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 7.906 7.928 7.793 7.801 352,802 -0.10(-1.32%)
May 27, 2005 7.885 7.918 7.817 7.906 343,049 +0.01(+0.08%)
May 26, 2005 7.885 7.924 7.830 7.899 434,480 +0.08(+1.02%)
May 25, 2005 7.889 7.901 7.641 7.819 684,392 -0.07(-0.88%)
May 24, 2005 7.865 7.918 7.778 7.889 568,823 -0.00(-0.05%)
May 23, 2005 7.797 7.924 7.787 7.893 408,879 +0.11(+1.48%)
May 20, 2005 7.793 7.795 7.711 7.778 334,759 -0.01(-0.18%)
May 19, 2005 7.928 7.955 7.758 7.793 503,236 -0.14(-1.78%)
May 18, 2005 7.752 7.977 7.752 7.934 521,766 +0.24(+3.17%)
May 17, 2005 7.612 7.703 7.584 7.690 886,271 +0.06(+0.81%)
May 16, 2005 7.434 7.629 7.399 7.629 658,791 +0.19(+2.62%)
May 13, 2005 7.598 7.598 7.335 7.434 815,077 -0.13(-1.76%)
May 12, 2005 7.649 7.791 7.526 7.567 1,128,625 -0.09(-1.13%)
May 11, 2005 7.526 7.657 7.399 7.653 769,484 +0.13(+1.69%)
May 10, 2005 7.670 7.670 7.489 7.526 504,211 -0.19(-2.45%)
May 09, 2005 7.659 7.725 7.571 7.715 492,021 +0.03(+0.37%)
May 06, 2005 7.700 7.762 7.635 7.686 419,607 +0.04(+0.48%)
May 05, 2005 7.762 7.828 7.608 7.649 798,985 -0.12(-1.58%)
May 04, 2005 7.659 7.789 7.649 7.772 437,650 +0.18(+2.38%)
May 03, 2005 7.547 7.698 7.547 7.592 767,289 +0.02(+0.33%)
May 02, 2005 7.495 7.575 7.409 7.567 762,413 +0.06(+0.79%)
Apr 29, 2005 7.352 7.516 7.344 7.508 883,346 +0.21(+2.87%)
Apr 28, 2005 7.325 7.415 7.260 7.299 757,293 -0.02(-0.31%)
Apr 27, 2005 7.311 7.383 7.077 7.321 993,551 -0.01(-0.11%)
Apr 26, 2005 7.301 7.471 7.188 7.329 1,739,628 +0.41(+5.90%)
Apr 25, 2005 6.745 6.966 6.726 6.921 1,129,356 +0.22(+3.34%)
Apr 22, 2005 6.829 6.829 6.646 6.698 676,590 -0.16(-2.33%)
Apr 21, 2005 6.757 6.860 6.671 6.858 591,254 +0.20(+2.99%)
Apr 20, 2005 6.819 6.856 6.642 6.659 563,703 -0.17(-2.52%)
Apr 19, 2005 6.757 6.860 6.757 6.831 381,328 +0.10(+1.52%)
Apr 18, 2005 6.665 6.757 6.571 6.728 673,908 +0.07(+1.08%)
Apr 15, 2005 6.911 6.913 6.603 6.657 1,100,098 -0.38(-5.42%)
Apr 14, 2005 7.081 7.147 7.016 7.038 882,127 -0.03(-0.46%)
Apr 13, 2005 7.251 7.255 7.038 7.071 732,423 -0.21(-2.90%)
Apr 12, 2005 7.276 7.352 7.147 7.282 737,544 +0.03(+0.45%)
Apr 11, 2005 7.294 7.307 7.184 7.249 334,759 -0.05(-0.62%)
Apr 08, 2005 7.434 7.434 7.280 7.294 440,332 -0.15(-1.96%)
Apr 07, 2005 7.424 7.465 7.348 7.440 224,798 +0.02(+0.22%)
Apr 06, 2005 7.489 7.545 7.422 7.424 326,469 -0.05(-0.60%)
Apr 05, 2005 7.442 7.477 7.406 7.469 278,438 +0.05(+0.72%)
Apr 04, 2005 7.362 7.442 7.249 7.415 363,530 +0.04(+0.50%)
Apr 01, 2005 7.536 7.577 7.356 7.379 510,551 -0.08(-1.05%)
Mar 31, 2005 7.461 7.473 7.403 7.456 583,452 -0.01(-0.14%)
Mar 30, 2005 7.241 7.467 7.241 7.467 450,572 +0.22(+2.97%)
Mar 29, 2005 7.448 7.506 7.231 7.251 550,293 -0.19(-2.51%)
Mar 28, 2005 7.512 7.541 7.403 7.438 242,353 -0.06(-0.85%)
Mar 24, 2005 7.497 7.592 7.485 7.502 287,215 +0.05(+0.72%)
Mar 23, 2005 7.403 7.538 7.372 7.448 442,770 +0.01(+0.17%)
Mar 22, 2005 7.647 7.653 7.434 7.436 907,727 -0.21(-2.74%)
Mar 21, 2005 7.791 7.791 7.616 7.645 336,954 -0.13(-1.64%)
Mar 18, 2005 7.741 7.780 7.676 7.772 927,476 +0.08(+0.99%)
Mar 17, 2005 7.541 7.731 7.518 7.696 542,734 +0.16(+2.07%)
Mar 16, 2005 7.629 7.631 7.495 7.541 435,699 -0.11(-1.42%)
Mar 15, 2005 7.762 7.813 7.598 7.649 450,816 -0.08(-0.98%)
Mar 14, 2005 7.620 7.805 7.618 7.725 772,166 +0.11(+1.40%)
Mar 11, 2005 7.711 7.741 7.602 7.618 1,144,229 -0.12(-1.51%)
Mar 10, 2005 7.760 7.819 7.670 7.735 404,491 -0.02(-0.32%)
Mar 09, 2005 7.895 7.994 7.754 7.760 771,678 -0.17(-2.10%)
Mar 08, 2005 7.895 7.949 7.793 7.926 516,158 +0.02(+0.23%)
Mar 07, 2005 7.988 8.004 7.875 7.908 206,512 -0.07(-0.90%)
Mar 04, 2005 7.854 8.016 7.834 7.979 311,353 +0.14(+1.81%)
Mar 03, 2005 7.854 7.924 7.801 7.838 322,812 +0.01(+0.13%)
Mar 02, 2005 7.803 7.934 7.762 7.828 458,618 -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.