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:

Albemarle Corp (NY: ALB )

131.74 +2.94 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 197.94 198.97 190.52 191.61 2,576,716 -8.25(-4.13%)
May 30, 2023 202.72 203.98 197.12 199.86 1,707,146 -2.11(-1.04%)
May 26, 2023 206.23 206.56 199.02 201.96 1,760,954 -0.97(-0.48%)
May 25, 2023 209.40 209.76 200.79 202.94 2,941,524 -7.19(-3.42%)
May 24, 2023 212.16 212.68 207.41 210.12 1,804,792 -3.80(-1.78%)
May 23, 2023 204.37 217.91 203.96 213.92 4,054,006 +9.47(+4.63%)
May 22, 2023 207.42 208.47 203.18 204.45 1,900,664 +2.33(+1.15%)
May 19, 2023 206.43 207.35 201.43 202.12 1,593,741 -5.93(-2.85%)
May 18, 2023 209.96 210.57 206.22 208.05 2,046,998 +2.13(+1.03%)
May 17, 2023 203.07 207.54 201.30 205.93 1,596,828 +2.30(+1.13%)
May 16, 2023 200.26 205.71 199.60 203.63 2,283,057 +1.90(+0.94%)
May 15, 2023 198.67 206.10 198.67 201.73 2,589,445 +7.88(+4.07%)
May 12, 2023 196.61 198.77 192.44 193.85 1,443,751 -2.70(-1.38%)
May 11, 2023 197.46 199.67 195.34 196.55 2,423,519 +3.97(+2.06%)
May 10, 2023 196.86 197.82 190.33 192.58 2,352,284 -0.65(-0.34%)
May 09, 2023 185.64 195.43 185.64 193.23 3,356,828 +9.20(+5.00%)
May 08, 2023 182.17 185.03 181.24 184.03 2,745,296 +6.12(+3.44%)
May 05, 2023 177.65 183.16 177.65 177.92 2,387,211 +4.01(+2.31%)
May 04, 2023 171.28 183.10 170.91 173.91 4,603,702 +2.71(+1.58%)
May 03, 2023 178.66 180.57 170.97 171.19 3,675,985 -0.48(-0.28%)
May 02, 2023 173.61 174.46 170.55 171.68 2,337,196 -3.83(-2.18%)
May 01, 2023 185.67 185.93 175.32 175.51 1,925,080 -8.11(-4.42%)
Apr 28, 2023 183.46 184.15 180.90 183.62 2,546,383 -0.53(-0.29%)
Apr 27, 2023 180.04 187.05 178.71 184.15 2,441,928 +4.75(+2.65%)
Apr 26, 2023 175.77 181.17 175.77 179.40 3,328,207 +4.50(+2.57%)
Apr 25, 2023 178.15 178.84 174.59 174.91 2,746,951 -7.23(-3.97%)
Apr 24, 2023 176.79 182.97 175.94 182.13 5,976,794 +10.11(+5.88%)
Apr 21, 2023 186.63 186.69 170.11 172.03 8,888,478 -19.11(-10.00%)
Apr 20, 2023 196.39 198.36 191.13 191.13 2,456,081 -10.62(-5.27%)
Apr 19, 2023 200.43 202.96 199.51 201.76 1,103,506 -1.48(-0.73%)
Apr 18, 2023 207.57 210.11 201.91 203.23 2,080,613 -0.62(-0.31%)
Apr 17, 2023 202.98 206.30 202.50 203.85 3,533,133 +1.88(+0.93%)
Apr 14, 2023 202.56 210.36 201.51 201.97 2,289,642 +0.98(+0.49%)
Apr 13, 2023 201.17 203.30 197.97 200.99 1,292,945 +1.30(+0.65%)
Apr 12, 2023 203.81 204.71 199.44 199.70 1,332,705 -0.01(-0.01%)
Apr 11, 2023 199.31 200.34 195.09 199.71 1,753,227 +1.87(+0.95%)
Apr 10, 2023 192.54 197.91 191.67 197.84 2,028,408 +5.09(+2.64%)
Apr 06, 2023 193.24 194.04 191.10 192.75 2,034,582 -2.01(-1.03%)
Apr 05, 2023 198.96 199.12 191.34 194.76 4,704,128 -12.73(-6.14%)
Apr 04, 2023 214.79 214.79 205.14 207.49 2,233,902 -8.77(-4.06%)
Apr 03, 2023 219.02 221.07 215.16 216.26 1,522,146 -2.58(-1.18%)
Mar 31, 2023 221.01 222.34 217.04 218.84 1,853,801 -1.39(-0.63%)
Mar 30, 2023 226.39 227.04 220.22 220.23 1,306,730 -2.00(-0.90%)
Mar 29, 2023 220.79 222.48 216.39 222.23 1,387,614 +6.24(+2.89%)
Mar 28, 2023 220.09 222.48 214.32 215.99 1,835,432 -0.71(-0.33%)
Mar 27, 2023 218.76 219.76 214.44 216.71 2,064,875 +1.08(+0.50%)
Mar 24, 2023 210.30 215.78 206.60 215.63 1,604,261 +2.13(+1.00%)
Mar 23, 2023 216.41 222.33 210.95 213.50 1,436,831 -0.47(-0.22%)
Mar 22, 2023 221.17 223.60 213.92 213.96 1,530,879 -6.75(-3.06%)
Mar 21, 2023 216.41 221.69 214.62 220.72 1,924,036 +9.63(+4.56%)
Mar 20, 2023 206.68 213.26 202.63 211.08 1,813,294 +4.66(+2.26%)
Mar 17, 2023 211.07 211.07 204.59 206.42 2,323,344 -6.06(-2.85%)
Mar 16, 2023 210.57 213.32 205.21 212.48 1,949,455 +0.60(+0.29%)
Mar 15, 2023 215.44 216.70 207.63 211.88 3,065,139 -10.83(-4.86%)
Mar 14, 2023 225.96 226.91 219.54 222.71 2,062,373 +2.34(+1.06%)
Mar 13, 2023 217.53 227.35 213.28 220.36 1,860,203 -2.12(-0.95%)
Mar 10, 2023 232.23 232.26 221.27 222.48 2,650,471 -11.48(-4.91%)
Mar 09, 2023 249.93 252.31 233.46 233.96 1,728,120 -16.31(-6.52%)
Mar 08, 2023 246.00 251.35 245.31 250.27 932,784 +4.30(+1.75%)
Mar 07, 2023 251.46 254.02 244.12 245.97 1,347,343 -7.90(-3.11%)
Mar 06, 2023 257.17 260.15 252.15 253.87 982,624 -2.45(-0.96%)
Mar 03, 2023 248.44 256.47 246.77 256.31 1,200,275 +8.88(+3.59%)
Mar 02, 2023 243.47 249.11 239.64 247.43 1,824,022 -2.23(-0.89%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.