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 )

205.43 USD -0.19 (-0.09%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 239.75 251.80 236.09 250.47 4,261,239 +4.26(+1.73%)
Oct 28, 2021 233.26 246.21 233.00 246.21 1,570,064 +14.46(+6.24%)
Oct 27, 2021 236.70 238.64 230.63 231.75 1,140,305 -4.41(-1.87%)
Oct 26, 2021 239.44 236.16 1,121,350 -3.28(-1.37%)
Oct 25, 2021 234.90 243.00 232.14 239.44 1,599,714 +7.93(+3.43%)
Oct 22, 2021 235.48 237.69 230.93 231.51 762,032 -2.65(-1.13%)
Oct 21, 2021 233.92 235.80 230.40 234.16 656,545 -1.01(-0.43%)
Oct 20, 2021 238.39 238.99 232.63 235.17 911,696 -0.78(-0.33%)
Oct 19, 2021 243.77 244.36 233.07 235.95 1,069,893 -0.96(-0.41%)
Oct 18, 2021 227.84 237.87 227.54 236.91 1,222,472 +8.14(+3.56%)
Oct 15, 2021 233.59 234.54 228.62 228.77 908,251 -2.56(-1.11%)
Oct 14, 2021 225.05 232.38 225.04 231.33 1,127,896 +7.67(+3.43%)
Oct 13, 2021 218.50 226.22 217.90 223.66 1,016,379 +6.79(+3.13%)
Oct 12, 2021 217.96 218.95 214.87 216.87 707,504 +2.71(+1.27%)
Oct 11, 2021 215.10 219.18 213.90 214.16 743,222 -0.90(-0.42%)
Oct 08, 2021 221.98 222.76 213.56 215.06 1,260,889 -7.24(-3.26%)
Oct 07, 2021 226.00 226.94 221.90 222.30 640,996 -0.07(-0.03%)
Oct 06, 2021 220.00 222.77 214.56 222.37 1,005,817 -0.02(-0.01%)
Oct 05, 2021 217.02 223.82 215.15 222.39 1,049,619 +7.18(+3.34%)
Oct 04, 2021 219.00 220.05 212.61 215.21 1,015,807 -3.68(-1.68%)
Oct 01, 2021 219.47 221.63 210.49 218.89 1,116,281 -0.08(-0.04%)
Sep 30, 2021 223.64 228.85 218.84 218.97 1,019,786 +0.00(+0.00%)
Sep 29, 2021 218.81 220.92 216.40 218.97 740,494 +2.52(+1.16%)
Sep 28, 2021 219.01 219.94 215.06 216.45 984,255 -5.80(-2.61%)
Sep 27, 2021 225.99 226.00 220.02 222.25 843,850 -4.15(-1.83%)
Sep 24, 2021 227.89 229.67 225.00 226.40 704,375 -2.75(-1.20%)
Sep 23, 2021 226.89 232.24 226.89 229.15 1,055,092 +5.87(+2.63%)
Sep 22, 2021 219.70 226.64 217.01 223.28 912,403 +6.79(+3.14%)
Sep 21, 2021 218.64 220.35 213.53 216.49 1,009,008 +1.01(+0.47%)
Sep 20, 2021 216.65 218.00 210.24 215.48 2,246,636 -11.37(-5.01%)
Sep 17, 2021 228.44 230.00 223.75 226.85 2,097,948 -4.40(-1.90%)
Sep 16, 2021 232.30 232.56 225.35 231.25 1,323,162 -2.73(-1.17%)
Sep 15, 2021 230.56 236.60 230.41 233.98 1,469,230 +3.51(+1.52%)
Sep 14, 2021 232.20 235.00 228.74 230.47 1,322,397 +1.34(+0.58%)
Sep 13, 2021 242.93 243.17 222.45 229.13 2,521,459 -12.04(-4.99%)
Sep 10, 2021 249.84 253.10 240.97 241.17 1,536,857 -2.24(-0.92%)
Sep 09, 2021 238.00 247.93 237.73 243.41 1,170,402 +4.13(+1.73%)
Sep 08, 2021 243.75 243.75 235.34 239.28 1,203,338 +0.50(+0.21%)
Sep 07, 2021 241.00 241.87 238.14 238.78 1,042,329 -3.08(-1.27%)
Sep 03, 2021 243.46 245.54 239.66 241.86 860,505 -2.17(-0.89%)
Sep 02, 2021 240.00 248.71 240.00 244.03 1,094,160 +4.83(+2.02%)
Sep 01, 2021 236.74 241.30 233.66 239.20 924,062 +2.46(+1.04%)
Aug 31, 2021 237.01 237.10 230.58 236.74 833,117 -0.24(-0.10%)
Aug 30, 2021 240.71 244.43 236.88 236.98 1,119,692 +0.33(+0.14%)
Aug 27, 2021 232.69 237.85 232.69 236.65 985,042 +5.95(+2.58%)
Aug 26, 2021 232.90 236.40 230.45 230.70 907,379 -3.47(-1.48%)
Aug 25, 2021 229.55 240.54 227.50 234.17 1,834,110 +4.97(+2.17%)
Aug 24, 2021 228.13 229.30 222.05 229.20 1,208,591 +1.26(+0.55%)
Aug 23, 2021 225.13 230.24 222.57 227.94 1,549,930 +8.26(+3.76%)
Aug 20, 2021 213.82 220.51 213.73 219.68 1,116,822 +6.33(+2.97%)
Aug 19, 2021 211.10 217.07 210.52 213.35 1,361,323 -4.38(-2.01%)
Aug 18, 2021 217.31 221.68 215.15 217.73 946,196 +1.28(+0.59%)
Aug 17, 2021 221.38 223.75 210.76 216.45 2,135,280 -9.45(-4.18%)
Aug 16, 2021 232.45 232.45 221.35 225.90 2,148,805 -9.32(-3.96%)
Aug 13, 2021 237.96 239.96 233.15 235.22 849,411 -1.32(-0.56%)
Aug 12, 2021 235.61 237.56 230.42 236.54 1,090,528 +0.55(+0.23%)
Aug 11, 2021 240.00 242.07 227.74 235.99 1,916,594 -3.04(-1.27%)
Aug 10, 2021 232.30 242.01 232.30 239.03 1,976,915 +7.65(+3.31%)
Aug 09, 2021 224.71 232.53 220.08 231.38 1,425,410 +4.67(+2.06%)
Aug 06, 2021 221.00 227.39 215.02 226.71 1,651,339 +8.09(+3.70%)
Aug 05, 2021 209.86 226.22 208.31 218.62 2,504,673 +11.78(+5.70%)
Aug 04, 2021 209.10 212.04 206.07 206.84 1,153,813 -0.14(-0.07%)
Aug 03, 2021 204.79 207.81 201.55 206.98 1,046,927 +0.08(+0.04%)
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.