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 )

275.89 USD +9.04 (+3.39%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 271.29 277.47 268.20 275.89 1,004,799 +9.04(+3.39%)
Nov 26, 2021 265.00 269.68 262.84 266.85 884,346 -7.63(-2.78%)
Nov 24, 2021 272.28 275.00 267.11 274.48 974,355 -0.68(-0.25%)
Nov 23, 2021 282.00 286.49 271.04 275.16 1,329,540 -8.64(-3.04%)
Nov 22, 2021 287.26 291.48 281.10 283.80 2,346,143 +2.37(+0.84%)
Nov 19, 2021 274.05 282.55 272.88 281.43 1,029,039 +6.77(+2.46%)
Nov 18, 2021 277.00 274.78 273.76 274.66 823,369 +1.27(+0.46%)
Nov 17, 2021 273.20 275.90 270.25 273.39 602,714 +0.92(+0.34%)
Nov 16, 2021 269.56 273.49 267.03 272.47 671,598 +1.18(+0.43%)
Nov 15, 2021 275.83 276.53 265.32 271.29 946,118 -5.11(-1.85%)
Nov 12, 2021 272.49 276.62 270.10 276.40 767,743 +4.09(+1.50%)
Nov 11, 2021 266.57 273.38 263.96 272.31 785,661 +6.56(+2.47%)
Nov 10, 2021 269.89 265.75 1,330,832 -8.82(-3.21%)
Nov 09, 2021 280.00 282.87 271.07 274.57 1,050,599 -3.95(-1.42%)
Nov 08, 2021 275.80 279.95 272.62 278.52 1,234,616 +6.01(+2.21%)
Nov 05, 2021 273.79 274.99 267.48 272.51 990,852 -0.15(-0.06%)
Nov 04, 2021 273.77 276.00 264.05 272.66 1,839,891 +10.71(+4.09%)
Nov 03, 2021 258.49 263.50 255.49 261.95 1,171,484 +1.93(+0.74%)
Nov 02, 2021 256.00 260.99 251.55 260.02 1,631,175 +4.15(+1.62%)
Nov 01, 2021 256.00 259.18 250.51 255.87 1,637,885 +5.40(+2.16%)
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%)
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.