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 30, 2012 50.97 51.58 50.58 50.80 1,226,826 -0.32(-0.63%)
Nov 29, 2012 50.53 51.42 50.34 51.12 1,355,417 +0.83(+1.66%)
Nov 28, 2012 49.15 50.31 48.79 50.29 1,192,985 +1.09(+2.21%)
Nov 27, 2012 48.53 49.34 47.60 49.20 885,537 +0.36(+0.73%)
Nov 26, 2012 48.64 49.12 48.43 48.84 591,998 -0.04(-0.09%)
Nov 23, 2012 48.24 49.36 48.16 48.88 395,235 +0.96(+2.00%)
Nov 21, 2012 48.09 48.36 47.69 47.92 537,918 +0.00(+0.00%)
Nov 20, 2012 47.84 48.38 47.75 47.92 1,009,507 +0.03(+0.05%)
Nov 19, 2012 46.89 48.25 46.89 47.90 965,257 +1.76(+3.81%)
Nov 16, 2012 46.14 46.53 45.86 46.14 1,035,525 +0.20(+0.43%)
Nov 15, 2012 46.58 46.65 45.54 45.94 749,559 -0.22(-0.48%)
Nov 14, 2012 47.33 47.90 46.06 46.16 570,950 -1.11(-2.35%)
Nov 13, 2012 46.86 48.09 46.86 47.28 1,005,249 +0.46(+0.98%)
Nov 12, 2012 46.35 47.19 46.35 46.82 522,713 +0.76(+1.66%)
Nov 09, 2012 46.12 46.94 45.77 46.05 871,857 -0.24(-0.51%)
Nov 08, 2012 47.18 47.73 46.28 46.29 1,073,660 -0.87(-1.84%)
Nov 07, 2012 47.64 47.94 46.78 47.16 978,886 -1.28(-2.65%)
Nov 06, 2012 48.39 48.72 48.17 48.44 865,020 +0.18(+0.37%)
Nov 05, 2012 47.56 48.31 47.56 48.26 810,851 +0.49(+1.03%)
Nov 02, 2012 48.52 48.59 47.39 47.77 849,163 -0.48(-0.99%)
Nov 01, 2012 47.05 48.48 46.41 48.25 1,251,417 +1.43(+3.05%)
Oct 31, 2012 47.12 47.15 46.70 46.82 847,093 -0.15(-0.33%)
Oct 26, 2012 46.79 46.97 46.97 46.97 887,051 +0.17(+0.36%)
Oct 25, 2012 47.06 47.19 46.43 46.80 937,487 +0.07(+0.15%)
Oct 24, 2012 47.48 47.58 46.65 46.73 1,279,179 -0.36(-0.76%)
Oct 23, 2012 46.56 47.39 46.22 47.09 1,630,292 +0.09(+0.18%)
Oct 19, 2012 47.31 47.80 46.63 47.01 2,142,625 -0.33(-0.70%)
Oct 18, 2012 44.90 47.66 44.18 47.34 3,157,250 +1.22(+2.65%)
Oct 17, 2012 45.83 46.24 45.64 46.11 988,801 +0.41(+0.89%)
Oct 16, 2012 44.81 45.77 44.33 45.71 1,055,569 +1.23(+2.77%)
Oct 15, 2012 44.23 44.70 44.06 44.47 1,466,223 +0.29(+0.65%)
Oct 12, 2012 44.52 44.93 44.06 44.19 405,050 -0.27(-0.61%)
Oct 11, 2012 44.53 44.84 44.37 44.46 467,926 +0.42(+0.95%)
Oct 10, 2012 44.87 44.90 43.98 44.04 660,374 -0.71(-1.59%)
Oct 09, 2012 45.49 45.49 44.61 44.75 1,026,710 -0.77(-1.70%)
Oct 08, 2012 45.69 45.86 45.26 45.53 722,101 -0.65(-1.40%)
Oct 05, 2012 45.99 46.41 45.83 46.17 1,168,110 +0.51(+1.12%)
Oct 04, 2012 45.32 45.86 45.19 45.66 846,166 +0.63(+1.40%)
Oct 03, 2012 45.00 45.32 44.79 45.03 774,763 +0.01(+0.02%)
Oct 02, 2012 44.92 45.08 44.62 45.03 827,542 +0.25(+0.57%)
Oct 01, 2012 45.16 45.63 44.56 44.77 1,299,743 +0.02(+0.04%)
Sep 28, 2012 44.18 44.86 43.98 44.75 950,891 +0.23(+0.52%)
Sep 27, 2012 43.95 44.63 43.77 44.53 936,259 +0.72(+1.65%)
Sep 26, 2012 43.91 44.11 43.23 43.80 886,459 -0.08(-0.17%)
Sep 25, 2012 45.01 45.22 43.87 43.88 903,701 -1.04(-2.31%)
Sep 24, 2012 44.81 45.10 44.73 44.92 798,294 -0.29(-0.64%)
Sep 21, 2012 45.85 46.15 45.18 45.20 1,156,881 -0.31(-0.69%)
Sep 20, 2012 45.56 45.64 45.25 45.52 1,144,051 -0.59(-1.27%)
Sep 19, 2012 44.98 46.42 44.87 46.11 2,296,650 +1.35(+3.02%)
Sep 18, 2012 44.91 45.11 44.06 44.75 1,590,012 -0.66(-1.46%)
Sep 17, 2012 45.60 45.66 45.34 45.42 857,572 -0.37(-0.80%)
Sep 14, 2012 45.61 45.99 45.58 45.78 1,856,829 +0.35(+0.77%)
Sep 13, 2012 45.98 46.08 44.92 45.43 3,278,341 -1.02(-2.19%)
Sep 12, 2012 47.95 48.19 46.27 46.45 1,707,247 -1.61(-3.36%)
Sep 11, 2012 47.97 48.22 47.69 48.07 661,910 +0.03(+0.05%)
Sep 10, 2012 47.97 48.28 47.85 48.04 820,917 -0.14(-0.30%)
Sep 07, 2012 47.41 48.23 47.13 48.19 1,185,758 +0.99(+2.10%)
Sep 06, 2012 46.30 47.76 46.29 47.20 1,141,337 +1.43(+3.13%)
Sep 05, 2012 45.80 45.93 45.22 45.77 1,175,784 -0.02(-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.