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 )

114.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2003 5.824 5.824 5.734 5.736 1,214,448 -0.04(-0.75%)
Jun 27, 2003 5.834 5.861 5.773 5.779 396,932 -0.03(-0.60%)
Jun 26, 2003 5.711 5.834 5.685 5.814 310,134 +0.11(+1.98%)
Jun 25, 2003 5.789 5.804 5.693 5.701 387,911 -0.07(-1.17%)
Jun 24, 2003 5.691 5.789 5.691 5.769 347,438 +0.08(+1.37%)
Jun 23, 2003 5.771 5.789 5.668 5.691 468,858 -0.08(-1.39%)
Jun 20, 2003 5.752 5.783 5.717 5.771 1,271,014 +0.04(+0.64%)
Jun 19, 2003 5.808 5.828 5.717 5.734 342,317 -0.07(-1.17%)
Jun 18, 2003 5.840 5.869 5.763 5.801 700,484 -0.04(-0.67%)
Jun 17, 2003 5.752 5.857 5.703 5.840 710,236 +0.09(+1.53%)
Jun 16, 2003 5.592 5.773 5.592 5.752 608,565 +0.19(+3.35%)
Jun 13, 2003 5.588 5.609 5.547 5.566 257,226 -0.01(-0.15%)
Jun 12, 2003 5.516 5.611 5.490 5.574 254,056 +0.06(+1.15%)
Jun 11, 2003 5.496 5.523 5.465 5.510 190,176 -0.02(-0.37%)
Jun 10, 2003 5.455 5.533 5.455 5.531 219,678 +0.06(+1.09%)
Jun 09, 2003 5.537 5.537 5.445 5.471 265,028 -0.11(-1.98%)
Jun 06, 2003 5.646 5.676 5.560 5.582 258,201 -0.06(-1.13%)
Jun 05, 2003 5.664 5.695 5.629 5.646 271,611 -0.01(-0.25%)
Jun 04, 2003 5.590 5.676 5.584 5.660 238,939 +0.10(+1.73%)
Jun 03, 2003 5.533 5.607 5.504 5.564 232,844 +0.03(+0.52%)
Jun 02, 2003 5.537 5.623 5.502 5.535 210,901 +0.05(+0.82%)
May 30, 2003 5.373 5.533 5.359 5.490 209,681 +0.13(+2.33%)
May 29, 2003 5.398 5.426 5.363 5.365 165,551 -0.05(-0.83%)
May 28, 2003 5.389 5.432 5.334 5.410 250,155 +0.02(+0.38%)
May 27, 2003 5.303 5.389 5.244 5.389 439,356 +0.08(+1.58%)
May 23, 2003 5.295 5.322 5.283 5.305 265,515 +0.01(+0.19%)
May 22, 2003 5.250 5.311 5.236 5.295 373,282 +0.04(+0.82%)
May 21, 2003 5.311 5.311 5.246 5.252 159,211 -0.06(-1.16%)
May 20, 2003 5.295 5.354 5.295 5.313 211,388 +0.03(+0.54%)
May 19, 2003 5.291 5.307 5.281 5.285 244,303 -0.04(-0.77%)
May 16, 2003 5.342 5.359 5.311 5.326 107,766 -0.01(-0.19%)
May 15, 2003 5.363 5.428 5.281 5.336 371,575 -0.04(-0.69%)
May 14, 2003 5.461 5.463 5.359 5.373 186,519 -0.07(-1.36%)
May 13, 2003 5.506 5.506 5.424 5.447 140,925 -0.08(-1.45%)
May 12, 2003 5.408 5.543 5.408 5.527 255,519 +0.10(+1.89%)
May 09, 2003 5.322 5.447 5.322 5.424 178,961 +0.10(+1.93%)
May 08, 2003 5.389 5.434 5.313 5.322 210,901 -0.11(-2.00%)
May 07, 2003 5.455 5.475 5.379 5.430 209,438 -0.05(-0.82%)
May 06, 2003 5.496 5.496 5.428 5.475 223,823 -0.02(-0.37%)
May 05, 2003 5.461 5.537 5.447 5.496 200,904 +0.03(+0.64%)
May 02, 2003 5.361 5.484 5.359 5.461 311,597 -0.08(-1.37%)
Apr 30, 2003 5.414 5.572 5.373 5.537 358,653 +0.11(+2.00%)
Apr 29, 2003 5.465 5.465 5.383 5.428 259,176 +0.00(+0.08%)
Apr 28, 2003 5.262 5.482 5.262 5.424 294,773 +0.16(+3.08%)
Apr 25, 2003 5.322 5.322 5.213 5.262 272,586 -0.04(-0.77%)
Apr 24, 2003 5.147 5.352 5.147 5.303 1,508,491 +0.16(+3.07%)
Apr 23, 2003 5.172 5.199 5.067 5.145 277,950 -0.01(-0.12%)
Apr 22, 2003 5.045 5.153 4.965 5.151 435,455 +0.11(+2.11%)
Apr 21, 2003 5.061 5.086 5.043 5.045 239,183 -0.01(-0.12%)
Apr 17, 2003 5.071 5.078 5.028 5.051 152,141 -0.02(-0.32%)
Apr 16, 2003 5.057 5.096 5.045 5.067 366,211 +0.01(+0.20%)
Apr 15, 2003 5.041 5.065 4.934 5.057 147,752 +0.02(+0.33%)
Apr 14, 2003 4.942 5.049 4.922 5.041 191,395 +0.11(+2.25%)
Apr 11, 2003 5.045 5.055 4.911 4.930 126,540 -0.06(-1.11%)
Apr 10, 2003 4.952 5.049 4.952 4.985 128,491 +0.03(+0.66%)
Apr 09, 2003 5.024 5.102 4.952 4.952 200,173 -0.08(-1.63%)
Apr 08, 2003 5.133 5.147 5.014 5.035 224,554 -0.05(-1.05%)
Apr 07, 2003 5.076 5.147 5.063 5.088 272,586 +0.11(+2.31%)
Apr 04, 2003 5.112 5.141 4.965 4.973 200,904 -0.09(-1.74%)
Apr 03, 2003 5.158 5.166 5.028 5.061 260,883 -0.05(-0.88%)
Apr 02, 2003 5.065 5.147 5.045 5.106 200,660 +0.12(+2.39%)
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.