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 )

217.79 +2.15 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 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 24, 2023 212.41 217.94 208.67 217.79 1,588,331 +2.15(+1.00%)
Mar 23, 2023 218.58 224.56 213.07 215.64 1,422,564 -0.47(-0.22%)
Mar 22, 2023 223.39 225.84 216.07 216.11 1,515,678 -6.82(-3.06%)
Mar 21, 2023 218.58 223.91 216.77 222.93 1,904,931 +9.73(+4.56%)
Mar 20, 2023 208.75 215.40 204.66 213.20 1,795,289 +4.71(+2.26%)
Mar 17, 2023 213.19 213.19 206.64 208.49 2,300,274 -6.12(-2.85%)
Mar 16, 2023 212.68 215.46 207.26 214.61 1,930,097 +0.61(+0.29%)
Mar 15, 2023 217.60 218.87 209.71 214.00 3,034,702 -10.94(-4.86%)
Mar 14, 2023 228.22 229.18 221.75 224.94 2,041,894 +2.37(+1.06%)
Mar 13, 2023 219.71 229.63 215.42 222.57 1,841,732 -2.14(-0.95%)
Mar 10, 2023 234.56 234.59 223.49 224.71 2,624,151 -11.60(-4.91%)
Mar 09, 2023 252.44 254.84 235.80 236.31 1,710,960 -16.47(-6.52%)
Mar 08, 2023 248.47 253.88 247.77 252.78 923,522 +4.34(+1.75%)
Mar 07, 2023 253.99 256.57 246.57 248.44 1,333,964 -7.97(-3.11%)
Mar 06, 2023 259.75 262.76 254.67 256.41 972,867 -2.48(-0.96%)
Mar 03, 2023 250.93 259.05 249.24 258.89 1,188,357 +8.97(+3.59%)
Mar 02, 2023 245.91 251.61 242.05 249.91 1,805,910 -2.26(-0.89%)
Mar 01, 2023 255.01 255.85 249.34 252.17 1,313,928 -1.67(-0.66%)
Feb 28, 2023 256.98 260.50 253.79 253.84 1,632,018 -2.70(-1.05%)
Feb 27, 2023 252.79 259.71 251.69 256.54 1,910,820 +7.49(+3.01%)
Feb 24, 2023 248.38 250.53 244.10 249.05 1,304,087 -4.32(-1.71%)
Feb 23, 2023 249.53 254.18 245.18 253.38 2,275,009 +7.39(+3.00%)
Feb 22, 2023 242.55 247.15 241.72 245.99 1,994,745 +4.48(+1.86%)
Feb 21, 2023 255.99 256.43 240.93 241.51 3,007,222 -16.02(-6.22%)
Feb 17, 2023 278.35 278.52 252.05 257.53 5,769,158 -27.56(-9.67%)
Feb 16, 2023 275.98 292.46 262.54 285.09 3,080,462 +12.81(+4.70%)
Feb 15, 2023 267.69 272.58 267.61 272.28 1,545,668 +2.09(+0.77%)
Feb 14, 2023 266.74 273.33 265.92 270.19 1,170,408 +0.77(+0.29%)
Feb 13, 2023 267.90 271.09 267.38 269.43 845,103 +1.64(+0.61%)
Feb 10, 2023 264.49 268.34 258.82 267.79 1,394,022 +0.90(+0.34%)
Feb 09, 2023 270.49 276.01 265.60 266.89 1,205,110 -0.76(-0.28%)
Feb 08, 2023 277.47 280.81 267.29 267.65 1,525,820 -11.17(-4.01%)
Feb 07, 2023 276.88 279.76 272.75 278.82 1,069,976 +2.53(+0.91%)
Feb 06, 2023 285.83 289.64 276.07 276.29 1,417,987 -10.40(-3.63%)
Feb 03, 2023 287.88 291.44 284.59 286.69 1,169,050 -2.91(-1.01%)
Feb 02, 2023 288.16 290.55 284.97 289.61 1,211,499 +4.24(+1.49%)
Feb 01, 2023 279.62 288.73 278.95 285.37 1,331,245 +4.44(+1.58%)
Jan 31, 2023 271.84 281.91 270.58 280.93 1,557,281 +9.45(+3.48%)
Jan 30, 2023 276.34 280.28 271.22 271.47 1,129,649 -9.72(-3.46%)
Jan 27, 2023 280.71 284.80 277.65 281.19 1,236,627 +2.27(+0.81%)
Jan 26, 2023 277.15 284.91 275.24 278.93 1,852,085 +8.45(+3.13%)
Jan 25, 2023 263.74 270.79 260.24 270.47 1,274,574 +6.38(+2.42%)
Jan 24, 2023 269.50 269.50 252.18 264.10 1,742,058 +3.94(+1.52%)
Jan 23, 2023 249.03 260.61 248.44 260.15 1,976,623 +12.13(+4.89%)
Jan 20, 2023 240.92 248.40 239.27 248.03 1,268,979 +9.36(+3.92%)
Jan 19, 2023 241.74 243.54 235.39 238.66 1,455,268 -4.68(-1.92%)
Jan 18, 2023 245.15 251.41 243.10 243.34 1,183,788 +0.73(+0.30%)
Jan 17, 2023 243.07 244.97 241.31 242.62 1,356,840 +0.84(+0.35%)
Jan 13, 2023 235.56 241.87 232.91 241.78 1,265,226 -0.98(-0.40%)
Jan 12, 2023 237.62 244.31 235.22 242.76 1,464,661 +6.64(+2.81%)
Jan 11, 2023 227.88 237.61 227.03 236.12 1,935,026 +12.64(+5.65%)
Jan 10, 2023 224.93 226.97 220.25 223.48 898,162 -0.10(-0.04%)
Jan 09, 2023 224.26 230.01 223.58 223.58 1,470,541 +2.36(+1.06%)
Jan 06, 2023 219.59 222.58 214.89 221.23 1,621,355 +3.02(+1.39%)
Jan 05, 2023 221.87 224.40 216.65 218.20 1,551,919 -4.95(-2.22%)
Jan 04, 2023 218.69 224.44 215.27 223.15 1,737,904 +9.05(+4.23%)
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.