Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	103.82	104.09	91.21	92.60	7,283,566	-10.27(-9.98%)
Feb 27, 2018	101.94	104.28	101.94	102.87	2,890,897	+1.36(+1.34%)
Feb 26, 2018	105.43	105.94	98.77	101.51	7,756,404	-7.98(-7.28%)
Feb 23, 2018	106.81	109.56	106.59	109.49	2,323,496	+4.68(+4.46%)
Feb 22, 2018				104.81	1,108,359	+0.62(+0.59%)
Feb 21, 2018	106.35	107.41	104.07	104.20	1,924,459	-1.45(-1.37%)
Feb 20, 2018	103.27	106.20	103.27	105.64	1,548,837	+2.16(+2.08%)
Feb 16, 2018		103.49	103.49	103.49	0	-2.19(-2.07%)
Feb 15, 2018	103.66	105.71	102.69	105.67	1,907,305	+2.66(+2.59%)
Feb 14, 2018	98.82	103.41	98.31	103.01	2,225,861	+3.01(+3.02%)
Feb 13, 2018	102.90	103.67	99.65	99.99	2,993,891	-2.89(-2.81%)
Feb 12, 2018	100.76	103.39	100.51	102.89	2,860,123	+3.57(+3.59%)
Feb 09, 2018	97.73	100.23	95.66	99.32	2,791,550	+2.34(+2.41%)
Feb 08, 2018	98.60	100.22	96.94	96.98	2,578,505	-1.34(-1.36%)
Feb 07, 2018	99.08	100.94	98.25	98.31	1,804,957	-0.84(-0.85%)
Feb 06, 2018	95.44	100.06	95.43	99.15	3,149,521	+0.86(+0.87%)
Feb 05, 2018	96.15	101.33	94.83	98.30	3,352,972	+1.01(+1.04%)
Feb 02, 2018	100.06	100.61	96.74	97.28	2,970,225	-3.40(-3.38%)
Feb 01, 2018	102.27	102.87	100.46	100.68	2,127,874	-2.20(-2.14%)
Jan 31, 2018	103.13	103.34	101.65	102.89	2,826,623	+0.20(+0.20%)
Jan 30, 2018	103.62	104.44	102.39	102.68	2,327,313	-0.29(-0.28%)
Jan 29, 2018	105.32	105.53	102.63	102.97	2,440,937	-2.52(-2.39%)
Jan 26, 2018	107.88	108.52	105.12	105.49	2,078,856	-2.30(-2.13%)
Jan 25, 2018	103.87	107.82	103.87	107.78	2,711,168	+4.15(+4.00%)
Jan 24, 2018	105.11	105.26	103.30	103.63	2,958,175	-0.55(-0.53%)
Jan 23, 2018	105.39	106.03	103.38	104.19	3,222,963	-0.49(-0.47%)
Jan 22, 2018	106.75	106.89	104.24	104.68	3,955,198	-2.29(-2.14%)
Jan 19, 2018	109.63	110.09	106.49	106.96	4,636,709	-1.75(-1.61%)
Jan 18, 2018	106.22	109.49	103.76	108.71	9,351,624	-8.34(-7.12%)
Jan 17, 2018	119.12	119.35	116.18	117.05	2,187,490	-0.97(-0.82%)
Jan 16, 2018	123.65	124.35	115.90	118.02	3,123,137	-5.09(-4.13%)
Jan 12, 2018		123.11	123.11	123.11	0	-1.08(-0.87%)
Jan 11, 2018	122.90	124.25	122.26	124.19	909,294	+1.60(+1.30%)
Jan 10, 2018		124.88	121.97	122.59	959,401	-2.29(-1.83%)
Jan 09, 2018	126.80	127.22	124.48	124.88	1,298,798	-1.85(-1.46%)
Jan 08, 2018	123.83	127.86	123.16	126.73	2,109,643	+5.28(+4.35%)
Jan 05, 2018	120.82	122.43	120.33	121.45	875,435	+1.38(+1.15%)
Jan 04, 2018	121.94	122.59	119.96	120.06	890,378	-1.45(-1.19%)
Jan 03, 2018	121.74	123.49	120.43	121.51	1,130,273	+0.24(+0.20%)
Jan 02, 2018	118.88	121.62	118.47	121.27	1,212,554	+3.36(+2.85%)
Dec 29, 2017		117.92	117.92	117.92	0	-0.52(-0.44%)
Dec 28, 2017	118.53	118.76	117.43	118.43	1,082,660	+0.02(+0.02%)
Dec 27, 2017	118.94	119.47	118.18	118.41	724,158	-0.56(-0.47%)
Dec 26, 2017	119.16	119.31	118.07	118.98	354,693	-0.23(-0.19%)
Dec 22, 2017	118.36	119.36	118.02	119.21	847,626	+0.59(+0.50%)
Dec 21, 2017	121.42	121.68	118.45	118.62	1,078,685	-2.47(-2.04%)
Dec 20, 2017	122.17	122.45	121.06	121.09	902,687	-0.64(-0.52%)
Dec 19, 2017	121.82	122.62	121.34	121.72	1,025,178	-0.05(-0.05%)
Dec 18, 2017	121.36	122.45	120.90	121.78	1,504,941	+2.31(+1.94%)
Dec 15, 2017	119.11	121.74	118.93	119.47	2,314,225	+1.84(+1.56%)
Dec 14, 2017	119.86	119.92	117.58	117.63	1,100,897	-2.03(-1.70%)
Dec 13, 2017	119.91	120.58	119.36	119.66	1,044,604	-0.24(-0.20%)
Dec 12, 2017	119.90	120.60	119.68	119.90	1,115,333	-0.72(-0.59%)
Dec 11, 2017	120.41	121.54	119.72	120.61	1,055,644	+0.50(+0.41%)
Dec 08, 2017	119.50	121.27	119.46	120.12	1,693,201	+1.40(+1.18%)
Dec 07, 2017	116.86	120.07	116.81	118.72	1,064,963	+1.47(+1.25%)
Dec 06, 2017	117.30	117.91	116.17	117.25	1,821,528	-0.47(-0.40%)
Dec 05, 2017	118.19	119.79	116.97	117.72	1,537,763	-1.25(-1.05%)
Dec 04, 2017	122.72	123.15	118.80	118.97	1,734,759	-2.58(-2.12%)

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.