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 (%)
Feb 27, 2004 5.678 5.826 5.654 5.791 666,121 +0.11(+1.99%)
Feb 26, 2004 5.670 5.689 5.582 5.678 498,554 +0.01(+0.18%)
Feb 25, 2004 5.682 5.695 5.648 5.668 370,500 -0.02(-0.36%)
Feb 24, 2004 5.623 5.740 5.576 5.689 308,791 +0.06(+1.06%)
Feb 23, 2004 5.680 5.689 5.588 5.629 345,134 -0.03(-0.62%)
Feb 20, 2004 5.709 5.715 5.613 5.664 501,481 -0.07(-1.14%)
Feb 19, 2004 5.859 5.863 5.730 5.730 650,267 -0.09(-1.62%)
Feb 18, 2004 5.945 5.976 5.801 5.824 618,802 -0.13(-2.20%)
Feb 17, 2004 5.904 5.973 5.889 5.955 439,283 +0.06(+1.08%)
Feb 13, 2004 5.945 5.984 5.883 5.891 506,603 -0.04(-0.66%)
Feb 12, 2004 5.945 5.986 5.904 5.930 295,132 -0.03(-0.58%)
Feb 11, 2004 5.930 5.965 5.879 5.965 815,882 +0.04(+0.69%)
Feb 10, 2004 5.965 5.971 5.904 5.924 784,662 -0.05(-0.79%)
Feb 09, 2004 5.978 6.008 5.951 5.971 665,633 +0.01(+0.14%)
Feb 06, 2004 5.939 6.006 5.914 5.963 734,416 +0.07(+1.15%)
Feb 05, 2004 5.910 5.955 5.894 5.896 450,747 -0.01(-0.21%)
Feb 04, 2004 5.945 5.945 5.863 5.908 669,292 -0.05(-0.89%)
Feb 03, 2004 6.027 6.035 5.945 5.961 475,138 -0.07(-1.09%)
Feb 02, 2004 6.066 6.086 5.996 6.027 456,357 -0.04(-0.64%)
Jan 30, 2004 6.160 6.191 6.047 6.066 585,630 -0.08(-1.33%)
Jan 29, 2004 6.228 6.301 6.129 6.148 668,072 -0.06(-0.96%)
Jan 28, 2004 6.211 6.273 6.193 6.207 479,529 -0.00(-0.07%)
Jan 27, 2004 6.213 6.250 6.199 6.211 280,985 -0.00(-0.03%)
Jan 26, 2004 6.252 6.263 6.183 6.213 212,202 -0.02(-0.30%)
Jan 23, 2004 6.211 6.263 6.209 6.232 438,552 +0.02(+0.33%)
Jan 22, 2004 6.263 6.279 6.207 6.211 331,231 -0.06(-1.01%)
Jan 21, 2004 6.222 6.304 6.217 6.275 261,472 +0.06(+0.96%)
Jan 20, 2004 6.193 6.293 6.187 6.215 390,257 +0.02(+0.36%)
Jan 16, 2004 6.232 6.265 6.193 6.193 272,692 -0.05(-0.85%)
Jan 15, 2004 6.265 6.299 6.181 6.246 230,983 -0.04(-0.62%)
Jan 14, 2004 6.232 6.291 6.232 6.285 247,813 +0.07(+1.05%)
Jan 13, 2004 6.187 6.230 6.154 6.219 286,351 +0.03(+0.53%)
Jan 12, 2004 6.117 6.189 6.109 6.187 346,597 +0.08(+1.28%)
Jan 09, 2004 6.201 6.232 6.099 6.109 480,017 -0.14(-2.20%)
Jan 08, 2004 6.271 6.271 6.230 6.246 301,961 -0.00(-0.07%)
Jan 07, 2004 6.240 6.250 6.191 6.250 240,008 +0.01(+0.16%)
Jan 06, 2004 6.248 6.279 6.228 6.240 367,086 -0.00(-0.03%)
Jan 05, 2004 6.232 6.277 6.209 6.242 296,351 +0.04(+0.66%)
Jan 02, 2004 6.170 6.246 6.170 6.201 582,947 +0.06(+0.93%)
Dec 31, 2003 6.242 6.293 6.144 6.144 614,655 -0.08(-1.25%)
Dec 30, 2003 6.242 6.242 6.193 6.222 278,546 -0.01(-0.23%)
Dec 29, 2003 6.240 6.285 6.209 6.236 334,402 -0.00(-0.07%)
Dec 26, 2003 6.232 6.263 6.222 6.240 94,393 +0.03(+0.46%)
Dec 24, 2003 6.160 6.217 6.154 6.211 74,148 -0.01(-0.13%)
Dec 23, 2003 6.189 6.265 6.174 6.219 250,008 +0.04(+0.70%)
Dec 22, 2003 6.140 6.176 6.109 6.176 231,227 +0.02(+0.33%)
Dec 19, 2003 6.119 6.156 6.058 6.156 346,597 +0.02(+0.27%)
Dec 18, 2003 6.058 6.140 6.012 6.140 238,545 +0.07(+1.08%)
Dec 17, 2003 6.096 6.096 5.998 6.074 351,231 -0.05(-0.84%)
Dec 16, 2003 6.109 6.121 6.045 6.125 218,788 +0.03(+0.57%)
Dec 15, 2003 6.234 6.234 6.115 6.090 577,337 -0.05(-0.87%)
Dec 12, 2003 6.045 6.166 5.967 6.144 681,731 +0.08(+1.32%)
Dec 11, 2003 5.916 6.064 5.900 6.064 439,771 +0.11(+1.89%)
Dec 10, 2003 5.904 5.951 5.904 5.951 418,063 +0.01(+0.10%)
Dec 09, 2003 6.017 6.025 5.939 5.945 616,851 -0.07(-1.19%)
Dec 08, 2003 5.738 6.019 5.738 6.017 586,606 +0.28(+4.97%)
Dec 05, 2003 5.797 5.830 5.736 5.732 160,249 -0.08(-1.38%)
Dec 04, 2003 5.750 5.826 5.713 5.812 491,236 +0.06(+1.11%)
Dec 03, 2003 5.838 5.846 5.742 5.748 639,047 -0.09(-1.61%)
Dec 02, 2003 5.877 5.881 5.834 5.842 437,332 -0.03(-0.52%)
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.