Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	39.82	40.33	38.96	40.05	1,620,714	-0.08(-0.20%)
Aug 28, 2015	39.81	41.27	39.66	40.13	1,648,899	+0.15(+0.38%)
Aug 27, 2015	38.75	40.93	38.63	39.98	2,319,191	+1.82(+4.78%)
Aug 26, 2015	38.60	38.68	37.48	38.16	3,603,980	+0.24(+0.63%)
Aug 25, 2015	40.41	40.50	37.90	37.92	1,455,361	-1.36(-3.47%)
Aug 24, 2015	39.22	40.60	37.55	39.28	2,370,147	-2.19(-5.28%)
Aug 21, 2015	43.26	43.28	41.34	41.47	1,559,140	-2.22(-5.09%)
Aug 20, 2015	43.77	44.24	43.42	43.69	938,373	-0.50(-1.12%)
Aug 19, 2015	45.03	45.40	43.77	44.19	1,068,903	-1.09(-2.41%)
Aug 18, 2015	45.73	45.83	45.17	45.28	911,376	-0.58(-1.27%)
Aug 17, 2015	45.02	46.02	44.69	45.86	1,347,903	+0.58(+1.29%)
Aug 14, 2015	44.69	45.43	44.55	45.28	678,078	+0.61(+1.37%)
Aug 13, 2015	45.22	45.47	44.40	44.67	1,091,305	-0.62(-1.37%)
Aug 12, 2015	45.58	45.92	44.55	45.29	1,106,626	-0.78(-1.69%)
Aug 11, 2015	46.05	46.17	45.54	46.07	887,851	-0.61(-1.31%)
Aug 10, 2015	45.39	46.71	45.32	46.68	958,518	+1.28(+2.83%)
Aug 07, 2015	46.00	46.98	45.23	45.39	1,079,035	-0.47(-1.02%)
Aug 06, 2015	47.55	47.55	43.90	45.86	4,361,840	-1.32(-2.80%)
Aug 05, 2015	48.05	48.06	46.54	47.18	1,676,052	-0.33(-0.69%)
Aug 04, 2015	47.32	48.02	47.22	47.51	1,111,884	+0.30(+0.64%)
Aug 03, 2015	47.93	48.11	46.95	47.21	1,004,588	-0.81(-1.68%)
Jul 31, 2015	47.69	48.56	47.25	48.02	2,415,780	+0.71(+1.50%)
Jul 30, 2015	46.01	47.43	45.62	47.31	2,066,537	+1.32(+2.87%)
Jul 29, 2015	45.11	46.08	44.78	45.99	1,294,199	+1.00(+2.23%)
Jul 28, 2015	44.21	45.16	43.93	44.99	1,008,952	+0.86(+1.95%)
Jul 27, 2015	43.77	44.39	43.44	44.13	951,776	+0.00(+0.00%)
Jul 24, 2015	45.37	45.46	43.76	44.13	903,872	-1.34(-2.94%)
Jul 23, 2015	45.92	46.14	45.44	45.46	783,677	-0.35(-0.75%)
Jul 22, 2015	46.06	46.25	45.61	45.81	669,724	-0.34(-0.73%)
Jul 21, 2015	46.76	47.28	46.04	46.15	629,174	-0.58(-1.25%)
Jul 20, 2015	46.85	47.06	46.44	46.73	914,160	-0.23(-0.49%)
Jul 17, 2015	48.04	48.04	46.93	46.96	753,998	-1.25(-2.59%)
Jul 16, 2015	48.12	48.44	47.50	48.21	1,103,351	+0.13(+0.28%)
Jul 15, 2015	48.92	48.98	47.87	48.08	645,608	-0.94(-1.92%)
Jul 14, 2015	48.95	49.09	48.56	49.02	781,358	-0.04(-0.09%)
Jul 13, 2015	48.13	49.30	48.01	49.06	992,139	+1.22(+2.56%)
Jul 10, 2015	48.00	48.20	47.68	47.84	596,725	+0.50(+1.05%)
Jul 09, 2015	47.74	47.98	47.32	47.34	1,036,824	+0.33(+0.70%)
Jul 08, 2015	47.72	48.04	46.92	47.01	1,113,681	-1.05(-2.18%)
Jul 07, 2015	48.03	48.23	46.93	48.06	1,232,761	+0.00(+0.00%)
Jul 06, 2015	48.07	48.64	47.84	48.06	1,408,517	-0.69(-1.42%)
Jul 02, 2015	48.32	48.75	48.75	48.75	1,650,419	+0.51(+1.05%)
Jul 01, 2015	49.13	49.46	47.68	48.25	2,112,990	-0.72(-1.47%)
Jun 30, 2015	50.25	50.35	48.64	48.96	1,370,299	-0.86(-1.72%)
Jun 29, 2015	51.98	52.27	49.71	49.82	1,463,860	-2.53(-4.84%)
Jun 26, 2015	51.87	52.45	51.64	52.36	1,780,876	+0.74(+1.42%)
Jun 25, 2015	51.25	51.80	51.09	51.62	909,717	+0.56(+1.09%)
Jun 24, 2015	52.40	52.52	51.05	51.06	994,680	-1.17(-2.24%)
Jun 23, 2015	52.37	52.45	51.74	52.23	552,228	-0.04(-0.08%)
Jun 22, 2015	52.13	52.35	51.75	52.28	732,949	+0.36(+0.70%)
Jun 19, 2015	52.80	52.83	51.86	51.91	1,036,708	-0.92(-1.74%)
Jun 18, 2015	51.86	52.89	51.59	52.83	1,438,228	+1.05(+2.04%)
Jun 17, 2015	51.75	52.19	51.24	51.78	908,721	+0.42(+0.81%)
Jun 16, 2015	51.31	51.75	51.06	51.36	1,125,510	+0.05(+0.10%)
Jun 15, 2015	52.74	52.74	50.97	51.31	1,361,317	-1.65(-3.11%)
Jun 12, 2015	54.09	54.09	52.78	52.96	968,100	-1.23(-2.27%)
Jun 11, 2015	54.05	54.38	53.95	54.19	680,926	+0.26(+0.47%)
Jun 10, 2015	53.85	54.15	53.52	53.93	860,427	+0.50(+0.94%)
Jun 09, 2015	53.55	53.89	53.32	53.43	567,306	-0.08(-0.15%)
Jun 08, 2015	53.93	54.23	53.46	53.51	734,150	-0.39(-0.72%)
Jun 05, 2015	53.82	54.10	53.39	53.90	781,256	-0.12(-0.23%)
Jun 04, 2015	53.83	54.40	53.67	54.02	1,248,269	-0.16(-0.29%)
Jun 03, 2015	53.71	54.62	53.67	54.18	700,687	+0.70(+1.30%)
Jun 02, 2015	52.76	53.66	52.70	53.48	953,343	+0.71(+1.35%)

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.