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 )

212.75 USD -4.40 (-2.03%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 132.03 134.81 131.76 134.32 1,290,715 +2.37(+1.80%)
Nov 29, 2017 137.15 137.15 130.63 131.95 1,529,659 -4.94(-3.61%)
Nov 28, 2017 136.76 137.54 135.90 136.89 690,509 +0.66(+0.48%)
Nov 27, 2017 137.06 137.35 136.19 136.23 773,401 -0.83(-0.61%)
Nov 24, 2017 135.61 137.51 135.50 137.06 415,525 +1.81(+1.34%)
Nov 22, 2017 137.75 137.84 135.17 135.25 715,372 -1.45(-1.06%)
Nov 21, 2017 136.29 137.72 136.05 136.70 958,517 +1.30(+0.96%)
Nov 20, 2017 135.48 136.20 135.01 135.40 1,009,318 -0.81(-0.59%)
Nov 17, 2017 135.92 136.32 134.64 136.21 1,441,710 +0.88(+0.65%)
Nov 16, 2017 135.50 136.75 134.68 135.33 1,913,171 +0.79(+0.59%)
Nov 15, 2017 136.00 136.20 131.15 134.54 1,987,206 -3.11(-2.26%)
Nov 14, 2017 139.52 139.62 136.81 137.65 1,715,201 -5.72(-3.99%)
Nov 13, 2017 139.54 143.66 139.52 143.37 949,230 +2.75(+1.96%)
Nov 10, 2017 141.02 142.69 140.42 140.62 1,056,337 -0.22(-0.16%)
Nov 09, 2017 142.11 142.43 136.39 140.84 2,588,641 -3.74(-2.59%)
Nov 08, 2017 143.53 144.99 142.50 144.58 1,748,594 +1.45(+1.01%)
Nov 07, 2017 142.00 143.57 141.86 143.13 1,560,628 +1.16(+0.82%)
Nov 06, 2017 140.24 142.00 140.14 141.97 951,093 +1.93(+1.38%)
Nov 03, 2017 136.55 140.35 135.25 140.04 1,395,318 +3.13(+2.29%)
Nov 02, 2017 142.50 143.69 135.61 136.91 2,363,993 -5.42(-3.81%)
Nov 01, 2017 142.00 142.42 140.85 142.33 907,500 +1.44(+1.02%)
Oct 31, 2017 139.02 140.89 139.02 140.89 1,576,298 +1.38(+0.99%)
Oct 30, 2017 139.08 140.17 138.53 139.51 834,834 +0.43(+0.31%)
Oct 27, 2017 139.64 139.97 137.87 139.08 1,204,760 +0.04(+0.03%)
Oct 26, 2017 139.40 139.76 137.60 139.04 1,375,768 +0.51(+0.37%)
Oct 25, 2017 139.50 140.44 137.00 138.53 1,778,464 -0.19(-0.14%)
Oct 24, 2017 138.90 139.48 137.86 138.72 1,332,839 +0.19(+0.14%)
Oct 23, 2017 141.00 141.40 137.77 138.53 1,535,471 -2.25(-1.60%)
Oct 20, 2017 140.70 141.29 140.06 140.78 925,475 +1.29(+0.92%)
Oct 19, 2017 138.22 139.52 137.15 139.49 798,724 -0.17(-0.12%)
Oct 18, 2017 140.06 140.28 139.30 139.66 720,535 +0.25(+0.18%)
Oct 17, 2017 140.67 140.70 138.89 139.41 1,049,157 -0.75(-0.54%)
Oct 16, 2017 139.84 141.30 138.61 140.16 1,332,644 +1.22(+0.88%)
Oct 13, 2017 138.75 139.48 137.56 138.94 906,376 +1.64(+1.19%)
Oct 12, 2017 137.00 138.33 136.96 137.30 931,821 -0.12(-0.09%)
Oct 11, 2017 138.00 138.22 136.37 137.42 1,205,423 -0.35(-0.25%)
Oct 10, 2017 137.24 138.15 135.83 137.77 831,246 +1.22(+0.89%)
Oct 09, 2017 137.55 138.10 135.23 136.55 893,437 -0.64(-0.47%)
Oct 06, 2017 135.69 137.22 134.54 137.19 1,988,359 -2.47(-1.77%)
Oct 05, 2017 138.68 140.10 138.23 139.66 820,005 +1.44(+1.04%)
Oct 04, 2017 137.90 138.59 137.09 138.22 1,113,087 +0.80(+0.58%)
Oct 03, 2017 137.22 137.83 136.32 137.42 889,375 +0.80(+0.59%)
Oct 02, 2017 136.25 136.88 133.84 136.62 1,180,244 +0.31(+0.23%)
Sep 29, 2017 132.80 137.48 132.50 136.31 2,103,581 +3.99(+3.02%)
Sep 28, 2017 130.57 132.55 130.20 132.32 1,300,142 +2.30(+1.77%)
Sep 27, 2017 129.16 131.12 128.88 130.02 1,235,332 +1.60(+1.25%)
Sep 26, 2017 129.00 129.91 127.41 128.42 1,422,092 -0.47(-0.36%)
Sep 25, 2017 132.28 132.65 127.31 128.89 2,642,543 -5.40(-4.02%)
Sep 22, 2017 134.40 134.88 133.26 134.29 1,324,237 -0.60(-0.44%)
Sep 21, 2017 136.50 136.50 134.08 134.89 2,017,905 -1.19(-0.87%)
Sep 20, 2017 135.29 136.95 134.08 136.08 2,917,297 +1.43(+1.06%)
Sep 19, 2017 131.50 135.26 131.22 134.65 1,990,543 +3.63(+2.77%)
Sep 18, 2017 128.50 131.66 128.16 131.02 1,694,545 +3.73(+2.93%)
Sep 15, 2017 126.30 127.83 125.45 127.29 1,617,766 +1.29(+1.02%)
Sep 14, 2017 125.28 126.20 124.75 126.00 1,220,473 +0.40(+0.32%)
Sep 13, 2017 124.66 126.15 124.44 125.60 1,284,967 +0.96(+0.77%)
Sep 12, 2017 124.50 126.32 124.27 124.64 1,402,072 +0.79(+0.64%)
Sep 11, 2017 120.12 124.32 119.52 123.85 1,724,102 +5.57(+4.71%)
Sep 08, 2017 118.08 119.00 117.79 118.28 688,970 +0.19(+0.16%)
Sep 07, 2017 118.75 119.73 117.89 118.09 891,834 -0.57(-0.48%)
Sep 06, 2017 116.95 119.65 116.22 118.66 1,263,021 +1.99(+1.71%)
Sep 05, 2017 119.00 120.03 116.16 116.67 1,178,782 -1.96(-1.65%)
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.