Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	218.41	223.49	213.72	213.84	1,044,228	+0.00(+0.00%)
Sep 29, 2021	213.69	215.75	211.34	213.84	758,242	+2.46(+1.16%)
Sep 28, 2021	213.88	214.79	210.03	211.38	1,007,846	-5.66(-2.61%)
Sep 27, 2021	220.70	220.71	214.88	217.05	864,075	-4.05(-1.83%)
Sep 24, 2021	222.56	224.29	219.73	221.10	721,257	-2.69(-1.20%)
Sep 23, 2021	221.58	226.80	221.58	223.79	1,080,381	+5.73(+2.63%)
Sep 22, 2021	214.56	221.34	211.94	218.05	934,272	+6.63(+3.14%)
Sep 21, 2021	213.52	215.19	208.53	211.42	1,033,192	+0.99(+0.47%)
Sep 20, 2021	211.58	212.90	205.32	210.44	2,300,484	-11.10(-5.01%)
Sep 17, 2021	223.09	224.62	218.51	221.54	2,148,232	-4.30(-1.90%)
Sep 16, 2021	226.86	227.12	220.07	225.84	1,354,876	-2.29(-1.00%)
Sep 15, 2021	224.79	230.68	224.64	228.12	1,506,957	+3.42(+1.52%)
Sep 14, 2021	226.39	229.12	223.01	224.70	1,356,353	+1.31(+0.58%)
Sep 13, 2021	236.85	237.08	216.88	223.39	2,586,205	-11.74(-4.99%)
Sep 10, 2021	243.59	246.76	234.94	235.13	1,576,320	-2.18(-0.92%)
Sep 09, 2021	232.04	241.72	231.78	237.32	1,200,455	+4.03(+1.73%)
Sep 08, 2021	237.65	237.65	229.45	233.29	1,234,237	+0.49(+0.21%)
Sep 07, 2021	234.97	235.81	232.18	232.80	1,069,094	-3.00(-1.27%)
Sep 03, 2021	237.37	239.39	233.66	235.81	882,601	-2.12(-0.89%)
Sep 02, 2021	233.99	242.48	233.99	237.92	1,122,255	+4.71(+2.02%)
Sep 01, 2021	230.81	235.26	227.81	233.21	947,790	+2.40(+1.04%)
Aug 31, 2021	231.08	231.16	224.81	230.81	854,509	-0.23(-0.10%)
Aug 30, 2021	234.68	238.31	230.95	231.05	1,148,443	+0.32(+0.14%)
Aug 27, 2021	226.87	231.90	226.87	230.72	1,010,335	+5.80(+2.58%)
Aug 26, 2021	227.07	230.48	224.68	224.92	930,678	-3.38(-1.48%)
Aug 25, 2021	223.80	234.52	221.80	228.31	1,881,206	+4.85(+2.17%)
Aug 24, 2021	222.42	223.56	216.49	223.46	1,239,625	+1.23(+0.55%)
Aug 23, 2021	219.49	224.48	217.00	222.23	1,589,729	+8.05(+3.76%)
Aug 20, 2021	208.47	214.99	208.38	214.18	1,145,499	+6.17(+2.97%)
Aug 19, 2021	205.81	211.64	205.25	208.01	1,396,279	-4.27(-2.01%)
Aug 18, 2021	211.87	216.13	209.76	212.28	970,492	+1.25(+0.59%)
Aug 17, 2021	215.84	218.15	205.48	211.03	2,190,109	-9.21(-4.18%)
Aug 16, 2021	226.63	226.63	215.81	220.25	2,203,982	-9.09(-3.96%)
Aug 13, 2021	232.00	233.95	227.31	229.33	871,222	-1.29(-0.56%)
Aug 12, 2021	229.71	231.61	224.65	230.62	1,118,530	+0.54(+0.23%)
Aug 11, 2021	233.99	236.01	222.04	230.08	1,965,808	-2.96(-1.27%)
Aug 10, 2021	226.48	235.95	226.48	233.05	2,027,678	+7.46(+3.31%)
Aug 09, 2021	219.08	226.71	214.57	225.59	1,462,011	+4.55(+2.06%)
Aug 06, 2021	215.47	221.70	209.64	221.03	1,693,742	+7.89(+3.70%)
Aug 05, 2021	204.61	220.56	203.09	213.15	2,568,988	+11.48(+5.70%)
Aug 04, 2021	203.87	206.73	200.91	201.66	1,183,440	-0.14(-0.07%)
Aug 03, 2021	199.66	202.61	196.50	201.80	1,073,810	+0.08(+0.04%)
Aug 02, 2021	203.14	203.73	199.51	201.72	1,138,375	+0.84(+0.42%)
Jul 30, 2021	197.74	202.39	196.47	200.88	1,596,399	+3.14(+1.59%)
Jul 29, 2021	192.25	205.72	190.91	197.74	2,614,658	+8.07(+4.26%)
Jul 28, 2021	185.25	190.61	184.64	189.67	794,820	+5.41(+2.94%)
Jul 27, 2021	186.77	187.18	180.32	184.26	1,227,837	-5.70(-3.00%)
Jul 26, 2021	186.22	190.04	185.75	189.96	1,064,642	+4.38(+2.36%)
Jul 23, 2021	187.26	188.83	181.59	185.59	928,782	-2.35(-1.25%)
Jul 22, 2021	187.13	189.47	184.55	187.93	831,895	+2.48(+1.34%)
Jul 21, 2021	189.14	193.37	184.49	185.46	1,872,576	+2.90(+1.59%)
Jul 20, 2021	174.52	183.99	174.10	182.56	1,300,873	+8.94(+5.15%)
Jul 19, 2021	168.69	175.15	165.98	173.62	1,801,593	-2.51(-1.43%)
Jul 16, 2021	182.32	184.21	174.97	176.14	1,003,237	-5.04(-2.78%)
Jul 15, 2021	178.08	185.55	178.08	181.18	1,516,625	+3.23(+1.81%)
Jul 14, 2021	180.86	185.76	176.80	177.95	1,155,050	-2.28(-1.27%)
Jul 13, 2021	181.25	184.26	179.44	180.23	1,127,264	-2.56(-1.40%)
Jul 12, 2021	172.29	187.94	171.60	182.80	3,746,059	+11.68(+6.83%)
Jul 09, 2021	166.23	171.91	165.26	171.12	1,348,134	+7.41(+4.53%)
Jul 08, 2021	161.54	164.23	159.11	163.71	750,318	-2.08(-1.25%)
Jul 07, 2021	163.79	167.30	162.62	165.78	760,136	+1.44(+0.88%)
Jul 06, 2021	166.72	166.88	162.40	164.34	682,930	-2.04(-1.22%)
Jul 02, 2021	167.83	168.20	165.64	166.38	514,298	-1.35(-0.80%)

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.