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 )

114.21 +1.92 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Mar 31, 2006 9.126 9.351 9.105 9.300 746,077 +0.21(+2.30%)
Mar 30, 2006 8.890 9.109 8.882 9.091 569,067 +0.22(+2.45%)
Mar 29, 2006 8.808 8.917 8.761 8.873 694,632 +0.12(+1.33%)
Mar 28, 2006 8.808 8.849 8.695 8.757 478,367 -0.03(-0.35%)
Mar 27, 2006 8.818 8.824 8.757 8.787 377,427 -0.01(-0.12%)
Mar 24, 2006 8.804 8.818 8.728 8.798 533,713 +0.01(+0.14%)
Mar 23, 2006 8.757 8.830 8.757 8.785 418,144 +0.00(+0.00%)
Mar 22, 2006 8.752 8.839 8.701 8.785 409,611 +0.05(+0.54%)
Mar 21, 2006 8.736 8.900 8.707 8.738 449,840 -0.01(-0.14%)
Mar 20, 2006 8.894 8.915 8.718 8.750 977,946 -0.14(-1.61%)
Mar 17, 2006 8.900 8.927 8.830 8.894 1,135,939 -0.05(-0.55%)
Mar 16, 2006 9.095 9.146 8.915 8.943 375,964 -0.10(-1.11%)
Mar 15, 2006 8.828 9.048 8.818 9.044 340,611 +0.28(+3.21%)
Mar 14, 2006 8.607 8.775 8.556 8.763 926,501 +0.16(+1.86%)
Mar 13, 2006 8.613 8.673 8.549 8.603 561,752 -0.02(-0.19%)
Mar 10, 2006 8.664 8.701 8.570 8.619 464,226 -0.03(-0.38%)
Mar 09, 2006 8.705 8.763 8.613 8.652 487,632 -0.06(-0.64%)
Mar 08, 2006 8.736 8.744 8.572 8.707 271,123 -0.08(-0.86%)
Mar 07, 2006 8.890 8.943 8.757 8.783 244,060 -0.14(-1.54%)
Mar 06, 2006 8.951 8.988 8.851 8.921 300,625 -0.06(-0.71%)
Mar 03, 2006 8.992 9.091 8.976 8.984 376,208 -0.03(-0.34%)
Mar 02, 2006 8.958 9.070 8.935 9.015 608,565 +0.04(+0.41%)
Mar 01, 2006 8.705 8.978 8.705 8.978 730,229 +0.27(+3.13%)
Feb 28, 2006 8.705 8.765 8.644 8.705 424,484 +0.00(+0.00%)
Feb 27, 2006 8.625 8.763 8.603 8.705 323,056 +0.08(+0.93%)
Feb 24, 2006 8.664 8.685 8.531 8.625 938,692 -0.04(-0.45%)
Feb 23, 2006 8.664 8.765 8.541 8.664 877,250 -0.03(-0.31%)
Feb 22, 2006 8.859 8.921 8.666 8.691 675,614 -0.16(-1.85%)
Feb 21, 2006 8.818 8.855 8.773 8.855 327,201 +0.04(+0.42%)
Feb 17, 2006 8.839 8.861 8.773 8.818 313,060 -0.01(-0.12%)
Feb 16, 2006 8.839 8.876 8.796 8.828 249,424 +0.02(+0.19%)
Feb 15, 2006 8.824 8.837 8.744 8.812 365,480 -0.03(-0.37%)
Feb 14, 2006 8.773 8.906 8.709 8.845 570,529 +0.08(+0.89%)
Feb 13, 2006 8.839 8.839 8.562 8.767 1,410,964 -0.10(-1.16%)
Feb 10, 2006 8.757 8.915 8.703 8.869 408,392 +0.10(+1.15%)
Feb 09, 2006 8.871 8.976 8.748 8.769 714,625 -0.11(-1.29%)
Feb 08, 2006 8.896 8.912 8.787 8.884 649,770 -0.00(-0.02%)
Feb 07, 2006 9.007 9.029 8.857 8.886 595,155 -0.15(-1.66%)
Feb 06, 2006 8.873 9.064 8.869 9.035 911,385 +0.16(+1.83%)
Feb 03, 2006 8.869 8.960 8.562 8.873 1,769,130 -0.38(-4.14%)
Feb 02, 2006 9.023 9.526 9.023 9.257 1,664,777 +0.23(+2.59%)
Feb 01, 2006 8.935 9.056 8.931 9.023 884,565 +0.05(+0.53%)
Jan 31, 2006 8.890 8.976 8.887 8.976 874,324 +0.08(+0.92%)
Jan 30, 2006 9.054 9.054 8.892 8.894 1,173,731 -0.16(-1.77%)
Jan 27, 2006 8.705 9.058 8.531 9.054 1,446,805 +0.35(+4.03%)
Jan 26, 2006 8.408 8.787 8.320 8.703 2,880,688 +0.60(+7.36%)
Jan 25, 2006 8.254 8.336 8.074 8.107 393,031 -0.15(-1.76%)
Jan 24, 2006 8.113 8.285 8.113 8.252 501,286 +0.15(+1.85%)
Jan 23, 2006 7.969 8.162 7.969 8.102 308,427 +0.14(+1.75%)
Jan 20, 2006 8.191 8.191 7.963 7.963 285,996 -0.23(-2.80%)
Jan 19, 2006 8.125 8.203 8.102 8.193 210,901 +0.08(+1.04%)
Jan 18, 2006 8.141 8.166 8.045 8.109 260,883 -0.06(-0.68%)
Jan 17, 2006 8.100 8.182 8.080 8.164 236,501 +0.04(+0.45%)
Jan 13, 2006 8.125 8.197 8.119 8.127 175,303 +0.00(+0.05%)
Jan 12, 2006 8.135 8.201 8.107 8.123 295,749 -0.01(-0.13%)
Jan 11, 2006 8.166 8.174 8.125 8.133 286,484 -0.03(-0.40%)
Jan 10, 2006 8.162 8.203 8.115 8.166 431,310 -0.02(-0.23%)
Jan 09, 2006 8.131 8.203 8.080 8.184 664,155 +0.01(+0.10%)
Jan 06, 2006 8.244 8.248 8.143 8.176 660,254 -0.06(-0.70%)
Jan 05, 2006 8.234 8.279 8.201 8.234 634,897 +0.00(+0.00%)
Jan 04, 2006 8.217 8.353 8.113 8.234 1,638,445 -0.17(-2.00%)
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.