Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	160.11	164.37	155.59	157.77	3,230,590	-3.60(-2.23%)
Jan 28, 2021	165.49	166.00	158.95	161.37	1,758,266	-2.41(-1.47%)
Jan 27, 2021	165.14	165.47	156.51	163.77	2,997,375	-6.33(-3.72%)
Jan 26, 2021	172.47	173.45	167.44	170.10	1,449,749	-1.49(-0.87%)
Jan 25, 2021	168.76	174.10	166.90	171.60	1,414,818	+3.11(+1.85%)
Jan 22, 2021	168.03	169.61	166.02	168.48	2,097,604	-2.62(-1.53%)
Jan 21, 2021	176.04	176.51	169.17	171.10	1,362,312	-3.67(-2.10%)
Jan 20, 2021	181.87	182.68	173.98	174.77	1,447,774	-4.91(-2.73%)
Jan 19, 2021	175.56	180.04	173.02	179.68	1,567,253	+4.96(+2.84%)
Jan 15, 2021	174.59	178.25	172.39	174.72	1,233,715	-2.16(-1.22%)
Jan 14, 2021	175.07	178.55	175.07	176.88	1,069,470	+2.38(+1.36%)
Jan 13, 2021	177.40	177.49	172.66	174.51	1,527,260	-2.50(-1.41%)
Jan 12, 2021	171.96	177.63	171.19	177.01	1,706,576	+5.05(+2.94%)
Jan 11, 2021	173.42	174.59	168.20	171.96	3,031,152	-6.61(-3.70%)
Jan 08, 2021	178.94	181.31	173.29	178.56	1,710,767	+0.10(+0.05%)
Jan 07, 2021	177.96	181.62	175.12	178.46	3,038,024	+8.63(+5.08%)
Jan 06, 2021	160.52	173.22	160.52	169.83	3,436,307	+11.80(+7.47%)
Jan 05, 2021	148.08	161.76	148.08	158.03	2,708,038	+9.99(+6.75%)
Jan 04, 2021	148.30	152.04	145.77	148.04	2,988,648	+4.96(+3.46%)
Dec 31, 2020		143.08	143.08	143.08	1,073,407	-1.72(-1.19%)
Dec 30, 2020	143.71	147.07	143.31	144.80	1,073,407	+2.98(+2.10%)
Dec 29, 2020	144.98	145.40	140.39	141.82	1,147,272	-3.40(-2.34%)
Dec 28, 2020	146.84	148.86	145.10	145.22	1,265,414	+0.08(+0.05%)
Dec 24, 2020	145.39	145.85	143.82	145.14	502,517	-0.26(-0.18%)
Dec 23, 2020	143.40	148.22	142.83	145.40	1,771,406	+3.53(+2.49%)
Dec 22, 2020	139.12	143.54	138.36	141.87	1,334,311	+4.12(+2.99%)
Dec 21, 2020	131.69	137.90	131.34	137.75	1,217,501	+3.03(+2.25%)
Dec 18, 2020	133.36	135.10	132.93	134.72	2,523,621	+1.38(+1.03%)
Dec 17, 2020	133.11	133.82	130.11	133.34	1,162,677	+1.65(+1.25%)
Dec 16, 2020	134.52	135.78	131.45	131.69	936,972	-2.09(-1.57%)
Dec 15, 2020	132.66	134.06	130.95	133.79	1,250,956	+3.27(+2.50%)
Dec 14, 2020	136.33	136.76	130.21	130.52	1,429,877	-3.96(-2.94%)
Dec 11, 2020	135.93	137.67	132.50	134.48	992,251	-2.70(-1.97%)
Dec 10, 2020	136.76	139.38	135.99	137.18	1,137,069	-0.71(-0.52%)
Dec 09, 2020	139.38	141.33	136.03	137.89	1,493,239	-1.35(-0.97%)
Dec 08, 2020	134.66	139.41	133.68	139.24	922,833	+3.82(+2.82%)
Dec 07, 2020	134.88	136.43	133.58	135.42	1,159,775	+0.75(+0.56%)
Dec 04, 2020	128.18	134.68	127.89	134.67	1,197,151	+7.25(+5.69%)
Dec 03, 2020	130.90	131.78	126.48	127.41	2,035,368	-3.41(-2.61%)
Dec 02, 2020	130.41	131.55	127.84	130.83	1,629,412	-0.61(-0.46%)
Dec 01, 2020	133.00	133.67	130.41	131.44	1,777,964	-0.09(-0.07%)
Nov 30, 2020	132.76	133.00	129.77	131.52	1,133,148	-1.63(-1.23%)
Nov 27, 2020	131.96	133.67	131.80	133.16	549,263	+2.83(+2.17%)
Nov 25, 2020	130.78	131.96	128.88	130.32	1,164,276	-2.45(-1.84%)
Nov 24, 2020	131.23	133.21	129.90	132.77	1,476,493	+3.09(+2.39%)
Nov 23, 2020	125.07	130.35	124.81	129.68	1,454,027	+5.97(+4.82%)
Nov 20, 2020	121.88	124.30	121.40	123.71	773,909	+2.02(+1.66%)
Nov 19, 2020	121.89	122.35	118.44	121.69	1,176,355	-0.72(-0.58%)
Nov 18, 2020	123.77	125.95	122.39	122.40	900,250	-1.36(-1.10%)
Nov 17, 2020	123.36	124.39	120.33	123.77	1,968,874	-0.94(-0.75%)
Nov 16, 2020	118.98	124.93	118.98	124.70	1,577,678	+6.23(+5.26%)
Nov 13, 2020	115.03	118.95	113.84	118.47	1,049,523	+3.71(+3.24%)
Nov 12, 2020	113.66	116.74	112.83	114.76	867,600	+0.07(+0.06%)
Nov 11, 2020	113.65	116.06	112.69	114.69	911,736	+0.62(+0.54%)
Nov 10, 2020	112.21	114.43	109.37	114.07	1,286,296	+1.16(+1.03%)
Nov 09, 2020	112.21	116.86	111.05	112.91	2,210,687	+4.36(+4.02%)
Nov 06, 2020	101.40	109.62	99.44	108.55	2,697,416	+6.50(+6.37%)
Nov 05, 2020	92.91	102.85	89.96	102.05	3,340,728	+11.68(+12.92%)
Nov 04, 2020	94.33	94.33	90.06	90.37	1,712,942	-4.05(-4.29%)
Nov 03, 2020	93.59	95.07	93.19	94.43	1,004,192	+0.75(+0.81%)

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.