Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		85.75	85.75	85.75	0	+2.94(+3.55%)
Mar 28, 2018	86.39	86.77	82.56	82.81	3,143,125	-3.58(-4.14%)
Mar 27, 2018	87.64	88.54	85.82	86.39	1,778,733	-0.86(-0.99%)
Mar 26, 2018	87.44	88.15	86.12	87.25	1,829,484	+1.04(+1.20%)
Mar 23, 2018	86.92	88.38	86.03	86.22	1,467,218	-0.80(-0.92%)
Mar 22, 2018	89.05	90.34	86.96	87.02	1,661,270	-3.11(-3.45%)
Mar 21, 2018	88.47	91.33	87.48	90.13	1,925,415	+1.99(+2.26%)
Mar 20, 2018	89.65	89.65	86.92	88.14	3,958,280	-1.47(-1.64%)
Mar 19, 2018	90.22	90.62	88.59	89.61	1,282,920	-1.35(-1.48%)
Mar 16, 2018	90.53	91.37	89.23	90.96	2,273,041	+0.28(+0.31%)
Mar 15, 2018	92.96	93.33	90.48	90.68	1,629,668	-2.09(-2.25%)
Mar 14, 2018	95.36	96.45	92.56	92.77	2,124,778	-2.28(-2.40%)
Mar 13, 2018	94.93	96.21	94.52	95.05	1,489,794	+0.13(+0.14%)
Mar 12, 2018	94.00	95.82	93.67	94.92	1,637,236	+1.13(+1.21%)
Mar 09, 2018	91.90	94.40	91.32	93.79	1,639,035	+2.29(+2.50%)
Mar 08, 2018	92.31	93.41	90.92	91.50	1,370,288	-0.71(-0.77%)
Mar 07, 2018		92.74		92.21	1,700,094	-0.08(-0.09%)
Mar 06, 2018	90.69	92.99	90.13	92.29	3,891,611	+3.41(+3.84%)
Mar 05, 2018	86.84	90.01	86.17	88.88	2,716,087	+1.31(+1.49%)
Mar 02, 2018	88.19	88.34	83.40	87.58	6,204,119	-0.91(-1.03%)
Mar 01, 2018	93.34	93.37	87.28	88.49	7,779,458	-4.07(-4.40%)
Feb 28, 2018	103.78	104.06	91.18	92.56	7,286,401	-10.27(-9.98%)
Feb 27, 2018	101.90	104.24	101.90	102.83	2,892,022	+1.35(+1.34%)
Feb 26, 2018	105.39	105.90	98.73	101.47	7,759,423	-7.97(-7.28%)
Feb 23, 2018	106.76	109.52	106.55	109.45	2,324,400	+4.67(+4.46%)
Feb 22, 2018				104.77	1,108,790	+0.62(+0.59%)
Feb 21, 2018	106.31	107.37	104.03	104.16	1,925,208	-1.45(-1.37%)
Feb 20, 2018	103.22	106.16	103.22	105.60	1,549,439	+2.16(+2.09%)
Feb 16, 2018		103.45	103.45	103.45	0	-2.19(-2.07%)
Feb 15, 2018	103.62	105.67	102.65	105.63	1,908,047	+2.66(+2.59%)
Feb 14, 2018	98.78	103.37	98.28	102.97	2,226,727	+3.01(+3.02%)
Feb 13, 2018	102.86	103.63	99.62	99.95	2,995,056	-2.89(-2.81%)
Feb 12, 2018	100.72	103.35	100.47	102.85	2,861,236	+3.57(+3.59%)
Feb 09, 2018	97.70	100.19	95.62	99.28	2,792,637	+2.34(+2.41%)
Feb 08, 2018	98.56	100.18	96.90	96.94	2,579,509	-1.34(-1.36%)
Feb 07, 2018	99.04	100.90	98.21	98.28	1,805,659	-0.84(-0.85%)
Feb 06, 2018	95.40	100.02	95.39	99.11	3,150,747	+0.86(+0.87%)
Feb 05, 2018	96.11	101.29	94.79	98.26	3,354,277	+1.01(+1.04%)
Feb 02, 2018	100.02	100.57	96.70	97.24	2,971,381	-3.40(-3.38%)
Feb 01, 2018	102.23	102.83	100.42	100.64	2,128,702	-2.20(-2.14%)
Jan 31, 2018	103.09	103.30	101.61	102.85	2,827,722	+0.20(+0.20%)
Jan 30, 2018	103.58	104.40	102.35	102.64	2,328,219	-0.29(-0.28%)
Jan 29, 2018	105.28	105.49	102.59	102.93	2,441,887	-2.52(-2.39%)
Jan 26, 2018	107.83	108.48	105.08	105.45	2,079,665	-2.30(-2.13%)
Jan 25, 2018	103.83	107.78	103.83	107.74	2,712,223	+4.15(+4.00%)
Jan 24, 2018	105.07	105.22	103.26	103.59	2,959,326	-0.55(-0.53%)
Jan 23, 2018	105.35	105.99	103.34	104.15	3,224,217	-0.49(-0.47%)
Jan 22, 2018	106.71	106.85	104.20	104.64	3,956,737	-2.29(-2.14%)
Jan 19, 2018	109.58	110.05	106.45	106.92	4,638,513	-1.75(-1.61%)
Jan 18, 2018	106.17	109.45	103.72	108.67	9,355,263	-8.33(-7.12%)
Jan 17, 2018	119.08	119.31	116.13	117.00	2,188,342	-0.97(-0.82%)
Jan 16, 2018	123.60	124.30	115.85	117.97	3,124,353	-5.09(-4.13%)
Jan 12, 2018		123.06	123.06	123.06	0	-1.08(-0.87%)
Jan 11, 2018	122.86	124.20	122.21	124.14	909,648	+1.59(+1.30%)
Jan 10, 2018		124.83	121.92	122.54	959,774	-2.29(-1.83%)
Jan 09, 2018	126.75	127.17	124.43	124.83	1,299,304	-1.85(-1.46%)
Jan 08, 2018	123.78	127.81	123.11	126.68	2,110,464	+5.28(+4.35%)
Jan 05, 2018	120.77	122.39	120.28	121.40	875,775	+1.38(+1.15%)
Jan 04, 2018	121.89	122.54	119.92	120.02	890,725	-1.45(-1.19%)
Jan 03, 2018	121.69	123.45	120.39	121.47	1,130,713	+0.24(+0.20%)

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.