Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	160.18	164.43	155.65	157.83	3,229,333	-3.60(-2.23%)
Jan 28, 2021	165.55	166.07	159.01	161.43	1,757,582	-2.41(-1.47%)
Jan 27, 2021	165.20	165.53	156.57	163.83	2,996,210	-6.34(-3.72%)
Jan 26, 2021	172.54	173.52	167.50	170.17	1,449,185	-1.49(-0.87%)
Jan 25, 2021	168.83	174.17	166.97	171.66	1,414,268	+3.11(+1.85%)
Jan 22, 2021	168.09	169.68	166.09	168.55	2,096,789	-2.62(-1.53%)
Jan 21, 2021	176.11	176.58	169.24	171.17	1,361,782	-3.67(-2.10%)
Jan 20, 2021	181.94	182.75	174.05	174.84	1,447,211	-4.91(-2.73%)
Jan 19, 2021	175.62	180.12	173.09	179.75	1,566,644	+4.96(+2.84%)
Jan 15, 2021	174.65	178.32	172.46	174.79	1,233,235	-2.16(-1.22%)
Jan 14, 2021	175.14	178.62	175.14	176.95	1,069,054	+2.38(+1.36%)
Jan 13, 2021	177.47	177.55	172.72	174.57	1,526,666	-2.50(-1.41%)
Jan 12, 2021	172.02	177.70	171.26	177.08	1,705,912	+5.06(+2.94%)
Jan 11, 2021	173.49	174.65	168.27	172.02	3,029,973	-6.61(-3.70%)
Jan 08, 2021	179.01	181.38	173.36	178.63	1,710,101	+0.10(+0.05%)
Jan 07, 2021	178.03	181.69	175.19	178.53	3,036,843	+8.64(+5.08%)
Jan 06, 2021	160.58	173.28	160.58	169.90	3,434,971	+11.81(+7.47%)
Jan 05, 2021	148.13	161.82	148.13	158.09	2,706,985	+9.99(+6.75%)
Jan 04, 2021	148.36	152.10	145.82	148.10	2,987,485	+4.96(+3.46%)
Dec 31, 2020		143.14	143.14	143.14	1,072,990	-1.72(-1.19%)
Dec 30, 2020	143.77	147.13	143.37	144.85	1,072,990	+2.98(+2.10%)
Dec 29, 2020	145.04	145.46	140.44	141.88	1,146,826	-3.40(-2.34%)
Dec 28, 2020	146.89	148.92	145.16	145.27	1,264,921	+0.08(+0.05%)
Dec 24, 2020	145.45	145.90	143.88	145.19	502,322	-0.26(-0.18%)
Dec 23, 2020	143.46	148.28	142.88	145.46	1,770,717	+3.53(+2.49%)
Dec 22, 2020	139.18	143.59	138.41	141.93	1,333,792	+4.12(+2.99%)
Dec 21, 2020	131.75	137.96	131.39	137.80	1,217,028	+3.03(+2.25%)
Dec 18, 2020	133.41	135.15	132.98	134.77	2,522,639	+1.38(+1.03%)
Dec 17, 2020	133.16	133.87	130.16	133.40	1,162,225	+1.65(+1.25%)
Dec 16, 2020	134.57	135.83	131.50	131.75	936,607	-2.10(-1.57%)
Dec 15, 2020	132.71	134.11	131.00	133.84	1,250,469	+3.27(+2.50%)
Dec 14, 2020	136.38	136.81	130.26	130.57	1,429,321	-3.96(-2.94%)
Dec 11, 2020	135.99	137.72	132.55	134.53	991,865	-2.70(-1.97%)
Dec 10, 2020	136.81	139.43	136.04	137.23	1,136,627	-0.71(-0.52%)
Dec 09, 2020	139.43	141.39	136.08	137.94	1,492,659	-1.35(-0.97%)
Dec 08, 2020	134.71	139.46	133.73	139.30	922,474	+3.82(+2.82%)
Dec 07, 2020	134.93	136.48	133.64	135.47	1,159,324	+0.75(+0.56%)
Dec 04, 2020	128.23	134.73	127.94	134.72	1,196,686	+7.26(+5.69%)
Dec 03, 2020	130.94	131.83	126.53	127.46	2,034,577	-3.42(-2.61%)
Dec 02, 2020	130.46	131.60	127.89	130.88	1,628,778	-0.61(-0.46%)
Dec 01, 2020	133.06	133.72	130.46	131.49	1,777,273	-0.09(-0.07%)
Nov 30, 2020	132.81	133.06	129.82	131.57	1,132,707	-1.64(-1.23%)
Nov 27, 2020	132.01	133.72	131.85	133.21	549,049	+2.84(+2.18%)
Nov 25, 2020	130.83	132.01	128.93	130.37	1,163,823	-2.45(-1.84%)
Nov 24, 2020	131.28	133.26	129.95	132.82	1,475,918	+3.10(+2.39%)
Nov 23, 2020	125.12	130.40	124.86	129.73	1,453,461	+5.97(+4.82%)
Nov 20, 2020	121.93	124.35	121.44	123.76	773,608	+2.02(+1.66%)
Nov 19, 2020	121.94	122.40	118.49	121.73	1,175,898	-0.72(-0.58%)
Nov 18, 2020	123.81	126.00	122.44	122.45	899,900	-1.36(-1.10%)
Nov 17, 2020	123.41	124.44	120.38	123.81	1,968,109	-0.94(-0.75%)
Nov 16, 2020	119.02	124.97	119.02	124.75	1,577,064	+6.23(+5.26%)
Nov 13, 2020	115.08	119.00	113.88	118.52	1,049,115	+3.72(+3.24%)
Nov 12, 2020	113.70	116.79	112.87	114.81	867,263	+0.07(+0.06%)
Nov 11, 2020	113.69	116.10	112.73	114.74	911,381	+0.62(+0.54%)
Nov 10, 2020	112.25	114.48	109.42	114.12	1,285,796	+1.16(+1.03%)
Nov 09, 2020	112.25	116.91	111.09	112.96	2,209,827	+4.36(+4.02%)
Nov 06, 2020	101.44	109.67	99.48	108.59	2,696,367	+6.50(+6.37%)
Nov 05, 2020	92.94	102.89	89.99	102.09	3,339,429	+11.68(+12.92%)
Nov 04, 2020	94.37	94.37	90.09	90.41	1,712,276	-4.05(-4.29%)
Nov 03, 2020	93.62	95.10	93.23	94.46	1,003,801	+0.75(+0.81%)

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.