Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	211.74	215.03	210.22	213.43	967,127	-0.60(-0.28%)
Dec 29, 2022	214.43	218.34	213.44	214.03	1,305,999	+3.38(+1.60%)
Dec 28, 2022	210.06	213.59	207.09	210.66	1,783,040	-0.12(-0.06%)
Dec 27, 2022	221.73	222.59	210.14	210.77	1,901,737	-12.60(-5.64%)
Dec 23, 2022	220.93	223.57	217.74	223.37	689,657	+0.96(+0.43%)
Dec 22, 2022	225.52	225.75	218.63	222.41	1,248,322	-6.54(-2.86%)
Dec 21, 2022	230.59	233.94	223.46	228.95	1,403,766	-0.86(-0.37%)
Dec 20, 2022	226.48	232.55	225.45	229.81	1,050,104	+0.16(+0.07%)
Dec 19, 2022	238.91	239.29	227.63	229.65	1,291,376	-9.37(-3.92%)
Dec 16, 2022	234.94	240.72	233.16	239.02	2,549,085	+2.32(+0.98%)
Dec 15, 2022	236.92	242.69	234.01	236.70	1,990,068	-6.85(-2.81%)
Dec 14, 2022	255.94	258.51	242.37	243.55	2,023,763	-13.81(-5.36%)
Dec 13, 2022	264.18	264.32	255.04	257.36	957,603	+2.51(+0.98%)
Dec 12, 2022	247.98	256.56	246.24	254.85	1,265,484	+6.00(+2.41%)
Dec 09, 2022	252.50	253.24	247.98	248.85	1,207,633	-2.73(-1.09%)
Dec 08, 2022	259.08	259.08	249.93	251.58	1,437,162	-1.55(-0.61%)
Dec 07, 2022	256.20	260.77	252.11	253.13	1,261,883	-0.37(-0.15%)
Dec 06, 2022	262.73	262.73	250.95	253.51	1,806,770	-7.11(-2.73%)
Dec 05, 2022	276.47	277.45	260.51	260.62	1,904,492	-18.72(-6.70%)
Dec 02, 2022	268.93	280.44	267.95	279.34	1,199,047	+8.83(+3.27%)
Dec 01, 2022	275.38	275.64	264.09	270.50	1,105,350	-2.65(-0.97%)
Nov 30, 2022	265.50	273.48	263.69	273.16	1,631,452	+7.83(+2.95%)
Nov 29, 2022	264.42	269.65	261.76	265.33	1,240,348	+3.84(+1.47%)
Nov 28, 2022	262.53	263.73	258.92	261.49	1,692,327	-6.59(-2.46%)
Nov 25, 2022	271.99	272.85	262.07	268.08	1,365,673	-10.89(-3.90%)
Nov 23, 2022	277.19	284.02	274.96	278.97	1,012,097	+0.80(+0.29%)
Nov 22, 2022	278.73	280.80	272.62	278.17	1,260,589	+0.21(+0.07%)
Nov 21, 2022	270.38	281.55	264.88	277.96	1,386,712	+5.80(+2.13%)
Nov 18, 2022	276.12	276.12	269.59	272.17	1,288,558	-0.46(-0.17%)
Nov 17, 2022	278.71	279.06	270.24	272.63	1,713,444	-9.16(-3.25%)
Nov 16, 2022	290.23	291.58	280.36	281.79	1,512,643	-8.93(-3.07%)
Nov 15, 2022	295.44	296.09	275.72	290.72	3,214,923	-20.13(-6.48%)
Nov 14, 2022	317.14	318.09	304.28	310.85	1,656,674	-8.87(-2.78%)
Nov 11, 2022	317.39	328.74	314.44	319.73	1,446,758	+4.53(+1.44%)
Nov 10, 2022	305.71	315.23	298.99	315.19	1,497,800	+20.28(+6.88%)
Nov 09, 2022	299.22	305.10	292.42	294.91	1,453,030	-5.78(-1.92%)
Nov 08, 2022	285.29	306.12	283.50	300.69	2,059,268	+19.18(+6.81%)
Nov 07, 2022	281.83	283.27	276.78	281.51	886,149	+1.47(+0.53%)
Nov 04, 2022	278.96	281.76	270.65	280.04	1,506,941	+10.25(+3.80%)
Nov 03, 2022	248.60	273.66	246.15	269.79	2,280,375	+7.90(+3.02%)
Nov 02, 2022	271.38	274.61	260.88	261.89	1,626,215	-12.26(-4.47%)
Nov 01, 2022	280.69	282.88	274.04	274.15	1,297,818	-0.85(-0.31%)
Oct 31, 2022	273.05	276.64	268.97	275.01	2,341,358	-0.29(-0.10%)
Oct 28, 2022	276.31	280.86	271.32	275.29	957,247	-1.98(-0.71%)
Oct 27, 2022	279.06	279.56	269.53	277.27	1,017,823	+0.02(+0.01%)
Oct 26, 2022	278.49	282.08	274.53	277.25	1,069,818	+0.71(+0.26%)
Oct 25, 2022	265.36	277.30	264.19	276.54	1,123,559	+10.67(+4.01%)
Oct 24, 2022	264.32	266.17	254.38	265.87	1,009,216	+0.55(+0.21%)
Oct 21, 2022	251.52	266.65	250.09	265.32	1,341,691	+14.37(+5.72%)
Oct 20, 2022	253.84	256.68	248.22	250.95	1,086,684	-1.10(-0.44%)
Oct 19, 2022	245.66	252.37	243.55	252.05	1,171,539	+4.76(+1.92%)
Oct 18, 2022	251.07	253.46	245.31	247.30	991,110	+3.58(+1.47%)
Oct 17, 2022	240.76	247.04	239.46	243.72	1,350,458	+10.38(+4.45%)
Oct 14, 2022	254.49	256.49	232.76	233.34	2,022,395	-18.21(-7.24%)
Oct 13, 2022	233.37	253.46	227.64	251.55	2,739,054	+4.47(+1.81%)
Oct 12, 2022	267.27	268.09	241.17	247.08	3,652,966	-21.16(-7.89%)
Oct 11, 2022	269.35	271.07	262.90	268.25	1,437,184	-5.02(-1.84%)
Oct 10, 2022	268.79	273.61	265.04	273.27	1,048,200	+5.47(+2.04%)
Oct 07, 2022	271.68	272.16	261.64	267.79	1,049,844	-8.26(-2.99%)
Oct 06, 2022	269.62	280.34	269.62	276.06	1,383,443	+4.07(+1.50%)
Oct 05, 2022	275.55	276.28	264.02	271.99	1,137,721	-6.86(-2.46%)
Oct 04, 2022	279.96	284.03	273.86	278.85	1,288,337	+9.88(+3.67%)

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.