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 (%)
Jan 31, 2003 5.270 5.410 5.270 5.383 394,738 +0.09(+1.63%)
Jan 30, 2003 5.434 5.436 5.291 5.297 336,466 -0.15(-2.68%)
Jan 29, 2003 5.373 5.449 5.215 5.443 397,664 +0.08(+1.45%)
Jan 28, 2003 5.428 5.439 5.348 5.365 436,918 -0.05(-0.98%)
Jan 27, 2003 5.654 5.654 5.414 5.418 408,636 -0.29(-5.03%)
Jan 24, 2003 5.791 5.791 5.639 5.705 398,639 -0.08(-1.45%)
Jan 23, 2003 5.742 5.791 5.578 5.789 447,890 +0.03(+0.53%)
Jan 22, 2003 5.824 5.877 5.742 5.758 280,632 -0.07(-1.13%)
Jan 21, 2003 5.931 5.957 5.824 5.824 179,204 -0.09(-1.56%)
Jan 17, 2003 5.988 6.029 5.869 5.916 300,381 -0.07(-1.23%)
Jan 16, 2003 5.726 5.990 5.724 5.990 370,356 +0.24(+4.14%)
Jan 15, 2003 5.978 5.978 5.748 5.752 567,360 -0.19(-3.28%)
Jan 14, 2003 6.009 6.009 5.908 5.947 207,243 -0.09(-1.53%)
Jan 13, 2003 5.984 6.064 5.984 6.039 204,805 +0.08(+1.27%)
Jan 10, 2003 6.009 6.039 5.964 5.964 146,533 -0.08(-1.26%)
Jan 09, 2003 5.886 6.062 5.877 6.039 236,501 +0.15(+2.61%)
Jan 08, 2003 5.994 5.994 5.877 5.886 123,858 -0.11(-1.88%)
Jan 07, 2003 6.070 6.087 5.998 5.998 158,724 -0.07(-1.18%)
Jan 06, 2003 5.943 6.128 5.939 6.070 290,385 +0.15(+2.49%)
Jan 03, 2003 5.863 5.986 5.855 5.922 260,639 +0.06(+0.98%)
Jan 02, 2003 5.824 5.988 5.765 5.865 488,363 +0.03(+0.53%)
Dec 31, 2002 5.783 5.896 5.726 5.834 183,837 +0.04(+0.74%)
Dec 30, 2002 5.734 5.791 5.650 5.791 233,088 +0.05(+0.79%)
Dec 27, 2002 5.830 5.859 5.738 5.746 230,893 -0.08(-1.37%)
Dec 26, 2002 5.726 5.843 5.709 5.826 251,374 +0.10(+1.76%)
Dec 24, 2002 5.752 5.779 5.717 5.726 135,318 -0.02(-0.39%)
Dec 23, 2002 5.701 5.756 5.701 5.748 611,247 +0.03(+0.61%)
Dec 20, 2002 5.783 5.838 5.713 5.713 1,483,377 -0.06(-1.03%)
Dec 19, 2002 5.902 5.902 5.767 5.773 533,713 -0.13(-2.19%)
Dec 18, 2002 5.990 6.002 5.869 5.902 312,572 -0.14(-2.31%)
Dec 17, 2002 5.990 6.107 5.984 6.041 467,883 +0.00(+0.00%)
Dec 16, 2002 6.039 6.058 5.988 6.041 792,158 +0.01(+0.20%)
Dec 13, 2002 6.132 6.148 6.025 6.029 289,897 -0.13(-2.16%)
Dec 12, 2002 6.203 6.220 6.115 6.162 173,840 -0.03(-0.50%)
Dec 11, 2002 6.265 6.275 6.162 6.193 443,014 -0.11(-1.82%)
Dec 10, 2002 6.244 6.337 6.244 6.308 171,646 +0.08(+1.22%)
Dec 09, 2002 6.353 6.357 6.228 6.232 324,763 -0.12(-1.90%)
Dec 06, 2002 6.177 6.372 6.175 6.353 167,989 +0.14(+2.18%)
Dec 05, 2002 6.359 6.359 6.162 6.218 168,964 -0.14(-2.19%)
Dec 04, 2002 6.255 6.372 6.152 6.357 293,798 +0.10(+1.54%)
Dec 03, 2002 6.398 6.398 6.244 6.261 294,530 -0.13(-2.02%)
Dec 02, 2002 6.429 6.431 6.333 6.390 239,915 +0.00(+0.03%)
Nov 29, 2002 6.357 6.425 6.357 6.388 56,809 +0.05(+0.74%)
Nov 27, 2002 6.173 6.347 6.173 6.341 169,696 +0.20(+3.24%)
Nov 26, 2002 6.265 6.265 6.072 6.142 212,120 -0.14(-2.22%)
Nov 25, 2002 6.214 6.337 6.140 6.281 253,812 +0.07(+1.12%)
Nov 22, 2002 6.306 6.359 6.164 6.212 426,434 -0.12(-1.91%)
Nov 21, 2002 6.152 6.337 6.128 6.333 359,141 +0.21(+3.42%)
Nov 20, 2002 6.111 6.136 6.085 6.123 559,314 -0.00(-0.03%)
Nov 19, 2002 6.132 6.152 6.095 6.126 602,469 +0.03(+0.47%)
Nov 18, 2002 6.146 6.154 6.097 6.097 480,317 -0.05(-0.80%)
Nov 15, 2002 5.957 6.146 5.947 6.146 234,551 +0.14(+2.36%)
Nov 14, 2002 5.937 6.048 5.937 6.005 154,579 +0.09(+1.53%)
Nov 13, 2002 5.832 5.968 5.804 5.914 143,607 +0.08(+1.41%)
Nov 12, 2002 5.754 5.937 5.722 5.832 172,865 +0.08(+1.39%)
Nov 11, 2002 5.906 5.937 5.752 5.752 178,717 -0.13(-2.26%)
Nov 08, 2002 5.978 6.027 5.855 5.886 174,572 -0.11(-1.88%)
Nov 07, 2002 6.050 6.060 5.959 5.998 233,332 -0.07(-1.18%)
Nov 06, 2002 5.943 6.111 5.884 6.070 215,289 +0.13(+2.14%)
Nov 05, 2002 5.855 5.947 5.849 5.943 210,169 +0.09(+1.61%)
Nov 04, 2002 5.906 5.906 5.845 5.849 108,742 -0.04(-0.66%)
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.