Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Albemarle Corp (NY: ALB )

99.54 -1.09 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
May 30, 2003 5.353 5.512 5.339 5.470 210,459 +0.12(+2.33%)
May 29, 2003 5.378 5.406 5.343 5.345 166,165 -0.04(-0.83%)
May 28, 2003 5.369 5.412 5.314 5.390 251,083 +0.02(+0.38%)
May 27, 2003 5.284 5.369 5.224 5.369 440,986 +0.08(+1.58%)
May 23, 2003 5.275 5.302 5.263 5.286 266,500 +0.01(+0.19%)
May 22, 2003 5.230 5.292 5.216 5.275 374,667 +0.04(+0.82%)
May 21, 2003 5.292 5.292 5.226 5.232 159,802 -0.06(-1.16%)
May 20, 2003 5.275 5.335 5.275 5.294 212,172 +0.03(+0.54%)
May 19, 2003 5.271 5.288 5.261 5.265 245,210 -0.04(-0.77%)
May 16, 2003 5.322 5.339 5.292 5.306 108,166 -0.01(-0.19%)
May 15, 2003 5.343 5.408 5.261 5.316 372,954 -0.04(-0.69%)
May 14, 2003 5.441 5.443 5.339 5.353 187,211 -0.07(-1.36%)
May 13, 2003 5.486 5.486 5.404 5.427 141,448 -0.08(-1.45%)
May 12, 2003 5.388 5.523 5.388 5.506 256,467 +0.10(+1.89%)
May 09, 2003 5.302 5.427 5.302 5.404 179,624 +0.10(+1.93%)
May 08, 2003 5.369 5.414 5.294 5.302 211,683 -0.11(-2.00%)
May 07, 2003 5.435 5.455 5.359 5.410 210,215 -0.04(-0.82%)
May 06, 2003 5.476 5.476 5.408 5.455 224,653 -0.02(-0.37%)
May 05, 2003 5.441 5.516 5.427 5.476 201,649 +0.03(+0.64%)
May 02, 2003 5.341 5.463 5.339 5.441 312,753 -0.08(-1.37%)
Apr 30, 2003 5.394 5.551 5.353 5.516 359,984 +0.11(+2.00%)
Apr 29, 2003 5.445 5.445 5.363 5.408 260,138 +0.00(+0.08%)
Apr 28, 2003 5.243 5.461 5.243 5.404 295,867 +0.16(+3.08%)
Apr 25, 2003 5.302 5.302 5.194 5.243 273,597 -0.04(-0.77%)
Apr 24, 2003 5.128 5.333 5.128 5.284 1,514,086 +0.16(+3.07%)
Apr 23, 2003 5.153 5.179 5.049 5.126 278,981 -0.01(-0.12%)
Apr 22, 2003 5.026 5.134 4.946 5.132 437,071 +0.11(+2.11%)
Apr 21, 2003 5.042 5.067 5.024 5.026 240,070 -0.01(-0.12%)
Apr 17, 2003 5.053 5.059 5.010 5.032 152,705 -0.02(-0.32%)
Apr 16, 2003 5.038 5.077 5.026 5.049 367,570 +0.01(+0.20%)
Apr 15, 2003 5.022 5.047 4.916 5.038 148,300 +0.02(+0.33%)
Apr 14, 2003 4.924 5.030 4.904 5.022 192,105 +0.11(+2.25%)
Apr 11, 2003 5.026 5.036 4.893 4.912 127,010 -0.06(-1.11%)
Apr 10, 2003 4.934 5.030 4.934 4.967 128,967 +0.03(+0.66%)
Apr 09, 2003 5.006 5.083 4.934 4.934 200,915 -0.08(-1.63%)
Apr 08, 2003 5.114 5.128 4.995 5.016 225,387 -0.05(-1.05%)
Apr 07, 2003 5.057 5.128 5.045 5.069 273,597 +0.11(+2.31%)
Apr 04, 2003 5.094 5.122 4.946 4.955 201,649 -0.09(-1.74%)
Apr 03, 2003 5.139 5.147 5.010 5.042 261,851 -0.04(-0.88%)
Apr 02, 2003 5.047 5.128 5.026 5.087 201,405 +0.12(+2.38%)
Apr 01, 2003 5.016 5.016 4.846 4.969 321,807 -0.01(-0.12%)
Mar 31, 2003 4.873 5.006 4.824 4.975 495,804 +0.03(+0.70%)
Mar 28, 2003 4.904 4.940 4.850 4.940 246,923 +0.03(+0.67%)
Mar 27, 2003 4.977 4.985 4.822 4.908 232,239 -0.07(-1.40%)
Mar 26, 2003 4.924 4.998 4.924 4.977 237,379 +0.07(+1.50%)
Mar 25, 2003 5.036 5.040 4.891 4.904 492,133 -0.12(-2.44%)
Mar 24, 2003 5.222 5.222 4.959 5.026 320,828 -0.20(-3.76%)
Mar 21, 2003 4.985 5.222 4.977 5.222 413,333 +0.26(+5.27%)
Mar 20, 2003 4.944 4.961 4.889 4.961 260,138 -0.02(-0.37%)
Mar 19, 2003 4.985 5.016 4.906 4.979 667,598 +0.00(+0.04%)
Mar 18, 2003 4.904 4.985 4.879 4.977 459,095 +0.15(+3.13%)
Mar 17, 2003 4.683 4.826 4.632 4.826 395,223 +0.15(+3.14%)
Mar 14, 2003 4.732 4.732 4.677 4.679 409,417 -0.07(-1.55%)
Mar 13, 2003 4.583 4.754 4.562 4.752 229,058 +0.20(+4.40%)
Mar 12, 2003 4.556 4.566 4.515 4.552 277,023 -0.04(-0.98%)
Mar 11, 2003 4.638 4.658 4.587 4.597 266,745 -0.02(-0.40%)
Mar 10, 2003 4.658 4.681 4.566 4.615 372,464 -0.06(-1.18%)
Mar 07, 2003 4.669 4.703 4.665 4.671 247,167 -0.04(-0.82%)
Mar 06, 2003 4.709 4.771 4.705 4.709 458,117 -0.01(-0.26%)
Mar 05, 2003 4.756 4.834 4.720 4.722 501,922 -0.03(-0.73%)
Mar 04, 2003 4.926 4.926 4.748 4.756 342,608 -0.17(-3.44%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.