Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	71.97	72.67	71.06	72.03	1,112,752	+0.31(+0.43%)
Dec 28, 2018	72.51	73.26	71.13	71.72	1,286,619	-0.45(-0.62%)
Dec 27, 2018	70.36	72.26	69.16	72.17	1,772,865	+0.88(+1.23%)
Dec 26, 2018	68.63	71.32	67.19	71.29	1,605,228	+2.94(+4.31%)
Dec 24, 2018	69.12	69.94	67.70	68.35	931,073	-1.60(-2.28%)
Dec 21, 2018	71.34	72.58	69.72	69.95	2,970,298	-1.23(-1.73%)
Dec 20, 2018	72.49	73.03	68.85	71.18	5,012,264	-3.40(-4.56%)
Dec 19, 2018	76.01	77.24	73.90	74.58	1,888,114	-1.15(-1.52%)
Dec 18, 2018	75.91	77.27	75.37	75.73	1,808,194	+0.49(+0.65%)
Dec 17, 2018	79.00	79.08	74.49	75.25	2,955,790	-4.17(-5.25%)
Dec 14, 2018	81.38	81.91	78.52	79.41	1,840,106	-2.78(-3.38%)
Dec 13, 2018	82.81	83.27	81.52	82.19	1,022,603	-0.47(-0.57%)
Dec 12, 2018	84.05	84.30	82.60	82.66	1,045,024	-0.28(-0.34%)
Dec 11, 2018	84.76	85.74	82.60	82.94	1,138,625	+0.04(+0.04%)
Dec 10, 2018	82.85	83.62	81.24	82.90	1,168,565	+0.36(+0.44%)
Dec 07, 2018	85.03	85.87	82.01	82.54	1,636,141	-2.37(-2.79%)
Dec 06, 2018	85.70	85.70	81.95	84.91	2,185,522	-1.86(-2.15%)
Dec 04, 2018	91.41	92.94	86.60	86.77	2,600,706	-4.91(-5.35%)
Dec 03, 2018	91.80	93.44	90.87	91.68	1,823,662	+1.99(+2.22%)
Nov 30, 2018	89.38	90.59	88.66	89.68	1,114,603	-0.09(-0.10%)
Nov 29, 2018	90.04	90.19	87.89	89.78	960,477	-0.19(-0.21%)
Nov 28, 2018	88.59	90.03	87.55	89.96	1,174,363	+1.11(+1.25%)
Nov 27, 2018	89.07	90.27	88.10	88.85	1,089,224	-1.10(-1.22%)
Nov 26, 2018	90.63	91.26	89.28	89.95	1,046,701	-0.15(-0.17%)
Nov 23, 2018	88.41	91.32	88.10	90.10	518,530	+1.16(+1.31%)
Nov 21, 2018		88.94	88.94	88.94	0	-0.20(-0.23%)
Nov 20, 2018	91.12	91.38	88.49	89.14	1,765,407	-3.60(-3.89%)
Nov 19, 2018	93.71	95.16	92.47	92.75	1,047,912	-1.28(-1.36%)
Nov 16, 2018	95.06	95.71	92.98	94.02	1,481,806	-1.60(-1.67%)
Nov 15, 2018	92.86	96.25	92.24	95.62	1,223,884	+2.57(+2.76%)
Nov 14, 2018	93.11	94.06	92.62	93.05	843,820	+0.69(+0.75%)
Nov 13, 2018	91.60	93.98	91.55	92.36	1,561,453	+1.05(+1.15%)
Nov 12, 2018	95.21	95.23	91.20	91.31	1,333,514	-4.01(-4.21%)
Nov 09, 2018	96.83	97.30	93.56	95.33	1,562,679	-3.25(-3.30%)
Nov 08, 2018	97.11	99.63	94.60	98.57	2,839,566	-1.97(-1.96%)
Nov 07, 2018	100.56	101.25	99.31	100.55	1,881,412	+0.19(+0.19%)
Nov 06, 2018	98.93	100.46	98.79	100.36	1,312,565	+1.47(+1.49%)
Nov 05, 2018	98.81	99.49	97.76	98.89	891,351	-0.21(-0.22%)
Nov 02, 2018	98.52	101.00	98.31	99.11	1,837,302	+0.95(+0.97%)
Nov 01, 2018	93.46	98.55	93.11	98.16	3,202,712	+5.77(+6.25%)
Oct 31, 2018	91.33	93.34	91.14	92.38	2,327,021	+1.96(+2.16%)
Oct 30, 2018	88.45	90.66	87.22	90.43	1,402,311	+1.83(+2.06%)
Oct 29, 2018	89.85	91.15	87.49	88.60	1,555,831	-0.07(-0.08%)
Oct 26, 2018	87.53	89.17	86.27	88.68	1,741,179	-0.16(-0.18%)
Oct 25, 2018	87.87	88.98	87.22	88.84	1,220,010	+1.65(+1.89%)
Oct 24, 2018	89.64	89.77	87.04	87.19	1,651,912	-2.35(-2.62%)
Oct 23, 2018	89.04	90.11	87.30	89.53	1,608,848	-1.02(-1.13%)
Oct 22, 2018	89.64	91.27	88.81	90.56	1,415,304	+1.52(+1.70%)
Oct 19, 2018	88.98	89.66	88.52	89.04	945,340	-0.04(-0.04%)
Oct 18, 2018	89.61	90.18	88.03	89.08	1,291,412	-0.61(-0.67%)
Oct 17, 2018	89.83	90.65	89.47	89.68	1,270,612	-0.76(-0.84%)
Oct 16, 2018	89.82	90.70	88.83	90.45	1,066,907	+1.01(+1.13%)
Oct 15, 2018	88.60	90.05	88.55	89.43	815,359	+0.89(+1.01%)
Oct 12, 2018	88.99	89.50	87.63	88.54	1,125,773	+0.68(+0.77%)
Oct 11, 2018	88.08	89.76	87.55	87.86	1,733,680	-1.22(-1.37%)
Oct 10, 2018	90.54	90.64	88.90	89.08	1,969,014	-1.50(-1.65%)
Oct 09, 2018	94.23	94.23	90.29	90.58	2,917,263	-4.63(-4.86%)
Oct 08, 2018	95.09	95.46	93.60	95.20	2,304,638	-0.75(-0.79%)
Oct 05, 2018	96.98	98.00	94.94	95.96	1,633,563	-1.08(-1.11%)
Oct 04, 2018	96.83	97.49	95.54	97.04	1,254,565	+0.17(+0.17%)
Oct 03, 2018	95.00	97.76	94.76	96.87	1,452,449	+2.04(+2.15%)
Oct 02, 2018	94.17	94.98	93.64	94.83	1,112,134	+0.94(+1.00%)

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.