Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	50.31	50.26	50.26	50.26	738,847	-0.30(-0.59%)
Dec 30, 2015	50.63	51.33	50.48	50.56	817,638	-0.35(-0.69%)
Dec 29, 2015	51.52	52.04	50.47	50.91	846,508	-0.02(-0.04%)
Dec 28, 2015	50.00	50.96	49.47	50.92	954,351	+0.72(+1.43%)
Dec 24, 2015	50.48	50.21	50.21	50.21	424,252	-0.31(-0.60%)
Dec 23, 2015	48.96	50.66	48.90	50.51	1,190,636	+1.78(+3.65%)
Dec 22, 2015	46.30	49.15	46.15	48.73	1,292,045	+2.56(+5.54%)
Dec 21, 2015	46.30	46.55	45.58	46.18	937,458	+0.25(+0.55%)
Dec 18, 2015	46.67	47.84	45.74	45.93	2,354,105	-1.11(-2.37%)
Dec 17, 2015	46.65	47.65	46.06	47.04	1,912,431	+0.53(+1.14%)
Dec 16, 2015	44.10	46.72	43.79	46.51	2,512,324	+2.83(+6.47%)
Dec 15, 2015	43.16	44.27	43.07	43.68	1,150,520	+0.83(+1.93%)
Dec 14, 2015	42.92	43.05	41.58	42.86	1,768,875	-0.17(-0.40%)
Dec 11, 2015	43.05	43.43	42.45	43.03	1,559,709	-0.87(-1.98%)
Dec 10, 2015	44.54	44.57	43.74	43.90	934,653	-0.72(-1.62%)
Dec 09, 2015	45.29	45.87	44.26	44.62	1,754,778	+0.21(+0.48%)
Dec 08, 2015	45.09	45.24	44.31	44.41	819,852	-1.18(-2.58%)
Dec 07, 2015	46.86	46.98	45.39	45.58	1,085,639	-1.69(-3.57%)
Dec 04, 2015	46.84	47.74	46.33	47.27	1,334,856	+0.14(+0.30%)
Dec 03, 2015	46.63	47.24	46.24	47.13	1,626,672	+0.49(+1.05%)
Dec 02, 2015	47.06	47.34	46.21	46.64	1,048,007	-0.60(-1.27%)
Dec 01, 2015	47.89	47.99	47.13	47.23	1,407,771	-0.54(-1.14%)
Nov 30, 2015	47.54	47.89	47.37	47.78	913,543	+0.40(+0.85%)
Nov 27, 2015	47.19	47.58	47.06	47.38	349,788	+0.19(+0.40%)
Nov 25, 2015	47.18	47.19	47.19	47.19	728,317	-0.10(-0.21%)
Nov 24, 2015	46.34	47.36	46.09	47.29	1,757,427	+0.80(+1.73%)
Nov 23, 2015	46.00	46.52	45.71	46.48	1,805,042	+0.39(+0.85%)
Nov 20, 2015	45.44	46.36	45.27	46.09	1,461,988	+0.87(+1.93%)
Nov 19, 2015	45.05	45.62	44.88	45.22	1,195,487	-0.11(-0.24%)
Nov 18, 2015	43.39	45.37	43.25	45.33	1,786,720	+2.04(+4.72%)
Nov 17, 2015	42.92	43.65	42.52	43.28	1,954,084	+0.48(+1.13%)
Nov 16, 2015	42.31	42.88	41.94	42.80	1,148,474	+0.32(+0.76%)
Nov 13, 2015	41.70	43.03	41.47	42.48	2,261,134	+0.62(+1.49%)
Nov 12, 2015	42.94	43.59	41.79	41.86	1,474,430	-1.77(-4.05%)
Nov 11, 2015	44.47	44.59	43.21	43.62	1,844,782	-0.61(-1.37%)
Nov 10, 2015	44.55	44.90	43.94	44.23	1,344,076	-0.30(-0.68%)
Nov 09, 2015	44.94	45.25	44.14	44.53	2,813,256	-0.68(-1.50%)
Nov 06, 2015	44.14	45.35	44.01	45.21	2,493,313	+1.12(+2.53%)
Nov 05, 2015	46.83	47.12	42.96	44.09	6,591,858	-4.27(-8.83%)
Nov 04, 2015	49.01	49.33	47.97	48.37	2,263,888	-0.40(-0.82%)
Nov 03, 2015	48.55	49.49	48.40	48.77	1,752,935	+0.38(+0.79%)
Nov 02, 2015	48.40	48.95	48.22	48.39	2,813,094	+0.64(+1.35%)
Oct 30, 2015	48.47	48.50	47.22	47.74	1,583,054	-0.69(-1.42%)
Oct 29, 2015	47.57	48.70	47.36	48.43	1,607,016	+0.63(+1.33%)
Oct 28, 2015	46.43	48.23	46.19	47.80	1,987,048	+1.47(+3.18%)
Oct 27, 2015	46.60	46.83	45.51	46.32	1,903,152	-0.67(-1.42%)
Oct 26, 2015	46.77	47.25	46.43	46.99	1,216,810	+0.09(+0.19%)
Oct 23, 2015	47.16	47.87	46.82	46.90	1,419,421	+0.17(+0.36%)
Oct 22, 2015	46.23	47.39	45.82	46.73	1,640,845	+1.08(+2.36%)
Oct 21, 2015	46.74	47.14	45.51	45.66	1,307,642	-0.82(-1.77%)
Oct 20, 2015	46.56	47.23	46.44	46.48	1,053,570	-0.14(-0.31%)
Oct 19, 2015	46.46	46.74	46.24	46.62	1,744,867	-0.17(-0.36%)
Oct 16, 2015	46.12	47.04	45.99	46.79	2,281,203	+0.87(+1.90%)
Oct 15, 2015	46.15	46.23	44.61	45.91	1,636,762	+0.03(+0.06%)
Oct 14, 2015	44.74	46.14	44.67	45.89	1,015,704	+1.05(+2.35%)
Oct 13, 2015	44.76	45.42	44.49	44.83	1,028,521	-0.22(-0.49%)
Oct 12, 2015	45.57	45.73	44.88	45.06	1,302,137	-0.19(-0.41%)
Oct 09, 2015	45.82	46.28	45.09	45.25	2,161,243	+0.13(+0.30%)
Oct 08, 2015	43.48	45.49	43.38	45.11	1,935,068	+1.48(+3.39%)
Oct 07, 2015	42.73	43.81	42.52	43.63	2,134,040	+1.16(+2.73%)
Oct 06, 2015	42.65	43.57	42.41	42.47	1,835,510	+0.16(+0.38%)
Oct 05, 2015	41.46	42.47	41.37	42.31	1,148,800	+1.14(+2.77%)
Oct 02, 2015	39.73	41.17	39.54	41.17	1,380,440	+0.87(+2.17%)

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.