Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	84.58	87.22	84.40	86.39	1,414,803	+2.34(+2.79%)
Sep 29, 2020	82.20	84.80	82.04	84.05	1,294,822	+1.95(+2.38%)
Sep 28, 2020	83.36	84.57	81.17	82.10	1,480,901	+0.31(+0.38%)
Sep 25, 2020	80.30	82.49	79.87	81.79	1,237,815	+1.17(+1.45%)
Sep 24, 2020	77.48	82.83	76.50	80.62	2,447,273	+2.80(+3.59%)
Sep 23, 2020	86.10	86.46	77.56	77.82	5,367,682	-14.34(-15.56%)
Sep 22, 2020	91.65	92.45	89.93	92.16	678,255	+0.11(+0.12%)
Sep 21, 2020	93.27	93.27	87.59	92.05	1,452,531	-2.74(-2.89%)
Sep 18, 2020	97.14	97.73	93.99	94.79	1,381,769	-2.41(-2.48%)
Sep 17, 2020	93.17	97.71	92.43	97.20	968,476	+2.94(+3.12%)
Sep 16, 2020	95.42	95.99	94.17	94.27	1,035,695	-0.57(-0.60%)
Sep 15, 2020	95.42	96.69	94.78	94.83	1,236,993	+0.21(+0.22%)
Sep 14, 2020	92.41	95.14	91.71	94.62	697,440	+3.09(+3.38%)
Sep 11, 2020	91.22	92.61	90.41	91.53	675,407	+1.41(+1.56%)
Sep 10, 2020	92.16	92.97	90.11	90.12	692,828	-1.85(-2.01%)
Sep 09, 2020	90.94	93.25	90.63	91.97	668,083	+2.20(+2.45%)
Sep 08, 2020	89.64	91.57	88.79	89.77	867,091	-1.52(-1.67%)
Sep 04, 2020	89.68	92.09	87.49	91.30	1,141,967	+1.48(+1.65%)
Sep 03, 2020	95.28	96.01	88.42	89.81	1,796,352	-6.24(-6.49%)
Sep 02, 2020	93.49	96.20	93.25	96.05	1,360,434	+2.18(+2.32%)

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.