Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		78.47	78.47	78.47	0	-0.90(-1.14%)
Dec 29, 2016	79.06	79.43	78.68	79.37	389,658	+0.45(+0.57%)
Dec 28, 2016	81.17	81.50	78.85	78.92	662,773	-2.22(-2.73%)
Dec 27, 2016	81.03	81.55	80.76	81.14	251,146	+0.17(+0.21%)
Dec 23, 2016		80.97	80.97	80.97	0	+0.36(+0.45%)
Dec 22, 2016	81.13	81.61	80.41	80.60	415,834	-0.78(-0.96%)
Dec 21, 2016	81.44	82.03	81.20	81.38	434,568	-0.05(-0.07%)
Dec 20, 2016	81.22	81.87	80.83	81.44	504,860	+0.31(+0.38%)
Dec 19, 2016	81.55	81.73	80.56	81.13	889,482	-0.21(-0.26%)
Dec 16, 2016	82.09	82.51	80.29	81.34	1,793,154	-0.54(-0.66%)
Dec 15, 2016	82.35	82.76	81.42	81.88	889,889	-0.11(-0.13%)
Dec 14, 2016	83.09	83.68	81.93	81.99	1,567,244	-1.08(-1.30%)
Dec 13, 2016	83.38	83.63	82.31	83.06	1,059,720	+0.10(+0.12%)
Dec 12, 2016	82.58	83.22	82.37	82.97	775,993	+0.57(+0.69%)
Dec 09, 2016	83.29	83.29	81.88	82.39	956,951	-1.01(-1.21%)
Dec 08, 2016	81.77	83.80	81.14	83.40	1,721,927	+2.73(+3.38%)
Dec 07, 2016	78.35	80.74	78.35	80.68	886,247	+2.25(+2.87%)
Dec 06, 2016	77.90	78.71	77.77	78.42	1,466,763	+0.04(+0.05%)
Dec 05, 2016	77.73	78.54	77.60	78.39	1,291,943	+1.29(+1.67%)
Dec 02, 2016	77.84	78.11	76.65	77.10	746,126	-0.72(-0.92%)
Dec 01, 2016	80.21	80.21	77.59	77.81	1,275,758	-1.94(-2.43%)
Nov 30, 2016	78.69	80.61	78.69	79.75	1,894,735	+1.66(+2.13%)
Nov 29, 2016	75.93	79.20	75.50	78.09	1,274,934	+1.81(+2.37%)
Nov 28, 2016	76.41	77.02	76.23	76.28	602,111	-0.04(-0.05%)
Nov 25, 2016	76.25	76.77	76.05	76.32	220,369	+0.11(+0.14%)
Nov 23, 2016		76.21	76.21	76.21	0	-0.38(-0.50%)
Nov 22, 2016	76.32	76.86	75.88	76.59	719,763	+0.41(+0.54%)
Nov 21, 2016	75.23	76.22	75.03	76.18	818,926	+1.26(+1.69%)
Nov 18, 2016	75.36	75.66	74.66	74.92	583,127	-0.46(-0.61%)
Nov 17, 2016	74.44	75.60	74.30	75.38	990,928	+1.29(+1.74%)
Nov 16, 2016	72.95	74.33	72.53	74.09	1,184,965	+1.30(+1.78%)
Nov 15, 2016	70.18	72.83	70.18	72.79	1,398,781	+2.76(+3.94%)
Nov 14, 2016	73.34	73.59	69.34	70.03	2,128,299	-3.04(-4.17%)
Nov 11, 2016	73.59	74.03	72.81	73.07	1,227,760	-0.99(-1.34%)
Nov 10, 2016	73.34	74.50	72.77	74.06	1,433,323	+1.00(+1.37%)
Nov 09, 2016	74.42	74.69	71.96	73.06	2,891,436	-2.12(-2.82%)
Nov 08, 2016	78.12	78.93	75.12	75.18	2,001,325	-3.21(-4.09%)
Nov 07, 2016	77.24	78.93	76.94	78.39	1,554,538	+2.54(+3.35%)
Nov 04, 2016	75.95	76.69	75.13	75.84	930,509	-0.29(-0.38%)
Nov 03, 2016	75.04	76.75	74.77	76.13	1,110,772	+1.41(+1.88%)
Nov 02, 2016	74.96	75.34	74.32	74.73	690,164	-0.59(-0.78%)
Nov 01, 2016	75.92	76.55	74.70	75.32	1,179,136	-0.59(-0.78%)
Oct 31, 2016	75.37	76.47	75.17	75.91	1,216,476	+0.58(+0.77%)
Oct 28, 2016	74.73	76.35	74.71	75.33	713,476	+0.78(+1.05%)
Oct 27, 2016	74.28	74.87	73.84	74.54	698,855	+0.87(+1.18%)
Oct 26, 2016	73.85	74.50	73.30	73.67	767,438	-0.92(-1.23%)
Oct 25, 2016	75.58	75.58	74.50	74.59	467,301	-1.14(-1.51%)
Oct 24, 2016	75.44	75.85	74.68	75.73	669,761	+1.05(+1.41%)
Oct 21, 2016	75.31	75.31	74.08	74.68	654,226	-0.74(-0.99%)
Oct 20, 2016	74.45	75.81	74.39	75.43	481,152	+0.39(+0.52%)
Oct 19, 2016	74.32	75.09	73.60	75.03	608,545	+0.84(+1.14%)
Oct 18, 2016	74.93	75.14	74.16	74.19	554,127	+0.36(+0.49%)
Oct 17, 2016	73.42	74.05	73.36	73.83	655,882	+0.36(+0.49%)
Oct 14, 2016	73.72	74.30	73.38	73.46	683,707	+0.38(+0.52%)
Oct 13, 2016	72.92	73.55	71.85	73.08	729,632	-0.64(-0.87%)
Oct 12, 2016	74.24	74.24	72.93	73.73	889,171	-0.52(-0.70%)
Oct 11, 2016	75.43	75.58	73.87	74.24	575,808	-1.60(-2.11%)
Oct 10, 2016	75.61	76.75	75.49	75.84	685,751	+1.01(+1.35%)
Oct 07, 2016	76.16	76.16	74.16	74.83	1,072,057	-1.15(-1.52%)
Oct 06, 2016	75.43	76.20	75.33	75.99	1,078,248	+0.18(+0.24%)
Oct 05, 2016	75.79	76.25	75.15	75.81	1,072,860	+0.75(+0.99%)
Oct 04, 2016	77.20	77.57	74.99	75.06	1,163,142	-2.01(-2.61%)

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.