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 )

211.92 USD -0.83 (-0.39%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 152.98 158.91 151.82 157.21 1,718,400 +3.73(+2.43%)
Feb 25, 2021 161.48 162.90 151.91 153.48 1,324,841 -7.42(-4.61%)
Feb 24, 2021 154.47 162.13 152.79 160.90 1,815,480 +6.28(+4.06%)
Feb 23, 2021 150.21 155.26 141.14 154.62 2,313,874 -1.87(-1.19%)
Feb 22, 2021 154.14 159.88 153.60 156.49 2,316,346 +0.32(+0.20%)
Feb 19, 2021 144.76 156.98 144.49 156.17 3,729,900 +14.71(+10.40%)
Feb 18, 2021 150.48 151.25 140.73 141.46 4,075,582 -16.01(-10.17%)
Feb 17, 2021 162.63 162.76 154.34 157.47 2,311,343 -4.73(-2.92%)
Feb 16, 2021 170.50 171.35 161.67 162.20 1,868,204 -2.44(-1.48%)
Feb 12, 2021 164.47 165.95 161.07 164.64 1,590,000 +4.79(+3.00%)
Feb 11, 2021 156.09 160.45 154.52 159.85 1,454,292 +3.80(+2.44%)
Feb 10, 2021 161.26 161.80 155.11 156.05 1,485,544 -2.64(-1.66%)
Feb 09, 2021 160.36 161.28 155.81 158.69 1,537,164 -2.87(-1.78%)
Feb 08, 2021 160.00 163.85 158.82 161.56 2,523,201 +4.39(+2.79%)
Feb 05, 2021 157.00 159.10 154.34 157.17 4,970,300 +2.27(+1.47%)
Feb 04, 2021 152.94 156.50 151.64 154.90 8,388,290 -6.98(-4.31%)
Feb 03, 2021 166.50 171.12 160.41 161.88 2,269,467 -7.37(-4.35%)
Feb 02, 2021 169.45 171.65 167.72 169.25 1,175,516 +2.88(+1.73%)
Feb 01, 2021 165.78 167.90 163.31 166.37 1,233,904 +3.71(+2.28%)
Jan 29, 2021 165.08 169.46 160.42 162.66 3,133,400 -3.71(-2.23%)
Jan 28, 2021 170.62 171.15 163.88 166.37 1,705,370 -2.48(-1.47%)
Jan 27, 2021 170.26 170.60 161.36 168.85 2,907,202 -6.53(-3.72%)
Jan 26, 2021 177.82 178.83 172.63 175.38 1,406,135 -1.54(-0.87%)
Jan 25, 2021 174.00 179.50 172.08 176.92 1,372,255 +3.21(+1.85%)
Jan 22, 2021 173.24 174.87 171.17 173.71 2,034,500 -2.70(-1.53%)
Jan 21, 2021 181.50 181.99 174.42 176.41 1,321,328 -3.78(-2.10%)
Jan 20, 2021 187.51 188.35 179.38 180.19 1,404,219 -5.06(-2.73%)
Jan 19, 2021 181.00 185.63 178.39 185.25 1,520,060 +5.11(+2.84%)
Jan 15, 2021 180.00 183.78 177.74 180.14 1,196,600 -2.23(-1.22%)
Jan 14, 2021 180.50 184.09 180.50 182.37 1,037,296 +2.45(+1.36%)
Jan 13, 2021 182.90 182.99 178.01 179.92 1,481,314 -2.58(-1.41%)
Jan 12, 2021 177.29 183.14 176.50 182.50 1,655,235 +5.21(+2.94%)
Jan 11, 2021 178.80 180.00 173.42 177.29 2,939,962 -6.81(-3.70%)
Jan 08, 2021 184.49 186.93 178.66 184.10 1,659,300 +0.10(+0.05%)
Jan 07, 2021 183.48 187.25 180.55 184.00 2,946,628 +8.90(+5.08%)
Jan 06, 2021 165.50 178.59 165.50 175.10 3,332,929 +12.17(+7.47%)
Jan 05, 2021 152.67 166.78 152.67 162.93 2,626,569 +10.30(+6.75%)
Jan 04, 2021 152.90 156.76 150.29 152.63 2,898,737 +5.11(+3.46%)
Dec 31, 2020 147.52 147.52 147.52 1,041,115 -1.77(-1.19%)
Dec 30, 2020 148.17 151.63 147.76 149.29 1,041,115 +3.07(+2.10%)
Dec 29, 2020 149.48 149.91 144.74 146.22 1,112,758 -3.50(-2.34%)
Dec 28, 2020 151.39 153.48 149.60 149.72 1,227,345 +0.08(+0.05%)
Dec 24, 2020 149.90 150.37 148.29 149.64 487,400 -0.27(-0.18%)
Dec 23, 2020 147.85 152.82 147.26 149.91 1,718,115 +3.64(+2.49%)
Dec 22, 2020 143.44 147.99 142.65 146.27 1,294,170 +4.25(+2.99%)
Dec 21, 2020 135.78 142.18 135.41 142.02 1,180,874 +3.12(+2.25%)
Dec 18, 2020 137.50 139.29 137.05 138.90 2,447,700 +1.42(+1.03%)
Dec 17, 2020 137.24 137.97 134.15 137.48 1,127,699 +1.70(+1.25%)
Dec 16, 2020 138.69 139.99 135.53 135.78 908,784 -2.16(-1.57%)
Dec 15, 2020 136.77 138.22 135.01 137.94 1,213,322 +3.37(+2.50%)
Dec 14, 2020 140.56 141.00 134.25 134.57 1,386,861 -4.08(-2.94%)
Dec 11, 2020 140.15 141.94 136.61 138.65 962,400 -2.78(-1.97%)
Dec 10, 2020 141.00 143.70 140.21 141.43 1,102,862 -1.12(-0.79%)
Dec 09, 2020 144.09 146.11 140.63 142.55 1,444,405 -1.40(-0.97%)
Dec 08, 2020 139.21 144.12 138.20 143.95 892,653 +3.95(+2.82%)
Dec 07, 2020 139.44 141.04 138.10 140.00 1,121,846 +0.78(+0.56%)
Dec 04, 2020 132.51 139.23 132.21 139.22 1,158,000 +7.50(+5.69%)
Dec 03, 2020 135.32 136.23 130.76 131.72 1,968,804 -3.53(-2.61%)
Dec 02, 2020 134.82 136.00 132.16 135.25 1,576,124 -0.63(-0.46%)
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.