Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	96.01	97.41	95.48	96.64	1,024,059	+0.46(+0.48%)
Mar 30, 2017	96.12	97.05	95.90	96.18	733,991	+0.09(+0.10%)
Mar 29, 2017	96.05	96.92	95.96	96.09	1,002,024	+0.15(+0.15%)
Mar 28, 2017	95.67	96.47	95.25	95.94	880,027	+0.26(+0.27%)
Mar 27, 2017	94.79	96.00	93.95	95.68	919,490	+0.14(+0.14%)
Mar 24, 2017	96.54	97.13	95.16	95.55	576,570	-0.64(-0.67%)
Mar 23, 2017	96.21	97.32	95.91	96.19	754,319	-0.06(-0.07%)
Mar 22, 2017	95.68	96.48	94.49	96.25	1,077,200	+0.89(+0.93%)
Mar 21, 2017	97.03	98.39	95.20	95.36	1,365,893	-1.66(-1.72%)
Mar 20, 2017	97.00	97.14	96.16	97.03	1,128,580	-0.13(-0.13%)
Mar 17, 2017	95.58	97.45	95.50	97.16	1,570,772	+2.01(+2.12%)
Mar 16, 2017	96.14	96.72	94.87	95.14	1,112,257	-1.11(-1.15%)
Mar 15, 2017	95.59	96.52	95.01	96.25	854,581	+1.16(+1.22%)
Mar 14, 2017	95.14	95.49	94.28	95.09	822,704	-0.50(-0.53%)
Mar 13, 2017	93.84	95.64	93.44	95.59	1,461,125	+1.62(+1.72%)
Mar 10, 2017	93.65	94.85	93.34	93.97	1,559,992	+0.50(+0.54%)
Mar 09, 2017	93.89	94.27	93.04	93.47	1,597,888	-0.22(-0.23%)
Mar 08, 2017	94.47	94.74	93.23	93.69	1,408,745	-0.96(-1.01%)
Mar 07, 2017	93.12	95.59	92.62	94.65	1,531,620	+1.53(+1.65%)
Mar 06, 2017	92.94	93.63	89.94	93.12	2,553,963	-2.43(-2.54%)
Mar 03, 2017	94.29	95.93	94.00	95.54	1,264,771	+1.56(+1.66%)
Mar 02, 2017	93.75	95.55	93.15	93.98	2,237,097	+0.36(+0.39%)
Mar 01, 2017	93.84	95.14	93.02	93.62	2,842,106	+1.05(+1.13%)
Feb 28, 2017	87.36	93.53	87.31	92.57	4,656,646	+8.25(+9.79%)
Feb 27, 2017	84.80	85.17	84.10	84.32	1,020,103	-0.43(-0.51%)
Feb 24, 2017	83.83	84.94	83.00	84.74	767,607	+0.47(+0.56%)
Feb 23, 2017	84.92	85.03	83.69	84.27	809,923	-0.03(-0.03%)
Feb 22, 2017	85.18	85.40	84.24	84.30	715,944	-1.22(-1.43%)
Feb 21, 2017	84.36	85.56	84.27	85.52	866,485	+1.70(+2.02%)
Feb 17, 2017		83.82	83.82	83.82	0	-0.45(-0.53%)
Feb 16, 2017	84.70	85.71	83.96	84.27	651,060	-0.32(-0.38%)
Feb 15, 2017	83.27	84.82	83.00	84.59	1,656,359	+1.43(+1.72%)
Feb 14, 2017	86.06	86.06	82.39	83.16	1,814,632	-3.25(-3.76%)
Feb 13, 2017	86.02	87.01	85.40	86.40	724,242	+0.96(+1.12%)
Feb 10, 2017	86.13	86.13	85.05	85.45	699,427	-0.19(-0.22%)
Feb 09, 2017	86.04	86.50	85.40	85.64	546,973	-0.40(-0.47%)
Feb 08, 2017	84.73	86.08	84.08	86.04	725,476	+1.41(+1.67%)
Feb 07, 2017	85.72	86.13	84.13	84.63	829,956	-1.36(-1.58%)
Feb 06, 2017	85.76	86.15	85.51	85.98	524,136	+0.02(+0.02%)
Feb 03, 2017	85.16	86.13	84.81	85.97	489,999	+1.24(+1.46%)
Feb 02, 2017	85.17	85.17	83.44	84.73	646,303	-0.46(-0.54%)
Feb 01, 2017	84.98	85.39	83.59	85.18	937,751	+0.70(+0.83%)
Jan 31, 2017	86.28	86.34	84.37	84.48	1,594,159	-1.76(-2.04%)
Jan 30, 2017	86.44	86.50	85.51	86.24	742,832	-0.78(-0.89%)
Jan 27, 2017	86.94	87.43	86.41	87.02	496,709	-0.05(-0.06%)
Jan 26, 2017	85.80	87.44	85.76	87.07	873,365	+1.35(+1.57%)
Jan 25, 2017	87.38	87.42	85.04	85.72	1,188,266	-1.41(-1.62%)
Jan 24, 2017	85.67	87.40	85.46	87.13	1,010,898	+1.69(+1.97%)
Jan 23, 2017	85.16	85.64	84.67	85.45	383,152	+0.31(+0.36%)
Jan 20, 2017	85.32	85.77	84.66	85.14	769,334	+0.28(+0.33%)
Jan 19, 2017	84.58	86.09	84.39	84.85	668,430	+0.41(+0.49%)
Jan 18, 2017	86.49	86.64	84.17	84.44	1,211,398	-1.60(-1.85%)
Jan 17, 2017	86.76	87.35	85.64	86.04	926,407	+0.32(+0.37%)
Jan 13, 2017		85.72	85.72	85.72	0	+0.23(+0.27%)
Jan 12, 2017	85.29	86.00	84.08	85.49	1,142,909	+0.41(+0.48%)
Jan 11, 2017	82.59	85.84	82.15	85.08	1,982,078	+3.12(+3.81%)
Jan 10, 2017	82.86	83.14	81.24	81.96	904,709	-0.55(-0.66%)
Jan 09, 2017	82.74	82.97	82.41	82.51	1,026,496	-0.30(-0.36%)
Jan 06, 2017	82.64	82.98	81.95	82.81	604,136	+0.38(+0.46%)
Jan 05, 2017	82.66	83.34	81.83	82.43	1,001,406	-0.28(-0.34%)
Jan 04, 2017	80.91	83.12	80.88	82.71	1,236,531	+2.42(+3.01%)

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.