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 )

112.29 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 40.83 41.65 40.76 41.54 558,365 +0.55(+1.33%)
Oct 28, 2010 41.53 41.68 40.86 40.99 748,594 -0.31(-0.74%)
Oct 27, 2010 41.28 41.34 40.66 41.30 738,419 -0.19(-0.46%)
Oct 25, 2010 41.14 42.15 41.05 41.49 1,013,414 +0.87(+2.14%)
Oct 22, 2010 41.13 42.39 40.46 40.62 1,902,549 +0.28(+0.70%)
Oct 21, 2010 40.33 40.89 39.83 40.34 749,044 +0.27(+0.66%)
Oct 20, 2010 39.29 40.37 39.24 40.07 682,190 +0.84(+2.13%)
Oct 19, 2010 39.47 39.94 38.96 39.24 685,716 -0.85(-2.13%)
Oct 18, 2010 40.32 40.51 39.88 40.09 827,724 -0.09(-0.23%)
Oct 15, 2010 40.54 40.83 39.73 40.18 337,268 -0.02(-0.06%)
Oct 14, 2010 40.39 40.48 39.94 40.21 351,323 -0.25(-0.61%)
Oct 13, 2010 40.06 40.55 40.03 40.46 826,281 +0.66(+1.67%)
Oct 12, 2010 39.66 39.93 39.23 39.79 492,990 -0.02(-0.04%)
Oct 11, 2010 39.64 40.27 39.64 39.81 838,104 +0.19(+0.48%)
Oct 08, 2010 39.62 39.85 39.50 39.62 1,156,975 +0.05(+0.13%)
Oct 07, 2010 39.99 40.36 39.45 39.57 1,568,896 -0.14(-0.35%)
Oct 06, 2010 39.83 39.93 39.16 39.71 864,123 -0.18(-0.46%)
Oct 05, 2010 39.28 40.01 39.00 39.89 1,141,144 +1.19(+3.08%)
Oct 04, 2010 39.06 39.20 38.25 38.70 822,940 -0.46(-1.19%)
Oct 01, 2010 39.16 39.24 38.53 39.16 1,728,474 +0.37(+0.95%)
Sep 30, 2010 38.79 39.07 38.28 38.79 9,292 +0.57(+1.48%)
Sep 29, 2010 37.33 38.40 37.30 38.23 1,873,785 +0.66(+1.76%)
Sep 28, 2010 37.17 37.64 36.73 37.56 743,318 +0.41(+1.09%)
Sep 27, 2010 36.88 37.48 36.88 37.16 644,085 +0.24(+0.65%)
Sep 24, 2010 36.46 36.94 36.37 36.92 1,029,341 +1.04(+2.91%)
Sep 23, 2010 35.73 36.68 35.60 35.87 819,003 -0.28(-0.78%)
Sep 22, 2010 36.36 36.63 36.10 36.15 589,889 -0.27(-0.75%)
Sep 21, 2010 36.59 36.74 36.22 36.43 598,898 -0.18(-0.50%)
Sep 20, 2010 36.15 36.66 35.62 36.61 767,465 +0.66(+1.84%)
Sep 17, 2010 35.95 36.13 35.63 35.95 993,799 +0.11(+0.30%)
Sep 15, 2010 35.07 35.92 34.97 35.84 863,004 +0.77(+2.20%)
Sep 14, 2010 34.80 35.34 34.61 35.07 10,315 +0.16(+0.45%)
Sep 13, 2010 34.36 35.02 34.28 34.91 1,055,323 +1.02(+3.01%)
Sep 10, 2010 34.45 34.56 33.85 33.89 1,122,346 -0.51(-1.49%)
Sep 09, 2010 35.54 35.55 34.39 34.40 874,640 -0.66(-1.88%)
Sep 08, 2010 35.09 35.39 35.02 35.07 552,646 +0.09(+0.26%)
Sep 07, 2010 35.54 35.78 34.90 34.97 688,544 -0.80(-2.24%)
Sep 03, 2010 35.51 35.99 35.51 35.78 633,302 +0.77(+2.19%)
Sep 02, 2010 34.54 35.07 34.45 35.01 282 +0.37(+1.07%)
Sep 01, 2010 33.81 34.76 33.53 34.64 890,087 +1.50(+4.54%)
Aug 31, 2010 33.12 33.44 32.49 33.13 6,445 +0.17(+0.53%)
Aug 30, 2010 33.37 33.50 32.94 32.96 789,979 -0.60(-1.80%)
Aug 27, 2010 33.25 33.57 32.00 33.56 1,330,330 +0.62(+1.88%)
Aug 26, 2010 33.13 33.44 32.74 32.94 1,080,104 -0.02(-0.08%)
Aug 25, 2010 32.71 33.08 32.22 32.97 1,258,789 -0.09(-0.27%)
Aug 24, 2010 33.28 33.37 32.88 33.06 146 -0.64(-1.91%)
Aug 23, 2010 34.22 34.41 33.60 33.70 604,633 -0.35(-1.02%)
Aug 20, 2010 34.33 34.45 33.63 34.05 1,251,979 -0.53(-1.53%)
Aug 19, 2010 35.15 35.25 34.30 34.58 146 -0.88(-2.47%)
Aug 18, 2010 35.40 35.59 35.11 35.45 828,433 +0.06(+0.16%)
Aug 17, 2010 34.93 35.87 34.92 35.40 1,046,975 +0.87(+2.51%)
Aug 16, 2010 34.25 34.78 34.12 34.53 1,292,396 +0.07(+0.19%)
Aug 13, 2010 34.46 35.02 34.40 34.46 1,335,972 -0.36(-1.02%)
Aug 12, 2010 34.97 35.35 34.62 34.82 1,427,243 -0.92(-2.59%)
Aug 11, 2010 36.16 36.28 35.49 35.74 699,274 -1.50(-4.04%)
Aug 10, 2010 37.25 37.42 37.25 37.25 8,476 -0.64(-1.68%)
Aug 09, 2010 37.72 37.95 37.43 37.88 547,609 +0.38(+1.01%)
Aug 06, 2010 37.50 37.68 36.80 37.50 896,952 +0.12(+0.31%)
Aug 05, 2010 37.23 37.64 37.16 37.39 432,026 -0.10(-0.26%)
Aug 04, 2010 36.66 37.48 36.49 37.48 746,533 +0.91(+2.48%)
Aug 03, 2010 36.62 36.87 36.13 36.58 687,153 -0.30(-0.81%)
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.