Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	85.96	87.72	85.66	87.41	1,066,293	+1.65(+1.93%)
Jul 30, 2018	86.54	86.54	85.02	85.76	1,370,992	-0.78(-0.90%)
Jul 27, 2018	86.55	87.36	85.38	86.54	972,566	+0.19(+0.21%)
Jul 26, 2018	85.28	86.70	84.56	86.36	1,302,909	+1.18(+1.38%)
Jul 25, 2018	84.02	85.31	83.80	85.18	1,202,208	+0.83(+0.98%)
Jul 24, 2018	85.22	85.77	84.13	84.35	1,420,764	-0.02(-0.02%)
Jul 23, 2018	86.99	86.99	83.53	84.37	2,683,948	-2.77(-3.17%)
Jul 20, 2018	88.77	88.81	86.82	87.14	1,951,752	-2.14(-2.40%)
Jul 19, 2018	89.07	89.59	88.19	89.28	1,051,743	-0.49(-0.55%)
Jul 18, 2018	89.93	90.81	89.14	89.77	1,502,861	-0.21(-0.24%)
Jul 17, 2018	88.02	90.28	87.69	89.98	1,189,650	+1.87(+2.12%)
Jul 16, 2018	88.61	88.82	87.85	88.12	2,525,132	-0.57(-0.64%)
Jul 13, 2018	88.62	89.08	88.03	88.68	913,318	+0.20(+0.23%)
Jul 12, 2018	89.06	89.35	88.06	88.48	1,074,011	+0.62(+0.71%)
Jul 11, 2018			87.32	87.86	1,264,104	-1.05(-1.18%)
Jul 10, 2018	89.07	89.86	88.19	88.91	1,210,371	-0.16(-0.18%)
Jul 09, 2018	88.85	89.45	88.60	89.07	1,081,404	+0.41(+0.46%)
Jul 06, 2018	87.58	89.33	87.08	88.66	1,262,871	+0.71(+0.80%)
Jul 05, 2018	89.90	90.36	86.62	87.95	1,994,531	-1.71(-1.90%)
Jul 03, 2018		89.66	89.66	89.66	0	+2.91(+3.36%)
Jul 02, 2018	87.17	87.96	86.28	86.75	1,273,934	-0.79(-0.90%)
Jun 29, 2018	87.35	89.97	87.04	87.53	1,905,637	+0.64(+0.74%)
Jun 28, 2018	86.53	87.01	85.84	86.89	1,016,922	+0.21(+0.25%)
Jun 27, 2018	86.99	89.39	86.55	86.68	2,120,602	+0.83(+0.96%)
Jun 26, 2018	85.68	86.39	85.27	85.85	1,153,829	+0.52(+0.61%)
Jun 25, 2018	86.90	88.13	84.71	85.33	1,524,748	-1.39(-1.61%)
Jun 22, 2018	85.72	86.88	85.52	86.73	1,562,530	+1.38(+1.62%)
Jun 21, 2018	84.82	85.89	84.68	85.34	1,422,189	+0.33(+0.39%)
Jun 20, 2018	85.45	85.96	84.87	85.01	1,437,233	+0.19(+0.23%)
Jun 19, 2018	85.20	85.25	83.74	84.82	1,984,046	-1.36(-1.58%)
Jun 18, 2018	86.40	86.43	85.63	86.18	1,805,639	-0.43(-0.49%)
Jun 15, 2018		86.88	86.91	86.61	1,830,819	-0.31(-0.35%)
Jun 14, 2018	87.40	88.12	86.62	86.91	1,237,339	-0.17(-0.20%)
Jun 13, 2018	88.61	88.79	87.01	87.08	1,728,420	-1.44(-1.63%)
Jun 12, 2018	89.79	90.39	88.18	88.53	1,713,763	+0.34(+0.39%)
Jun 11, 2018	88.26	89.12	87.50	88.18	882,290	+0.00(+0.00%)
Jun 08, 2018	88.03	88.58	87.51	88.18	1,129,337	+0.14(+0.16%)
Jun 07, 2018	88.43	89.16	87.56	88.05	959,847	-0.42(-0.47%)
Jun 06, 2018		88.47		88.46	1,879,670	+0.94(+1.08%)
Jun 05, 2018	87.38	88.15	87.18	87.52	1,052,578	+0.19(+0.22%)
Jun 04, 2018	87.44	87.84	86.76	87.32	1,040,689	+0.17(+0.19%)
Jun 01, 2018	86.46	87.91	86.46	87.16	1,344,075	+0.73(+0.85%)
May 31, 2018	86.51	87.21	86.22	86.43	1,546,571	-0.11(-0.13%)
May 30, 2018	86.54	87.33	85.99	86.54	1,342,149	+0.52(+0.60%)
May 29, 2018	87.45	87.65	85.63	86.02	1,743,536	-1.66(-1.89%)
May 25, 2018		87.68	87.68	87.68	0	-0.18(-0.21%)
May 24, 2018	92.08	92.43	87.80	87.86	3,803,350	-6.31(-6.70%)
May 23, 2018	93.70	94.55	93.21	94.17	981,134	-0.46(-0.49%)
May 22, 2018	96.66	97.22	94.44	94.63	1,118,532	-1.60(-1.66%)
May 21, 2018	97.55	98.38	95.71	96.23	2,004,908	-0.79(-0.81%)
May 18, 2018	97.09	98.29	96.30	97.01	2,493,707	+0.11(+0.11%)
May 17, 2018	94.89	97.89	94.78	96.90	2,996,137	+2.27(+2.39%)
May 16, 2018	93.53	95.15	93.45	94.64	1,671,763	+1.42(+1.53%)
May 15, 2018	91.61	94.08	90.64	93.21	1,869,209	+1.45(+1.58%)
May 14, 2018	91.82	93.51	91.52	91.76	1,649,484	+0.65(+0.71%)
May 11, 2018	90.62	91.57	90.39	91.12	1,820,388	+0.14(+0.15%)
May 10, 2018	93.82	94.00	89.36	90.98	4,175,148	-3.11(-3.30%)
May 09, 2018	94.06	95.03	92.62	94.08	2,091,708	+0.95(+1.02%)
May 08, 2018	92.47	93.75	92.00	93.13	1,817,427	+0.56(+0.61%)
May 07, 2018	92.57	94.67	92.18	92.57	1,501,329	+0.05(+0.05%)
May 04, 2018	90.26	93.19	90.17	92.52	1,400,117	+2.01(+2.22%)
May 03, 2018	90.48	91.76	89.24	90.51	1,496,801	+0.05(+0.05%)
May 02, 2018	90.25	92.25	90.21	90.47	1,512,267	+0.20(+0.23%)

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.