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 )

226.30 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 147.13 148.47 145.70 146.11 1,990,005 +0.72(+0.50%)
Mar 30, 2021 146.20 146.57 143.82 145.39 1,347,913 -1.02(-0.70%)
Mar 29, 2021 149.62 149.62 145.40 146.41 758,789 -3.99(-2.65%)
Mar 26, 2021 151.00 151.00 146.64 150.40 722,500 +1.47(+0.99%)
Mar 25, 2021 145.43 149.30 141.94 148.93 964,226 +2.30(+1.57%)
Mar 24, 2021 148.03 151.10 146.56 146.63 1,039,765 +0.16(+0.11%)
Mar 23, 2021 150.82 152.04 145.43 146.47 764,847 -5.68(-3.73%)
Mar 22, 2021 151.60 153.00 148.75 152.15 740,321 +0.65(+0.43%)
Mar 19, 2021 152.69 153.41 148.64 151.50 1,670,700 -1.02(-0.67%)
Mar 18, 2021 155.47 158.55 152.41 152.52 1,326,999 -3.39(-2.17%)
Mar 17, 2021 153.27 156.84 151.58 155.91 1,014,360 +0.55(+0.35%)
Mar 16, 2021 159.93 159.93 154.31 155.36 957,600 -3.47(-2.18%)
Mar 15, 2021 156.08 159.74 156.08 158.83 704,884 +1.55(+0.99%)
Mar 12, 2021 160.06 161.93 155.85 157.28 984,900 -3.99(-2.47%)
Mar 11, 2021 156.30 162.00 154.24 161.27 1,589,295 +8.97(+5.89%)
Mar 10, 2021 149.64 156.31 149.14 152.30 1,936,914 +6.53(+4.48%)
Mar 09, 2021 143.92 148.33 142.30 145.77 1,218,858 +5.08(+3.61%)
Mar 08, 2021 144.97 146.70 140.25 140.69 1,322,906 -3.19(-2.22%)
Mar 05, 2021 144.27 144.58 133.82 143.88 1,416,600 +2.37(+1.67%)
Mar 04, 2021 145.94 146.65 137.12 141.51 2,911,449 -5.49(-3.73%)
Mar 03, 2021 153.91 154.69 146.73 147.00 1,522,039 -6.72(-4.37%)
Mar 02, 2021 153.89 158.63 153.37 153.72 1,320,707 +0.77(+0.50%)
Mar 01, 2021 160.05 161.28 151.50 152.95 2,385,437 -4.26(-2.71%)
Feb 26, 2021 152.98 158.91 151.82 157.21 1,718,400 +3.73(+2.43%)
Feb 25, 2021 161.48 162.90 151.91 153.48 1,324,841 -7.42(-4.61%)
Feb 24, 2021 154.47 162.13 152.79 160.90 1,815,480 +6.28(+4.06%)
Feb 23, 2021 150.21 155.26 141.14 154.62 2,313,874 -1.87(-1.19%)
Feb 22, 2021 154.14 159.88 153.60 156.49 2,316,346 +0.32(+0.20%)
Feb 19, 2021 144.76 156.98 144.49 156.17 3,729,900 +14.71(+10.40%)
Feb 18, 2021 150.48 151.25 140.73 141.46 4,075,582 -16.01(-10.17%)
Feb 17, 2021 162.63 162.76 154.34 157.47 2,311,343 -4.73(-2.92%)
Feb 16, 2021 170.50 171.35 161.67 162.20 1,868,204 -2.44(-1.48%)
Feb 12, 2021 164.47 165.95 161.07 164.64 1,590,000 +4.79(+3.00%)
Feb 11, 2021 156.09 160.45 154.52 159.85 1,454,292 +3.80(+2.44%)
Feb 10, 2021 161.26 161.80 155.11 156.05 1,485,544 -2.64(-1.66%)
Feb 09, 2021 160.36 161.28 155.81 158.69 1,537,164 -2.87(-1.78%)
Feb 08, 2021 160.00 163.85 158.82 161.56 2,523,201 +4.39(+2.79%)
Feb 05, 2021 157.00 159.10 154.34 157.17 4,970,300 +2.27(+1.47%)
Feb 04, 2021 152.94 156.50 151.64 154.90 8,388,290 -6.98(-4.31%)
Feb 03, 2021 166.50 171.12 160.41 161.88 2,269,467 -7.37(-4.35%)
Feb 02, 2021 169.45 171.65 167.72 169.25 1,175,516 +2.88(+1.73%)
Feb 01, 2021 165.78 167.90 163.31 166.37 1,233,904 +3.71(+2.28%)
Jan 29, 2021 165.08 169.46 160.42 162.66 3,133,400 -3.71(-2.23%)
Jan 28, 2021 170.62 171.15 163.88 166.37 1,705,370 -2.48(-1.47%)
Jan 27, 2021 170.26 170.60 161.36 168.85 2,907,202 -6.53(-3.72%)
Jan 26, 2021 177.82 178.83 172.63 175.38 1,406,135 -1.54(-0.87%)
Jan 25, 2021 174.00 179.50 172.08 176.92 1,372,255 +3.21(+1.85%)
Jan 22, 2021 173.24 174.87 171.17 173.71 2,034,500 -2.70(-1.53%)
Jan 21, 2021 181.50 181.99 174.42 176.41 1,321,328 -3.78(-2.10%)
Jan 20, 2021 187.51 188.35 179.38 180.19 1,404,219 -5.06(-2.73%)
Jan 19, 2021 181.00 185.63 178.39 185.25 1,520,060 +5.11(+2.84%)
Jan 15, 2021 180.00 183.78 177.74 180.14 1,196,600 -2.23(-1.22%)
Jan 14, 2021 180.50 184.09 180.50 182.37 1,037,296 +2.45(+1.36%)
Jan 13, 2021 182.90 182.99 178.01 179.92 1,481,314 -2.58(-1.41%)
Jan 12, 2021 177.29 183.14 176.50 182.50 1,655,235 +5.21(+2.94%)
Jan 11, 2021 178.80 180.00 173.42 177.29 2,939,962 -6.81(-3.70%)
Jan 08, 2021 184.49 186.93 178.66 184.10 1,659,300 +0.10(+0.05%)
Jan 07, 2021 183.48 187.25 180.55 184.00 2,946,628 +8.90(+5.08%)
Jan 06, 2021 165.50 178.59 165.50 175.10 3,332,929 +12.17(+7.47%)
Jan 05, 2021 152.67 166.78 152.67 162.93 2,626,569 +10.30(+6.75%)
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.