Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2021	165.74	167.93	165.13	167.72	694,380	+3.48(+2.12%)
Jun 30, 2021	162.49	164.38	162.21	164.24	604,389	+0.90(+0.55%)
Jun 29, 2021	165.74	166.26	162.67	163.35	621,755	-1.47(-0.89%)
Jun 28, 2021	163.63	166.66	161.81	164.82	687,962	+2.22(+1.37%)
Jun 25, 2021	163.74	165.61	161.94	162.59	1,691,051	+0.78(+0.48%)
Jun 24, 2021	162.13	162.13	158.93	161.81	862,161	+2.24(+1.41%)
Jun 23, 2021	158.61	161.70	158.61	159.57	719,096	+2.04(+1.29%)
Jun 22, 2021	157.36	158.35	154.94	157.53	824,100	+0.17(+0.11%)
Jun 21, 2021	155.93	158.45	155.46	157.37	1,053,284	+3.35(+2.18%)
Jun 18, 2021	156.44	158.58	153.87	154.01	1,382,938	-5.75(-3.60%)
Jun 17, 2021	160.04	160.78	155.18	159.77	1,263,309	-1.38(-0.85%)
Jun 16, 2021	160.96	162.24	158.69	161.14	724,291	-0.73(-0.45%)
Jun 15, 2021	164.28	164.51	158.87	161.87	1,023,705	-2.25(-1.37%)
Jun 14, 2021	165.38	166.12	163.02	164.13	485,751	-1.79(-1.08%)
Jun 11, 2021	164.69	166.13	163.37	165.92	698,399	+2.34(+1.43%)
Jun 10, 2021	169.93	169.93	163.15	163.58	806,648	-6.04(-3.56%)
Jun 09, 2021	170.60	171.28	168.75	169.62	940,064	-1.60(-0.93%)
Jun 08, 2021	166.64	172.75	166.01	171.22	842,706	+5.09(+3.06%)
Jun 07, 2021	169.26	169.47	163.94	166.13	779,842	-2.69(-1.59%)
Jun 04, 2021	164.46	169.10	164.30	168.82	651,840	+5.22(+3.19%)
Jun 03, 2021	164.35	165.37	161.27	163.59	552,669	-2.13(-1.29%)
Jun 02, 2021	166.38	167.55	164.15	165.72	668,115	-1.04(-0.62%)
Jun 01, 2021	165.37	169.06	164.89	166.76	1,317,097	+4.23(+2.60%)
May 28, 2021	163.90	164.56	160.72	162.53	770,948	-1.44(-0.88%)
May 27, 2021	159.56	165.08	157.95	163.97	2,423,534	+6.19(+3.92%)
May 26, 2021	153.72	157.82	153.68	157.79	590,005	+4.07(+2.65%)
May 25, 2021	156.07	157.37	153.19	153.72	824,264	-1.53(-0.98%)
May 24, 2021	156.18	156.42	150.03	155.25	569,180	+0.01(+0.01%)
May 21, 2021	155.10	157.85	154.53	155.24	1,113,044	+1.55(+1.01%)
May 20, 2021	152.40	153.99	150.24	153.69	741,289	+0.98(+0.64%)
May 19, 2021	150.78	153.46	148.43	152.71	756,768	-2.31(-1.49%)
May 18, 2021	154.62	157.49	152.65	155.01	930,252	+1.52(+0.99%)
May 17, 2021	158.08	159.35	151.26	153.50	1,068,784	-5.86(-3.67%)
May 14, 2021	154.80	160.50	154.54	159.35	843,106	+5.95(+3.88%)
May 13, 2021	153.75	156.35	151.03	153.40	701,962	+3.01(+2.00%)
May 12, 2021	154.19	155.16	149.90	150.39	1,050,887	-5.74(-3.68%)
May 11, 2021	149.96	156.52	149.49	156.13	617,817	+0.99(+0.64%)
May 10, 2021	158.94	160.65	154.86	155.14	1,160,321	-3.15(-1.99%)
May 07, 2021	150.26	158.69	149.81	158.29	1,147,126	+9.60(+6.46%)
May 06, 2021	153.45	154.80	145.92	148.69	2,625,056	-13.91(-8.56%)
May 05, 2021	161.46	163.99	159.14	162.60	1,019,475	+4.90(+3.11%)
May 04, 2021	159.06	159.46	154.22	157.70	975,669	-3.77(-2.34%)

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.