Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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, 2005 7.902 7.925 7.790 7.798 352,939 -0.10(-1.32%)
May 27, 2005 7.882 7.915 7.814 7.902 343,182 +0.01(+0.08%)
May 26, 2005 7.882 7.921 7.827 7.896 434,649 +0.08(+1.02%)
May 25, 2005 7.886 7.898 7.638 7.816 684,658 -0.07(-0.88%)
May 24, 2005 7.861 7.915 7.775 7.886 569,044 -0.00(-0.05%)
May 23, 2005 7.794 7.921 7.784 7.890 409,038 +0.11(+1.48%)
May 20, 2005 7.790 7.792 7.708 7.775 334,889 -0.01(-0.18%)
May 19, 2005 7.925 7.952 7.755 7.790 503,432 -0.14(-1.78%)
May 18, 2005 7.749 7.974 7.749 7.931 521,969 +0.24(+3.17%)
May 17, 2005 7.609 7.700 7.581 7.687 886,616 +0.06(+0.81%)
May 16, 2005 7.431 7.626 7.396 7.626 659,047 +0.19(+2.62%)
May 13, 2005 7.595 7.595 7.333 7.431 815,394 -0.13(-1.76%)
May 12, 2005 7.646 7.788 7.523 7.564 1,129,064 -0.09(-1.13%)
May 11, 2005 7.523 7.654 7.396 7.650 769,783 +0.13(+1.69%)
May 10, 2005 7.667 7.667 7.486 7.523 504,408 -0.19(-2.45%)
May 09, 2005 7.656 7.722 7.568 7.712 492,212 +0.03(+0.37%)
May 06, 2005 7.697 7.759 7.632 7.683 419,771 +0.04(+0.48%)
May 05, 2005 7.759 7.825 7.605 7.646 799,296 -0.12(-1.58%)
May 04, 2005 7.656 7.786 7.646 7.769 437,820 +0.18(+2.38%)
May 03, 2005 7.544 7.695 7.544 7.589 767,588 +0.02(+0.33%)
May 02, 2005 7.492 7.572 7.406 7.564 762,710 +0.06(+0.79%)
Apr 29, 2005 7.349 7.513 7.341 7.505 883,689 +0.21(+2.87%)
Apr 28, 2005 7.322 7.413 7.257 7.296 757,587 -0.02(-0.31%)
Apr 27, 2005 7.308 7.380 7.074 7.318 993,937 -0.01(-0.11%)
Apr 26, 2005 7.298 7.468 7.185 7.326 1,740,305 +0.41(+5.90%)
Apr 25, 2005 6.742 6.964 6.724 6.918 1,129,796 +0.22(+3.34%)
Apr 22, 2005 6.826 6.826 6.644 6.695 676,853 -0.16(-2.33%)
Apr 21, 2005 6.755 6.857 6.668 6.855 591,484 +0.20(+2.99%)
Apr 20, 2005 6.816 6.853 6.640 6.656 563,922 -0.17(-2.52%)
Apr 19, 2005 6.755 6.857 6.755 6.828 381,476 +0.10(+1.52%)
Apr 18, 2005 6.662 6.755 6.568 6.726 674,170 +0.07(+1.08%)
Apr 15, 2005 6.908 6.910 6.601 6.654 1,100,526 -0.38(-5.42%)
Apr 14, 2005 7.078 7.144 7.013 7.035 882,470 -0.03(-0.46%)
Apr 13, 2005 7.249 7.253 7.035 7.068 732,708 -0.21(-2.90%)
Apr 12, 2005 7.273 7.349 7.144 7.279 737,831 +0.03(+0.45%)
Apr 11, 2005 7.292 7.304 7.181 7.246 334,889 -0.05(-0.62%)
Apr 08, 2005 7.431 7.431 7.277 7.292 440,503 -0.15(-1.96%)
Apr 07, 2005 7.421 7.462 7.345 7.437 224,886 +0.02(+0.22%)
Apr 06, 2005 7.486 7.542 7.419 7.421 326,596 -0.05(-0.60%)
Apr 05, 2005 7.439 7.474 7.403 7.466 278,546 +0.05(+0.72%)
Apr 04, 2005 7.359 7.439 7.246 7.413 363,671 +0.04(+0.50%)
Apr 01, 2005 7.533 7.574 7.353 7.376 510,749 -0.08(-1.05%)
Mar 31, 2005 7.458 7.470 7.400 7.454 583,679 -0.01(-0.14%)
Mar 30, 2005 7.238 7.464 7.238 7.464 450,747 +0.22(+2.97%)
Mar 29, 2005 7.445 7.503 7.228 7.249 550,507 -0.19(-2.51%)
Mar 28, 2005 7.509 7.538 7.400 7.435 242,447 -0.06(-0.85%)
Mar 24, 2005 7.495 7.589 7.482 7.499 287,327 +0.05(+0.72%)
Mar 23, 2005 7.400 7.536 7.369 7.445 442,942 +0.01(+0.17%)
Mar 22, 2005 7.644 7.650 7.431 7.433 908,081 -0.21(-2.74%)
Mar 21, 2005 7.788 7.788 7.613 7.642 337,085 -0.13(-1.64%)
Mar 18, 2005 7.738 7.777 7.673 7.769 927,837 +0.08(+0.99%)
Mar 17, 2005 7.538 7.728 7.515 7.693 542,946 +0.16(+2.07%)
Mar 16, 2005 7.626 7.628 7.492 7.538 435,869 -0.11(-1.42%)
Mar 15, 2005 7.759 7.810 7.595 7.646 450,991 -0.08(-0.98%)
Mar 14, 2005 7.618 7.802 7.615 7.722 772,466 +0.11(+1.40%)
Mar 11, 2005 7.708 7.738 7.599 7.615 1,144,674 -0.12(-1.51%)
Mar 10, 2005 7.757 7.816 7.667 7.732 404,648 -0.02(-0.32%)
Mar 09, 2005 7.892 7.991 7.751 7.757 771,978 -0.17(-2.10%)
Mar 08, 2005 7.892 7.946 7.790 7.923 516,359 +0.02(+0.23%)
Mar 07, 2005 7.984 8.001 7.872 7.905 206,592 -0.07(-0.90%)
Mar 04, 2005 7.851 8.013 7.831 7.976 311,474 +0.14(+1.81%)
Mar 03, 2005 7.851 7.921 7.798 7.835 322,938 +0.01(+0.13%)
Mar 02, 2005 7.800 7.931 7.759 7.825 458,796 -0.05(-0.57%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.