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 )

120.50 -2.08 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Nov 30, 2023 123.46 123.46 118.08 120.54 4,071,342 -2.10(-1.71%)
Nov 29, 2023 125.70 127.68 120.90 122.64 2,561,882 -0.53(-0.43%)
Nov 28, 2023 120.77 125.19 119.45 123.16 2,450,951 +3.11(+2.59%)
Nov 27, 2023 124.64 125.03 117.61 120.05 4,340,438 -8.04(-6.28%)
Nov 24, 2023 124.48 129.49 124.44 128.09 1,438,196 +2.27(+1.80%)
Nov 22, 2023 125.37 125.87 120.27 125.83 2,606,580 +0.46(+0.36%)
Nov 21, 2023 127.92 129.93 124.65 125.37 2,568,992 -4.20(-3.24%)
Nov 20, 2023 126.80 130.71 125.49 129.57 2,933,461 +2.95(+2.33%)
Nov 17, 2023 124.25 126.66 122.30 126.62 2,028,727 +4.76(+3.91%)
Nov 16, 2023 124.05 126.27 119.75 121.86 3,585,667 -5.09(-4.01%)
Nov 15, 2023 126.40 133.65 126.39 126.95 3,365,788 +2.39(+1.91%)
Nov 14, 2023 118.03 125.56 118.03 124.56 4,067,991 +11.06(+9.75%)
Nov 13, 2023 113.92 116.18 111.33 113.50 4,359,097 -2.77(-2.38%)
Nov 10, 2023 114.06 117.05 112.50 116.28 2,665,507 +2.37(+2.08%)
Nov 09, 2023 119.26 119.87 112.95 113.91 2,759,893 -4.38(-3.71%)
Nov 08, 2023 120.88 122.66 117.15 118.29 2,412,507 -3.08(-2.54%)
Nov 07, 2023 118.28 122.38 117.89 121.37 2,710,858 +2.63(+2.22%)
Nov 06, 2023 124.34 124.98 117.79 118.74 4,037,606 -8.47(-6.66%)
Nov 03, 2023 127.04 133.41 125.75 127.21 4,262,629 +3.34(+2.70%)
Nov 02, 2023 118.28 126.23 115.65 123.87 7,216,586 +1.65(+1.35%)
Nov 01, 2023 125.02 127.58 118.89 122.22 4,822,089 -3.80(-3.01%)
Oct 31, 2023 125.91 126.58 122.43 126.02 6,639,190 -0.63(-0.49%)
Oct 30, 2023 135.18 136.65 126.01 126.64 3,877,633 -6.99(-5.23%)
Oct 27, 2023 135.97 137.52 133.00 133.63 1,517,259 -0.77(-0.57%)
Oct 26, 2023 135.57 138.11 133.86 134.40 2,286,004 -0.11(-0.08%)
Oct 25, 2023 135.18 137.28 132.42 134.50 3,006,010 -3.90(-2.82%)
Oct 24, 2023 136.17 140.94 136.12 138.40 2,340,107 +2.94(+2.17%)
Oct 23, 2023 135.74 138.01 133.53 135.46 3,229,732 -2.38(-1.73%)
Oct 20, 2023 142.08 143.75 137.72 137.84 3,678,556 -5.84(-4.07%)
Oct 19, 2023 149.66 150.69 141.81 143.69 4,231,751 -8.28(-5.45%)
Oct 18, 2023 162.66 163.07 151.14 151.97 5,805,777 -16.49(-9.79%)
Oct 17, 2023 165.22 171.05 164.51 168.46 1,604,026 +1.74(+1.04%)
Oct 16, 2023 164.97 168.82 164.58 166.72 1,895,472 +4.32(+2.66%)
Oct 13, 2023 170.80 174.14 161.82 162.40 2,303,596 -7.38(-4.34%)
Oct 12, 2023 173.75 176.45 164.94 169.77 3,343,208 +5.96(+3.64%)
Oct 11, 2023 161.10 165.34 161.10 163.81 1,786,957 +2.70(+1.68%)
Oct 10, 2023 157.80 163.01 157.06 161.10 2,499,401 +6.29(+4.06%)
Oct 09, 2023 157.09 157.54 152.28 154.81 2,623,191 -4.07(-2.56%)
Oct 06, 2023 153.73 160.20 152.73 158.88 1,845,405 +4.78(+3.10%)
Oct 05, 2023 156.26 156.72 151.08 154.10 1,960,193 -3.35(-2.13%)
Oct 04, 2023 156.61 157.92 151.21 157.44 2,318,045 +1.62(+1.04%)
Oct 03, 2023 159.04 160.33 154.21 155.82 2,530,279 -5.61(-3.47%)
Oct 02, 2023 168.17 168.57 160.40 161.43 1,961,534 -7.58(-4.49%)
Sep 29, 2023 173.94 175.76 168.66 169.01 1,982,152 -2.35(-1.37%)
Sep 28, 2023 162.99 172.23 162.53 171.36 2,562,459 +9.71(+6.01%)
Sep 27, 2023 164.12 164.58 161.09 161.65 2,258,012 -1.01(-0.62%)
Sep 26, 2023 163.52 165.16 161.02 162.66 2,309,099 -3.22(-1.94%)
Sep 25, 2023 165.39 166.10 164.98 165.88 1,799,679 -1.31(-0.78%)
Sep 22, 2023 171.11 172.46 166.67 167.20 1,296,374 -0.73(-0.43%)
Sep 21, 2023 171.46 171.68 166.66 167.92 2,260,434 -5.47(-3.15%)
Sep 20, 2023 179.00 180.39 173.16 173.39 1,740,517 -5.52(-3.08%)
Sep 19, 2023 180.21 181.15 177.33 178.91 1,405,650 -1.62(-0.90%)
Sep 18, 2023 182.28 182.39 178.39 180.53 1,428,493 -2.21(-1.21%)
Sep 15, 2023 183.22 187.33 181.83 182.73 1,992,567 -1.12(-0.61%)
Sep 14, 2023 185.03 185.50 182.70 183.85 1,562,113 +0.78(+0.43%)
Sep 13, 2023 183.79 185.29 181.48 183.07 1,449,602 +0.23(+0.12%)
Sep 12, 2023 184.48 186.86 182.11 182.84 1,492,829 -1.95(-1.06%)
Sep 11, 2023 184.78 187.64 184.13 184.80 1,308,162 +1.88(+1.03%)
Sep 08, 2023 185.52 185.98 180.82 182.92 1,544,358 -3.12(-1.67%)
Sep 07, 2023 185.16 186.81 182.53 186.04 1,780,904 -2.24(-1.19%)
Sep 06, 2023 198.81 200.11 186.35 188.28 2,564,738 -10.88(-5.46%)
Sep 05, 2023 198.60 201.95 195.72 199.16 2,602,318 +0.53(+0.27%)
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.