Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	72.36	74.15	71.31	73.39	1,657,656	+0.57(+0.78%)
May 28, 2020	73.35	75.22	72.46	72.82	1,468,766	+0.85(+1.19%)
May 27, 2020	73.26	75.89	71.01	71.97	1,660,519	+0.11(+0.15%)
May 26, 2020	67.77	72.65	67.62	71.86	2,493,692	+6.54(+10.01%)
May 22, 2020	65.02	65.62	64.13	65.32	860,630	+0.13(+0.21%)
May 21, 2020	65.04	66.93	64.65	65.19	1,489,380	-0.16(-0.25%)
May 20, 2020	62.52	65.80	62.35	65.35	1,711,611	+4.44(+7.29%)
May 19, 2020	61.21	62.62	60.42	60.91	1,386,673	-0.40(-0.66%)
May 18, 2020	61.38	62.65	60.66	61.31	1,344,199	+2.47(+4.21%)
May 15, 2020	57.06	59.10	56.98	58.84	1,488,846	+1.57(+2.75%)
May 14, 2020	56.58	57.33	53.87	57.27	1,390,300	-0.20(-0.35%)
May 13, 2020	56.60	57.83	55.41	57.47	1,845,570	+0.63(+1.11%)
May 12, 2020	60.42	61.10	56.59	56.83	1,961,868	-4.94(-8.00%)
May 11, 2020	60.57	63.03	60.31	61.77	1,534,375	+0.15(+0.25%)
May 08, 2020	58.15	61.86	57.74	61.62	1,579,142	+4.33(+7.55%)
May 07, 2020	57.45	59.32	55.04	57.29	2,300,748	+1.74(+3.12%)
May 06, 2020	56.75	57.77	55.43	55.56	1,965,884	-0.52(-0.92%)
May 05, 2020	55.98	57.87	55.92	56.08	1,156,318	+1.16(+2.11%)
May 04, 2020	54.49	55.45	53.47	54.92	1,329,804	-0.17(-0.31%)
May 01, 2020	58.02	58.02	54.61	55.09	2,006,955	-3.83(-6.50%)
Apr 30, 2020	61.19	61.52	58.61	58.92	2,093,155	-3.11(-5.01%)
Apr 29, 2020	61.44	63.65	61.44	62.02	1,509,687	+0.35(+0.56%)
Apr 28, 2020	61.38	63.01	60.66	61.68	1,134,105	+1.98(+3.31%)
Apr 27, 2020	59.29	60.26	59.13	59.70	768,262	+0.69(+1.17%)
Apr 24, 2020	58.61	59.42	57.24	59.01	1,070,834	+0.83(+1.43%)
Apr 23, 2020	58.19	59.69	57.79	58.18	851,348	+1.16(+2.04%)
Apr 22, 2020	56.55	57.62	56.20	57.02	714,078	+1.52(+2.75%)
Apr 21, 2020	56.11	56.81	55.35	55.49	1,440,591	-2.05(-3.57%)
Apr 20, 2020	57.54	59.15	57.06	57.54	1,324,864	-1.41(-2.39%)
Apr 17, 2020	58.10	60.22	58.02	58.95	1,054,151	+2.78(+4.95%)
Apr 16, 2020	55.88	56.51	54.38	56.17	1,686,154	+0.31(+0.55%)
Apr 15, 2020	58.92	59.19	55.49	55.87	1,392,907	-5.21(-8.53%)
Apr 14, 2020	62.10	63.14	60.66	61.07	1,114,034	+0.35(+0.58%)
Apr 13, 2020	64.05	64.59	59.15	60.72	1,750,271	-3.56(-5.54%)
Apr 09, 2020	59.80	64.48	59.63	64.28	1,851,178	+4.99(+8.41%)
Apr 08, 2020	55.25	59.87	54.97	59.29	1,778,804	+4.62(+8.46%)
Apr 07, 2020	55.92	57.88	54.18	54.67	2,035,367	+0.07(+0.12%)
Apr 06, 2020	52.87	55.32	52.25	54.60	1,799,427	+4.06(+8.03%)
Apr 03, 2020	51.43	53.11	50.53	50.54	1,824,381	-0.92(-1.79%)
Apr 02, 2020	52.63	56.59	50.78	51.46	1,993,033	-1.13(-2.15%)
Apr 01, 2020	52.04	54.70	51.43	52.60	2,350,127	-1.47(-2.71%)
Mar 31, 2020	53.25	55.37	52.85	54.06	2,696,268	+0.74(+1.38%)
Mar 30, 2020	53.33	54.18	52.28	53.32	2,133,130	+0.56(+1.05%)
Mar 27, 2020	55.63	55.63	52.51	52.77	2,543,728	-5.22(-9.00%)
Mar 26, 2020	57.54	58.23	54.86	57.99	2,340,946	+0.42(+0.73%)
Mar 25, 2020	54.08	61.25	53.11	57.56	2,393,565	+3.83(+7.12%)
Mar 24, 2020	51.68	55.50	50.88	53.74	1,918,158	+4.92(+10.08%)
Mar 23, 2020	50.24	52.15	46.89	48.82	2,613,165	-2.45(-4.77%)
Mar 20, 2020	60.11	60.81	50.85	51.26	3,090,093	-8.14(-13.71%)
Mar 19, 2020	63.83	65.05	57.78	59.40	2,102,264	-6.43(-9.76%)
Mar 18, 2020	59.86	66.28	56.22	65.83	2,880,248	+1.52(+2.36%)
Mar 17, 2020	57.82	65.47	54.96	64.31	3,193,108	+7.77(+13.74%)
Mar 16, 2020	58.83	60.44	56.52	56.55	2,486,582	-8.68(-13.31%)
Mar 13, 2020	66.62	66.92	59.58	65.23	2,156,058	+3.09(+4.97%)
Mar 12, 2020	61.35	65.75	58.09	62.14	2,731,419	-4.69(-7.02%)
Mar 11, 2020	69.99	69.99	65.87	66.83	2,159,089	-4.88(-6.81%)
Mar 10, 2020	73.55	74.04	68.88	71.72	2,905,665	+2.13(+3.06%)
Mar 09, 2020	72.01	72.82	66.37	69.59	2,754,673	-9.19(-11.67%)
Mar 06, 2020	78.55	80.08	76.91	78.78	1,563,123	-2.07(-2.56%)
Mar 05, 2020	79.96	82.77	79.65	80.85	1,562,439	-1.43(-1.74%)
Mar 04, 2020	81.13	82.38	79.42	82.28	1,256,053	+3.32(+4.20%)
Mar 03, 2020	79.84	81.30	77.14	78.96	2,025,912	-1.44(-1.79%)

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.