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: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 6.355 6.422 6.355 6.386 56,831 +0.05(+0.74%)
Nov 27, 2002 6.170 6.345 6.170 6.338 169,762 +0.20(+3.24%)
Nov 26, 2002 6.263 6.263 6.070 6.140 212,202 -0.14(-2.22%)
Nov 25, 2002 6.211 6.334 6.137 6.279 253,911 +0.07(+1.12%)
Nov 22, 2002 6.304 6.357 6.162 6.209 426,600 -0.12(-1.91%)
Nov 21, 2002 6.150 6.334 6.125 6.330 359,281 +0.21(+3.42%)
Nov 20, 2002 6.109 6.133 6.082 6.121 559,532 -0.00(-0.03%)
Nov 19, 2002 6.129 6.150 6.092 6.123 602,704 +0.03(+0.47%)
Nov 18, 2002 6.144 6.152 6.094 6.094 480,504 -0.05(-0.80%)
Nov 15, 2002 5.955 6.144 5.945 6.144 234,642 +0.14(+2.36%)
Nov 14, 2002 5.935 6.045 5.935 6.002 154,639 +0.09(+1.53%)
Nov 13, 2002 5.830 5.965 5.801 5.912 143,663 +0.08(+1.41%)
Nov 12, 2002 5.752 5.935 5.719 5.830 172,932 +0.08(+1.39%)
Nov 11, 2002 5.904 5.935 5.750 5.750 178,786 -0.13(-2.26%)
Nov 08, 2002 5.976 6.025 5.853 5.883 174,640 -0.11(-1.88%)
Nov 07, 2002 6.047 6.058 5.957 5.996 233,422 -0.07(-1.18%)
Nov 06, 2002 5.941 6.109 5.881 6.068 215,373 +0.13(+2.14%)
Nov 05, 2002 5.853 5.945 5.846 5.941 210,251 +0.09(+1.61%)
Nov 04, 2002 5.904 5.904 5.842 5.846 108,784 -0.04(-0.66%)
Nov 01, 2002 5.822 5.885 5.725 5.885 225,861 +0.12(+2.10%)
Oct 31, 2002 5.717 5.764 5.660 5.764 197,080 +0.05(+0.82%)
Oct 30, 2002 5.695 5.732 5.654 5.717 217,812 +0.02(+0.43%)
Oct 29, 2002 5.652 5.699 5.584 5.693 316,840 +0.04(+0.69%)
Oct 28, 2002 5.719 5.750 5.639 5.654 196,104 -0.03(-0.61%)
Oct 25, 2002 5.490 5.719 5.453 5.689 265,131 +0.20(+3.62%)
Oct 24, 2002 5.648 5.648 5.482 5.490 400,014 -0.15(-2.69%)
Oct 23, 2002 5.760 5.760 5.504 5.641 395,623 +0.05(+0.95%)
Oct 22, 2002 5.707 5.709 5.566 5.588 306,596 -0.14(-2.43%)
Oct 21, 2002 5.574 5.730 5.484 5.728 269,277 +0.15(+2.68%)
Oct 18, 2002 5.658 5.678 5.498 5.578 106,833 -0.08(-1.41%)
Oct 17, 2002 5.533 5.689 5.531 5.658 110,003 +0.23(+4.15%)
Oct 16, 2002 5.596 5.658 5.426 5.432 169,274 -0.18(-3.14%)
Oct 15, 2002 5.338 5.637 5.338 5.609 175,615 +0.32(+6.01%)
Oct 14, 2002 5.350 5.402 5.236 5.291 204,641 -0.08(-1.41%)
Oct 11, 2002 5.248 5.391 5.227 5.367 222,203 +0.23(+4.55%)
Oct 10, 2002 4.873 5.137 4.873 5.133 535,628 +0.28(+5.79%)
Oct 09, 2002 5.125 5.133 4.838 4.852 342,695 -0.27(-5.32%)
Oct 08, 2002 5.084 5.176 5.031 5.125 343,914 +0.05(+0.93%)
Oct 07, 2002 5.217 5.227 5.074 5.078 148,541 -0.15(-2.94%)
Oct 04, 2002 5.432 5.443 5.192 5.231 271,960 -0.16(-3.00%)
Oct 03, 2002 5.443 5.617 5.356 5.393 407,819 -0.06(-1.09%)
Oct 02, 2002 5.631 5.631 5.381 5.453 784,418 -0.18(-3.13%)
Oct 01, 2002 5.268 5.637 5.268 5.629 674,170 +0.44(+8.58%)
Sep 30, 2002 5.145 5.207 5.084 5.184 435,869 -0.06(-1.17%)
Sep 27, 2002 5.412 5.414 5.227 5.246 196,104 -0.18(-3.29%)
Sep 26, 2002 5.371 5.449 5.371 5.424 195,616 +0.08(+1.53%)
Sep 25, 2002 5.311 5.389 5.250 5.342 347,085 +0.03(+0.62%)
Sep 24, 2002 5.453 5.453 5.293 5.309 231,471 -0.22(-4.00%)
Sep 23, 2002 5.555 5.555 5.494 5.531 381,720 -0.02(-0.37%)
Sep 20, 2002 5.506 5.586 5.453 5.551 722,708 +0.05(+0.82%)
Sep 19, 2002 5.740 5.740 5.506 5.506 466,358 -0.25(-4.41%)
Sep 18, 2002 5.812 5.822 5.738 5.760 258,301 -0.09(-1.58%)
Sep 17, 2002 5.965 5.994 5.832 5.853 218,788 -0.09(-1.48%)
Sep 16, 2002 5.924 5.961 5.904 5.941 221,959 +0.01(+0.14%)
Sep 13, 2002 5.924 5.957 5.812 5.932 242,447 -0.00(-0.07%)
Sep 12, 2002 6.047 6.047 5.924 5.937 146,346 -0.12(-1.93%)
Sep 11, 2002 6.074 6.078 6.029 6.053 145,858 -0.02(-0.40%)
Sep 10, 2002 6.049 6.088 6.037 6.078 197,811 +0.03(+0.51%)
Sep 09, 2002 5.996 6.094 5.955 6.047 404,892 +0.07(+1.10%)
Sep 06, 2002 5.945 6.060 5.853 5.982 521,725 +0.04(+0.62%)
Sep 05, 2002 6.140 6.142 5.883 5.945 828,809 -0.35(-5.51%)
Sep 04, 2002 6.160 6.293 6.140 6.291 243,911 +0.13(+2.06%)
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.