Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Albemarle Corp (NY: ALB )

116.88 +1.90 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 9.530 9.858 9.530 9.840 1,323,705 +0.31(+3.23%)
May 30, 2006 9.532 9.721 9.520 9.532 718,562 +0.02(+0.19%)
May 26, 2006 9.342 9.618 9.342 9.514 778,320 +0.17(+1.80%)
May 25, 2006 9.307 9.600 9.301 9.346 778,076 +0.23(+2.47%)
May 24, 2006 9.009 9.134 8.948 9.120 645,144 +0.10(+1.11%)
May 23, 2006 8.975 9.122 8.962 9.020 668,072 +0.09(+0.96%)
May 22, 2006 9.020 9.046 8.858 8.934 1,296,143 -0.12(-1.36%)
May 19, 2006 9.294 9.325 9.030 9.057 1,537,615 -0.20(-2.13%)
May 18, 2006 9.417 9.514 9.253 9.253 499,529 -0.17(-1.85%)
May 17, 2006 9.651 9.661 9.411 9.428 505,383 -0.26(-2.73%)
May 16, 2006 9.717 9.754 9.483 9.692 394,892 -0.06(-0.61%)
May 15, 2006 9.850 9.889 9.616 9.752 441,966 -0.09(-0.88%)
May 12, 2006 9.983 9.983 9.817 9.838 368,305 -0.14(-1.36%)
May 11, 2006 10.03 10.07 9.967 9.973 267,082 -0.08(-0.79%)
May 10, 2006 10.03 10.13 9.998 10.05 214,153 -0.02(-0.18%)
May 09, 2006 10.07 10.13 10.03 10.07 347,573 +0.00(+0.00%)
May 08, 2006 10.13 10.14 10.06 10.07 309,279 -0.06(-0.59%)
May 05, 2006 9.993 10.13 9.877 10.13 857,835 +0.18(+1.79%)
May 04, 2006 9.993 10.10 9.946 9.952 473,675 -0.03(-0.27%)
May 03, 2006 9.891 10.02 9.846 9.979 896,129 +0.10(+1.04%)
May 02, 2006 9.809 9.877 9.803 9.877 305,864 +0.12(+1.22%)
May 01, 2006 9.987 9.987 9.719 9.758 671,487 -0.05(-0.46%)
Apr 28, 2006 9.801 9.881 9.723 9.803 509,286 +0.01(+0.08%)
Apr 27, 2006 10.03 10.03 9.774 9.795 523,433 -0.23(-2.31%)
Apr 26, 2006 9.993 10.41 9.901 10.03 1,951,532 +0.36(+3.73%)
Apr 25, 2006 9.575 9.766 9.571 9.665 624,900 +0.09(+0.94%)
Apr 24, 2006 9.512 9.575 9.432 9.575 352,939 +0.05(+0.52%)
Apr 21, 2006 9.614 9.635 9.411 9.526 579,532 -0.07(-0.71%)
Apr 20, 2006 9.399 9.649 9.399 9.594 502,212 +0.18(+1.96%)
Apr 19, 2006 9.389 9.479 9.366 9.409 1,247,605 +0.00(+0.00%)
Apr 18, 2006 9.327 9.450 9.317 9.409 403,185 +0.10(+1.12%)
Apr 17, 2006 9.255 9.380 9.235 9.305 327,572 +0.03(+0.35%)
Apr 13, 2006 9.245 9.290 9.221 9.272 230,495 +0.03(+0.29%)
Apr 12, 2006 9.225 9.266 9.173 9.245 209,763 +0.04(+0.45%)
Apr 11, 2006 9.235 9.253 9.188 9.204 279,278 -0.02(-0.27%)
Apr 10, 2006 9.298 9.298 9.157 9.229 450,991 -0.08(-0.82%)
Apr 07, 2006 9.286 9.325 9.173 9.305 378,793 +0.03(+0.33%)
Apr 06, 2006 9.501 9.583 9.255 9.274 775,393 -0.16(-1.67%)
Apr 05, 2006 9.440 9.475 9.311 9.432 362,695 -0.02(-0.20%)
Apr 04, 2006 9.378 9.473 9.337 9.450 429,039 +0.07(+0.70%)
Apr 03, 2006 9.296 9.442 9.278 9.385 678,804 +0.09(+0.95%)
Mar 31, 2006 9.122 9.348 9.102 9.296 746,367 +0.21(+2.30%)
Mar 30, 2006 8.886 9.106 8.878 9.087 569,288 +0.22(+2.45%)
Mar 29, 2006 8.804 8.913 8.757 8.870 694,902 +0.12(+1.33%)
Mar 28, 2006 8.804 8.845 8.692 8.753 478,553 -0.03(-0.35%)
Mar 27, 2006 8.815 8.821 8.753 8.784 377,574 -0.01(-0.12%)
Mar 24, 2006 8.800 8.815 8.724 8.794 533,921 +0.01(+0.14%)
Mar 23, 2006 8.753 8.827 8.753 8.782 418,307 +0.00(+0.00%)
Mar 22, 2006 8.749 8.835 8.698 8.782 409,770 +0.05(+0.54%)
Mar 21, 2006 8.733 8.897 8.704 8.735 450,015 -0.01(-0.14%)
Mar 20, 2006 8.891 8.911 8.714 8.747 978,327 -0.14(-1.61%)
Mar 17, 2006 8.897 8.923 8.827 8.891 1,136,381 -0.05(-0.55%)
Mar 16, 2006 9.091 9.143 8.911 8.940 376,110 -0.10(-1.11%)
Mar 15, 2006 8.825 9.044 8.815 9.040 340,743 +0.28(+3.21%)
Mar 14, 2006 8.604 8.772 8.552 8.759 926,862 +0.16(+1.86%)
Mar 13, 2006 8.610 8.669 8.546 8.599 561,971 -0.02(-0.19%)
Mar 10, 2006 8.661 8.698 8.567 8.616 464,406 -0.03(-0.38%)
Mar 09, 2006 8.702 8.759 8.610 8.649 487,822 -0.06(-0.64%)
Mar 08, 2006 8.733 8.741 8.569 8.704 271,229 -0.08(-0.86%)
Mar 07, 2006 8.886 8.940 8.753 8.780 244,155 -0.14(-1.54%)
Mar 06, 2006 8.948 8.985 8.847 8.917 300,742 -0.06(-0.71%)
Mar 03, 2006 8.989 9.087 8.973 8.981 376,354 -0.03(-0.34%)
Mar 02, 2006 8.954 9.067 8.932 9.011 608,802 +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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.