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 )

103.51 -4.32 (-4.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 31, 2006 9.495 9.822 9.495 9.803 1,328,615 +0.31(+3.23%)
May 30, 2006 9.497 9.685 9.485 9.497 721,227 +0.02(+0.19%)
May 26, 2006 9.307 9.583 9.307 9.479 781,207 +0.17(+1.80%)
May 25, 2006 9.272 9.564 9.266 9.311 780,962 +0.22(+2.47%)
May 24, 2006 8.976 9.101 8.915 9.086 647,538 +0.10(+1.11%)
May 23, 2006 8.941 9.088 8.929 8.986 670,550 +0.09(+0.96%)
May 22, 2006 8.986 9.013 8.825 8.901 1,300,951 -0.12(-1.36%)
May 19, 2006 9.260 9.291 8.997 9.023 1,543,319 -0.20(-2.13%)
May 18, 2006 9.383 9.479 9.219 9.219 501,382 -0.17(-1.85%)
May 17, 2006 9.615 9.626 9.376 9.393 507,258 -0.26(-2.73%)
May 16, 2006 9.681 9.718 9.448 9.656 396,356 -0.06(-0.61%)
May 15, 2006 9.813 9.852 9.581 9.715 443,606 -0.09(-0.88%)
May 12, 2006 9.946 9.946 9.781 9.801 369,672 -0.13(-1.36%)
May 11, 2006 9.995 10.03 9.930 9.936 268,073 -0.08(-0.80%)
May 10, 2006 9.993 10.09 9.961 10.02 214,948 -0.02(-0.18%)
May 09, 2006 10.03 10.10 9.989 10.03 348,862 +0.00(+0.00%)
May 08, 2006 10.09 10.10 10.02 10.03 310,426 -0.06(-0.59%)
May 05, 2006 9.956 10.10 9.840 10.09 861,017 +0.18(+1.79%)
May 04, 2006 9.956 10.06 9.909 9.916 475,432 -0.03(-0.27%)
May 03, 2006 9.854 9.981 9.809 9.942 899,453 +0.10(+1.04%)
May 02, 2006 9.773 9.840 9.767 9.840 306,999 +0.12(+1.22%)
May 01, 2006 9.950 9.950 9.683 9.722 673,978 -0.04(-0.46%)
Apr 28, 2006 9.764 9.844 9.687 9.767 511,175 +0.01(+0.08%)
Apr 27, 2006 9.991 9.993 9.738 9.758 525,374 -0.23(-2.31%)
Apr 26, 2006 9.956 10.38 9.865 9.989 1,958,772 +0.36(+3.73%)
Apr 25, 2006 9.540 9.730 9.536 9.630 627,218 +0.09(+0.94%)
Apr 24, 2006 9.477 9.540 9.397 9.540 354,248 +0.05(+0.52%)
Apr 21, 2006 9.579 9.599 9.376 9.491 581,682 -0.07(-0.71%)
Apr 20, 2006 9.364 9.613 9.364 9.558 504,075 +0.18(+1.96%)
Apr 19, 2006 9.354 9.444 9.332 9.374 1,252,233 +0.00(+0.00%)
Apr 18, 2006 9.293 9.415 9.282 9.374 404,680 +0.10(+1.12%)
Apr 17, 2006 9.221 9.346 9.201 9.270 328,787 +0.03(+0.35%)
Apr 13, 2006 9.211 9.256 9.186 9.238 231,351 +0.03(+0.29%)
Apr 12, 2006 9.191 9.231 9.140 9.211 210,541 +0.04(+0.45%)
Apr 11, 2006 9.201 9.219 9.154 9.170 280,314 -0.02(-0.27%)
Apr 10, 2006 9.264 9.264 9.123 9.195 452,664 -0.08(-0.82%)
Apr 07, 2006 9.252 9.291 9.140 9.270 380,199 +0.03(+0.33%)
Apr 06, 2006 9.466 9.548 9.221 9.240 778,269 -0.16(-1.67%)
Apr 05, 2006 9.405 9.440 9.276 9.397 364,041 -0.02(-0.20%)
Apr 04, 2006 9.344 9.438 9.303 9.415 430,631 +0.07(+0.70%)
Apr 03, 2006 9.262 9.407 9.244 9.350 681,322 +0.09(+0.95%)
Mar 31, 2006 9.088 9.313 9.068 9.262 749,136 +0.21(+2.30%)
Mar 30, 2006 8.854 9.072 8.845 9.054 571,400 +0.22(+2.45%)
Mar 29, 2006 8.772 8.880 8.725 8.837 697,480 +0.12(+1.33%)
Mar 28, 2006 8.772 8.813 8.660 8.721 480,328 -0.03(-0.35%)
Mar 27, 2006 8.782 8.788 8.721 8.751 378,975 -0.01(-0.12%)
Mar 24, 2006 8.768 8.782 8.692 8.762 535,902 +0.01(+0.14%)
Mar 23, 2006 8.721 8.794 8.721 8.749 419,859 +0.00(+0.00%)
Mar 22, 2006 8.717 8.803 8.666 8.749 411,290 +0.05(+0.54%)
Mar 21, 2006 8.700 8.864 8.672 8.702 451,685 -0.01(-0.14%)
Mar 20, 2006 8.858 8.878 8.682 8.715 981,956 -0.14(-1.61%)
Mar 17, 2006 8.864 8.890 8.794 8.858 1,140,597 -0.05(-0.55%)
Mar 16, 2006 9.058 9.109 8.878 8.907 377,506 -0.10(-1.11%)
Mar 15, 2006 8.792 9.011 8.782 9.007 342,007 +0.28(+3.21%)
Mar 14, 2006 8.572 8.739 8.521 8.727 930,300 +0.16(+1.86%)
Mar 13, 2006 8.578 8.637 8.515 8.568 564,055 -0.02(-0.19%)
Mar 10, 2006 8.629 8.666 8.535 8.584 466,129 -0.03(-0.38%)
Mar 09, 2006 8.670 8.727 8.578 8.617 489,631 -0.06(-0.64%)
Mar 08, 2006 8.700 8.709 8.537 8.672 272,235 -0.08(-0.86%)
Mar 07, 2006 8.854 8.907 8.721 8.747 245,060 -0.14(-1.54%)
Mar 06, 2006 8.915 8.952 8.815 8.884 301,858 -0.06(-0.71%)
Mar 03, 2006 8.956 9.054 8.939 8.948 377,750 -0.03(-0.34%)
Mar 02, 2006 8.921 9.033 8.899 8.978 611,060 +0.04(+0.41%)
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.