-0.38%)
Jan 21, 2005 6.972 7.031 6.949 6.998 933,447 +0.03(+0.38%)
Jan 20, 2005 6.908 7.009 6.888 6.972 1,271,020 -0.01(-0.21%)
Jan 19, 2005 7.072 7.089 6.951 6.986 939,057 -0.07(-1.02%)
Jan 18, 2005 6.970 7.074 6.929 7.058 1,683,230 +0.07(+1.06%)
Jan 14, 2005 7.144 7.144 6.949 6.984 6,755,117 -0.25(-3.48%)
Jan 13, 2005 7.328 7.328 7.189 7.236 932,716 -0.09(-1.29%)
Jan 12, 2005 7.318 7.372 7.097 7.331 949,789 -0.01(-0.11%)
Jan 11, 2005 7.413 7.413 7.277 7.339 818,565 -0.08(-1.02%)
Jan 10, 2005 7.441 7.585 7.415 7.415 773,198 -0.06(-0.74%)
Jan 07, 2005 7.443 7.554 7.328 7.470 1,110,039 +0.03(+0.36%)
Jan 06, 2005 7.302 7.454 7.035 7.443 1,861,773 +0.14(+1.94%)
Jan 05, 2005 7.441 7.476 7.302 7.302 729,050 -0.18(-2.41%)
Jan 04, 2005 7.800 7.800 7.462 7.482 570,751 -0.32(-4.07%)
Jan 03, 2005 7.997 8.001 7.773 7.800 446,357 -0.14(-1.71%)
Dec 31, 2004 8.021 8.036 7.917 7.935 295,376 -0.07(-0.87%)
Dec 30, 2004 8.036 8.093 7.958 8.005 407,331 -0.09(-1.16%)
Dec 29, 2004 8.148 8.148 8.058 8.099 187,811 -0.04(-0.45%)
Dec 28, 2004 8.046 8.230 8.046 8.136 296,595 +0.08(+0.99%)
Dec 27, 2004 8.200 8.202 8.036 8.056 227,569 -0.10(-1.26%)
Dec 23, 2004 8.159 8.198 8.097 8.159 285,863 -0.05(-0.57%)
Dec 22, 2004 8.073 8.224 8.066 8.206 250,740 +0.18(+2.25%)
Dec 21, 2004 8.159 8.163 8.013 8.025 460,016 -0.09(-1.06%)
Dec 20, 2004 8.161 8.235 8.097 8.112 213,178 -0.05(-0.60%)
Dec 17, 2004 8.228 8.251 8.001 8.161 463,187 -0.05(-0.57%)
Dec 16, 2004 8.179 8.224 8.099 8.208 388,306 -0.01(-0.10%)
Dec 15, 2004 8.159 8.216 8.116 8.216 265,863 +0.05(+0.65%)
Dec 14, 2004 8.066 8.173 8.066 8.163 315,133 +0.11(+1.32%)
Dec 13, 2004 8.036 8.056 7.962 8.056 209,763 +0.03(+0.36%)
Dec 10, 2004 8.005 8.058 7.937 8.028 255,374 -0.00(-0.03%)
Dec 09, 2004 8.005 8.097 7.892 8.030 321,230 +0.00(+0.03%)
Dec 08, 2004 7.984 8.101 7.974 8.028 270,253 +0.04(+0.54%)
Dec 07, 2004 8.118 8.118 7.984 7.984 433,186 -0.12(-1.44%)
Dec 06, 2004 8.087 8.140 8.007 8.101 299,766 -0.03(-0.33%)
Dec 03, 2004 8.144 8.237 8.085 8.128 294,156 -0.03(-0.33%)
Dec 02, 2004 8.241 8.321 8.093 8.155 313,181 -0.11(-1.34%)
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.