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 )

114.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 30, 2003 5.373 5.533 5.359 5.490 209,681 +0.13(+2.33%)
May 29, 2003 5.398 5.426 5.363 5.365 165,551 -0.05(-0.83%)
May 28, 2003 5.389 5.432 5.334 5.410 250,155 +0.02(+0.38%)
May 27, 2003 5.303 5.389 5.244 5.389 439,356 +0.08(+1.58%)
May 23, 2003 5.295 5.322 5.283 5.305 265,515 +0.01(+0.19%)
May 22, 2003 5.250 5.311 5.236 5.295 373,282 +0.04(+0.82%)
May 21, 2003 5.311 5.311 5.246 5.252 159,211 -0.06(-1.16%)
May 20, 2003 5.295 5.354 5.295 5.313 211,388 +0.03(+0.54%)
May 19, 2003 5.291 5.307 5.281 5.285 244,303 -0.04(-0.77%)
May 16, 2003 5.342 5.359 5.311 5.326 107,766 -0.01(-0.19%)
May 15, 2003 5.363 5.428 5.281 5.336 371,575 -0.04(-0.69%)
May 14, 2003 5.461 5.463 5.359 5.373 186,519 -0.07(-1.36%)
May 13, 2003 5.506 5.506 5.424 5.447 140,925 -0.08(-1.45%)
May 12, 2003 5.408 5.543 5.408 5.527 255,519 +0.10(+1.89%)
May 09, 2003 5.322 5.447 5.322 5.424 178,961 +0.10(+1.93%)
May 08, 2003 5.389 5.434 5.313 5.322 210,901 -0.11(-2.00%)
May 07, 2003 5.455 5.475 5.379 5.430 209,438 -0.05(-0.82%)
May 06, 2003 5.496 5.496 5.428 5.475 223,823 -0.02(-0.37%)
May 05, 2003 5.461 5.537 5.447 5.496 200,904 +0.03(+0.64%)
May 02, 2003 5.361 5.484 5.359 5.461 311,597 -0.08(-1.37%)
Apr 30, 2003 5.414 5.572 5.373 5.537 358,653 +0.11(+2.00%)
Apr 29, 2003 5.465 5.465 5.383 5.428 259,176 +0.00(+0.08%)
Apr 28, 2003 5.262 5.482 5.262 5.424 294,773 +0.16(+3.08%)
Apr 25, 2003 5.322 5.322 5.213 5.262 272,586 -0.04(-0.77%)
Apr 24, 2003 5.147 5.352 5.147 5.303 1,508,491 +0.16(+3.07%)
Apr 23, 2003 5.172 5.199 5.067 5.145 277,950 -0.01(-0.12%)
Apr 22, 2003 5.045 5.153 4.965 5.151 435,455 +0.11(+2.11%)
Apr 21, 2003 5.061 5.086 5.043 5.045 239,183 -0.01(-0.12%)
Apr 17, 2003 5.071 5.078 5.028 5.051 152,141 -0.02(-0.32%)
Apr 16, 2003 5.057 5.096 5.045 5.067 366,211 +0.01(+0.20%)
Apr 15, 2003 5.041 5.065 4.934 5.057 147,752 +0.02(+0.33%)
Apr 14, 2003 4.942 5.049 4.922 5.041 191,395 +0.11(+2.25%)
Apr 11, 2003 5.045 5.055 4.911 4.930 126,540 -0.06(-1.11%)
Apr 10, 2003 4.952 5.049 4.952 4.985 128,491 +0.03(+0.66%)
Apr 09, 2003 5.024 5.102 4.952 4.952 200,173 -0.08(-1.63%)
Apr 08, 2003 5.133 5.147 5.014 5.035 224,554 -0.05(-1.05%)
Apr 07, 2003 5.076 5.147 5.063 5.088 272,586 +0.11(+2.31%)
Apr 04, 2003 5.112 5.141 4.965 4.973 200,904 -0.09(-1.74%)
Apr 03, 2003 5.158 5.166 5.028 5.061 260,883 -0.05(-0.88%)
Apr 02, 2003 5.065 5.147 5.045 5.106 200,660 +0.12(+2.39%)
Apr 01, 2003 5.035 5.035 4.864 4.987 320,618 -0.01(-0.12%)
Mar 31, 2003 4.891 5.024 4.842 4.994 493,971 +0.03(+0.70%)
Mar 28, 2003 4.922 4.959 4.868 4.959 246,010 +0.03(+0.67%)
Mar 27, 2003 4.996 5.004 4.840 4.926 231,381 -0.07(-1.40%)
Mar 26, 2003 4.942 5.016 4.942 4.996 236,501 +0.07(+1.50%)
Mar 25, 2003 5.055 5.059 4.909 4.922 490,314 -0.12(-2.44%)
Mar 24, 2003 5.242 5.242 4.977 5.045 319,643 -0.20(-3.76%)
Mar 21, 2003 5.004 5.242 4.996 5.242 411,805 +0.26(+5.27%)
Mar 20, 2003 4.963 4.979 4.907 4.979 259,176 -0.02(-0.37%)
Mar 19, 2003 5.004 5.035 4.924 4.998 665,130 +0.00(+0.04%)
Mar 18, 2003 4.922 5.004 4.897 4.996 457,399 +0.15(+3.13%)
Mar 17, 2003 4.700 4.844 4.649 4.844 393,763 +0.15(+3.14%)
Mar 14, 2003 4.749 4.749 4.694 4.696 407,904 -0.07(-1.55%)
Mar 13, 2003 4.600 4.772 4.579 4.770 228,211 +0.20(+4.40%)
Mar 12, 2003 4.573 4.583 4.532 4.569 275,999 -0.05(-0.98%)
Mar 11, 2003 4.655 4.676 4.604 4.614 265,759 -0.02(-0.40%)
Mar 10, 2003 4.676 4.698 4.583 4.633 371,088 -0.06(-1.18%)
Mar 07, 2003 4.686 4.721 4.682 4.688 246,254 -0.04(-0.82%)
Mar 06, 2003 4.727 4.788 4.723 4.727 456,423 -0.01(-0.26%)
Mar 05, 2003 4.774 4.852 4.737 4.739 500,067 -0.03(-0.73%)
Mar 04, 2003 4.944 4.944 4.766 4.774 341,342 -0.17(-3.44%)
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.