Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Albemarle Corp (NY: ALB )

86.03 -3.30 (-3.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 28, 2004 5.712 5.758 5.708 5.714 211,282 -0.00(-0.07%)
May 27, 2004 5.688 5.804 5.623 5.718 231,176 +0.03(+0.52%)
May 26, 2004 5.673 5.716 5.613 5.688 125,409 -0.00(-0.03%)
May 25, 2004 5.540 5.714 5.502 5.690 554,773 +0.17(+3.06%)
May 24, 2004 5.536 5.637 5.482 5.522 309,998 -0.00(-0.04%)
May 21, 2004 5.530 5.631 5.480 5.524 176,026 +0.02(+0.29%)
May 20, 2004 5.456 5.547 5.430 5.508 238,731 +0.06(+1.13%)
May 19, 2004 5.502 5.641 5.410 5.446 349,283 -0.00(-0.07%)
May 18, 2004 5.450 5.510 5.420 5.450 289,348 +0.02(+0.37%)
May 17, 2004 5.484 5.518 5.355 5.430 427,097 -0.06(-1.01%)
May 14, 2004 5.569 5.617 5.472 5.486 335,936 -0.10(-1.85%)
May 13, 2004 5.609 5.635 5.553 5.589 196,424 -0.04(-0.64%)
May 12, 2004 5.605 5.643 5.496 5.625 397,633 +0.04(+0.68%)
May 11, 2004 5.536 5.651 5.530 5.587 277,512 +0.08(+1.41%)
May 10, 2004 5.510 5.585 5.474 5.510 325,863 -0.02(-0.36%)
May 07, 2004 5.681 5.738 5.530 5.530 376,480 -0.15(-2.62%)
May 06, 2004 5.698 5.724 5.601 5.679 402,166 -0.06(-1.07%)
May 05, 2004 5.788 5.817 5.722 5.740 318,056 -0.04(-0.69%)
May 04, 2004 5.827 5.845 5.728 5.780 528,079 -0.06(-0.99%)
May 03, 2004 5.798 5.851 5.738 5.837 518,510 +0.03(+0.51%)
Apr 30, 2004 5.867 5.923 5.778 5.808 361,370 -0.06(-1.02%)
Apr 29, 2004 5.937 5.976 5.802 5.867 323,848 -0.06(-1.04%)
Apr 28, 2004 6.056 6.058 5.907 5.929 418,283 -0.14(-2.35%)
Apr 27, 2004 5.982 6.090 5.956 6.072 409,721 +0.09(+1.43%)
Apr 26, 2004 5.927 6.024 5.907 5.986 323,093 +0.09(+1.52%)
Apr 23, 2004 5.927 5.941 5.817 5.897 312,516 -0.04(-0.67%)
Apr 22, 2004 5.702 5.956 5.690 5.937 352,304 +0.23(+4.11%)
Apr 21, 2004 5.718 5.758 5.667 5.702 224,377 -0.06(-1.00%)
Apr 20, 2004 5.837 5.921 5.760 5.760 308,235 -0.10(-1.66%)
Apr 19, 2004 5.867 5.873 5.808 5.857 568,371 +0.01(+0.17%)
Apr 16, 2004 5.768 5.879 5.752 5.847 417,779 +0.08(+1.38%)
Apr 15, 2004 5.722 5.806 5.722 5.768 277,260 +0.07(+1.15%)
Apr 14, 2004 5.778 5.808 5.653 5.702 431,882 -0.07(-1.24%)
Apr 13, 2004 5.933 5.939 5.774 5.774 335,432 -0.11(-1.89%)
Apr 12, 2004 5.768 5.903 5.768 5.885 198,439 +0.14(+2.38%)
Apr 08, 2004 5.857 5.857 5.740 5.748 218,585 -0.04(-0.69%)
Apr 07, 2004 5.821 5.857 5.744 5.788 256,610 -0.02(-0.31%)
Apr 06, 2004 5.867 5.877 5.806 5.806 248,804 -0.09(-1.55%)
Apr 05, 2004 5.933 5.937 5.881 5.897 216,318 -0.01(-0.17%)
Apr 02, 2004 5.960 5.994 5.907 5.907 401,662 +0.02(+0.27%)
Apr 01, 2004 5.778 5.897 5.774 5.891 324,352 +0.13(+2.31%)
Mar 31, 2004 5.778 5.778 5.677 5.758 206,245 -0.04(-0.72%)
Mar 30, 2004 5.692 5.800 5.692 5.800 237,220 +0.11(+1.88%)
Mar 29, 2004 5.631 5.754 5.619 5.692 286,326 +0.11(+1.99%)
Mar 26, 2004 5.631 5.669 5.567 5.581 331,655 -0.07(-1.16%)
Mar 25, 2004 5.500 5.688 5.480 5.647 364,392 +0.19(+3.53%)
Mar 24, 2004 5.488 5.520 5.444 5.454 249,056 -0.05(-0.83%)
Mar 23, 2004 5.480 5.522 5.440 5.500 270,965 +0.05(+0.98%)
Mar 22, 2004 5.577 5.577 5.408 5.446 306,220 -0.13(-2.35%)
Mar 19, 2004 5.639 5.708 5.561 5.577 243,767 -0.06(-1.06%)
Mar 18, 2004 5.639 5.663 5.543 5.637 282,800 -0.04(-0.66%)
Mar 17, 2004 5.609 5.684 5.609 5.675 264,669 +0.10(+1.82%)
Mar 16, 2004 5.589 5.661 5.512 5.573 344,750 +0.01(+0.25%)
Mar 15, 2004 5.673 5.673 5.543 5.559 303,198 -0.16(-2.81%)
Mar 12, 2004 5.659 5.720 5.591 5.720 216,318 +0.11(+1.95%)
Mar 11, 2004 5.621 5.758 5.595 5.611 404,684 -0.01(-0.18%)
Mar 10, 2004 5.732 5.748 5.601 5.621 339,965 -0.09(-1.60%)
Mar 09, 2004 5.768 5.778 5.704 5.712 271,972 -0.06(-0.96%)
Mar 08, 2004 5.837 5.857 5.758 5.768 241,501 -0.05(-0.89%)
Mar 05, 2004 5.772 5.843 5.766 5.819 261,143 +0.02(+0.41%)
Mar 04, 2004 5.718 5.796 5.698 5.796 248,552 +0.05(+0.93%)
Mar 03, 2004 5.748 5.762 5.694 5.742 431,882 -0.03(-0.45%)
Mar 02, 2004 5.730 5.776 5.724 5.768 640,142 +0.05(+0.90%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.