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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Albemarle Corp (NY: ALB )

116.88 +1.90 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 5.414 5.572 5.373 5.537 358,653 +0.11(+2.00%)
Apr 29, 2003 5.465 5.465 5.383 5.428 259,176 +0.00(+0.08%)
Apr 28, 2003 5.262 5.482 5.262 5.424 294,773 +0.16(+3.08%)
Apr 25, 2003 5.322 5.322 5.213 5.262 272,586 -0.04(-0.77%)
Apr 24, 2003 5.147 5.352 5.147 5.303 1,508,491 +0.16(+3.07%)
Apr 23, 2003 5.172 5.199 5.067 5.145 277,950 -0.01(-0.12%)
Apr 22, 2003 5.045 5.153 4.965 5.151 435,455 +0.11(+2.11%)
Apr 21, 2003 5.061 5.086 5.043 5.045 239,183 -0.01(-0.12%)
Apr 17, 2003 5.071 5.078 5.028 5.051 152,141 -0.02(-0.32%)
Apr 16, 2003 5.057 5.096 5.045 5.067 366,211 +0.01(+0.20%)
Apr 15, 2003 5.041 5.065 4.934 5.057 147,752 +0.02(+0.33%)
Apr 14, 2003 4.942 5.049 4.922 5.041 191,395 +0.11(+2.25%)
Apr 11, 2003 5.045 5.055 4.911 4.930 126,540 -0.06(-1.11%)
Apr 10, 2003 4.952 5.049 4.952 4.985 128,491 +0.03(+0.66%)
Apr 09, 2003 5.024 5.102 4.952 4.952 200,173 -0.08(-1.63%)
Apr 08, 2003 5.133 5.147 5.014 5.035 224,554 -0.05(-1.05%)
Apr 07, 2003 5.076 5.147 5.063 5.088 272,586 +0.11(+2.31%)
Apr 04, 2003 5.112 5.141 4.965 4.973 200,904 -0.09(-1.74%)
Apr 03, 2003 5.158 5.166 5.028 5.061 260,883 -0.05(-0.88%)
Apr 02, 2003 5.065 5.147 5.045 5.106 200,660 +0.12(+2.39%)
Apr 01, 2003 5.035 5.035 4.864 4.987 320,618 -0.01(-0.12%)
Mar 31, 2003 4.891 5.024 4.842 4.994 493,971 +0.03(+0.70%)
Mar 28, 2003 4.922 4.959 4.868 4.959 246,010 +0.03(+0.67%)
Mar 27, 2003 4.996 5.004 4.840 4.926 231,381 -0.07(-1.40%)
Mar 26, 2003 4.942 5.016 4.942 4.996 236,501 +0.07(+1.50%)
Mar 25, 2003 5.055 5.059 4.909 4.922 490,314 -0.12(-2.44%)
Mar 24, 2003 5.242 5.242 4.977 5.045 319,643 -0.20(-3.76%)
Mar 21, 2003 5.004 5.242 4.996 5.242 411,805 +0.26(+5.27%)
Mar 20, 2003 4.963 4.979 4.907 4.979 259,176 -0.02(-0.37%)
Mar 19, 2003 5.004 5.035 4.924 4.998 665,130 +0.00(+0.04%)
Mar 18, 2003 4.922 5.004 4.897 4.996 457,399 +0.15(+3.13%)
Mar 17, 2003 4.700 4.844 4.649 4.844 393,763 +0.15(+3.14%)
Mar 14, 2003 4.749 4.749 4.694 4.696 407,904 -0.07(-1.55%)
Mar 13, 2003 4.600 4.772 4.579 4.770 228,211 +0.20(+4.40%)
Mar 12, 2003 4.573 4.583 4.532 4.569 275,999 -0.05(-0.98%)
Mar 11, 2003 4.655 4.676 4.604 4.614 265,759 -0.02(-0.40%)
Mar 10, 2003 4.676 4.698 4.583 4.633 371,088 -0.06(-1.18%)
Mar 07, 2003 4.686 4.721 4.682 4.688 246,254 -0.04(-0.82%)
Mar 06, 2003 4.727 4.788 4.723 4.727 456,423 -0.01(-0.26%)
Mar 05, 2003 4.774 4.852 4.737 4.739 500,067 -0.03(-0.73%)
Mar 04, 2003 4.944 4.944 4.766 4.774 341,342 -0.17(-3.44%)
Mar 03, 2003 5.043 5.090 4.940 4.944 228,943 -0.08(-1.55%)
Feb 28, 2003 4.901 5.026 4.895 5.022 433,992 +0.15(+3.12%)
Feb 27, 2003 4.840 4.907 4.840 4.870 428,872 -0.01(-0.17%)
Feb 26, 2003 4.963 4.963 4.879 4.879 268,197 -0.08(-1.61%)
Feb 25, 2003 4.901 4.969 4.844 4.959 305,014 +0.04(+0.75%)
Feb 24, 2003 5.084 5.084 4.922 4.922 397,420 -0.16(-3.19%)
Feb 21, 2003 4.979 5.086 4.967 5.084 420,826 +0.12(+2.44%)
Feb 20, 2003 5.086 5.106 4.959 4.963 444,233 -0.12(-2.42%)
Feb 19, 2003 5.112 5.121 5.065 5.086 515,915 -0.04(-0.72%)
Feb 18, 2003 5.147 5.182 5.082 5.123 555,901 -0.01(-0.28%)
Feb 14, 2003 5.164 5.172 5.084 5.137 374,989 -0.03(-0.52%)
Feb 13, 2003 5.106 5.172 5.098 5.164 204,318 +0.05(+0.92%)
Feb 12, 2003 5.133 5.205 5.106 5.117 455,936 -0.04(-0.72%)
Feb 11, 2003 5.291 5.307 5.153 5.153 323,056 -0.15(-2.90%)
Feb 10, 2003 5.295 5.332 5.291 5.307 142,388 +0.01(+0.27%)
Feb 07, 2003 5.322 5.350 5.287 5.293 218,459 -0.02(-0.39%)
Feb 06, 2003 5.260 5.391 5.260 5.313 245,522 +0.05(+0.97%)
Feb 05, 2003 5.459 5.512 5.256 5.262 264,052 -0.18(-3.39%)
Feb 04, 2003 5.480 5.482 5.371 5.447 303,795 -0.05(-0.97%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.