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:

Albemarle Corp (NY: ALB )

130.19 +1.38 (+1.08%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 4.942 4.963 4.813 4.862 613,441 -0.07(-1.37%)
Feb 27, 2002 4.942 4.952 4.870 4.930 255,519 +0.00(+0.08%)
Feb 26, 2002 4.952 4.963 4.914 4.926 277,219 -0.02(-0.33%)
Feb 25, 2002 4.942 4.952 4.914 4.942 437,162 +0.00(+0.08%)
Feb 22, 2002 4.850 4.952 4.846 4.938 195,784 +0.11(+2.38%)
Feb 21, 2002 4.973 4.989 4.821 4.823 398,395 -0.17(-3.41%)
Feb 20, 2002 4.850 5.006 4.850 4.994 225,286 +0.16(+3.35%)
Feb 19, 2002 5.065 5.065 4.778 4.832 359,385 -0.23(-4.62%)
Feb 18, 2002 4.975 5.112 4.975 5.065 3,632,861 +0.00(+0.00%)
Feb 15, 2002 4.975 5.112 4.975 5.065 237,964 +0.09(+1.86%)
Feb 14, 2002 4.952 5.004 4.944 4.973 113,862 +0.02(+0.41%)
Feb 13, 2002 4.901 4.952 4.881 4.952 137,756 +0.05(+1.05%)
Feb 12, 2002 4.860 4.973 4.840 4.901 149,946 +0.02(+0.50%)
Feb 11, 2002 4.881 5.041 4.875 4.877 238,939 +0.01(+0.21%)
Feb 08, 2002 4.717 4.866 4.717 4.866 121,420 +0.15(+3.17%)
Feb 07, 2002 4.870 4.889 4.678 4.717 296,236 -0.16(-3.36%)
Feb 06, 2002 4.911 4.963 4.860 4.881 288,434 +0.01(+0.21%)
Feb 05, 2002 4.758 4.942 4.723 4.870 828,975 +0.08(+1.76%)
Feb 04, 2002 4.737 4.834 4.733 4.786 247,229 +0.05(+1.00%)
Feb 01, 2002 4.825 4.897 4.739 4.739 926,501 -0.07(-1.45%)
Jan 31, 2002 4.788 4.825 4.752 4.809 228,943 +0.02(+0.43%)
Jan 30, 2002 4.717 4.788 4.698 4.788 366,943 +0.09(+1.97%)
Jan 29, 2002 4.829 4.829 4.655 4.696 251,374 -0.13(-2.72%)
Jan 28, 2002 4.881 4.928 4.799 4.827 180,424 -0.04(-0.80%)
Jan 25, 2002 4.645 4.873 4.645 4.866 512,014 +0.19(+4.17%)
Jan 24, 2002 4.817 4.817 4.614 4.672 568,335 -0.15(-3.02%)
Jan 23, 2002 4.665 4.829 4.647 4.817 500,310 +0.16(+3.34%)
Jan 22, 2002 4.659 4.733 4.659 4.661 197,491 +0.01(+0.13%)
Jan 21, 2002 4.635 4.715 4.608 4.655 120,201 +0.00(+0.00%)
Jan 18, 2002 4.635 4.715 4.608 4.655 11,483,744 +0.03(+0.58%)
Jan 17, 2002 4.549 4.628 4.491 4.628 143,851 +0.03(+0.76%)
Jan 16, 2002 4.696 4.696 4.532 4.594 148,240 -0.10(-2.18%)
Jan 15, 2002 4.717 4.768 4.596 4.696 109,961 -0.02(-0.43%)
Jan 14, 2002 4.829 4.829 4.715 4.717 118,738 -0.11(-2.25%)
Jan 11, 2002 4.950 4.963 4.825 4.825 95,819 -0.13(-2.53%)
Jan 10, 2002 4.840 4.975 4.825 4.950 306,720 +0.03(+0.58%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.