Albemarle Corp (NY: ALB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		78.50	78.50	78.50	0	-0.90(-1.14%)
Dec 29, 2016	79.09	79.46	78.71	79.40	389,507	+0.45(+0.57%)
Dec 28, 2016	81.21	81.53	78.88	78.95	662,515	-2.22(-2.73%)
Dec 27, 2016	81.06	81.58	80.80	81.17	251,048	+0.17(+0.21%)
Dec 23, 2016		81.00	81.00	81.00	0	+0.36(+0.45%)
Dec 22, 2016	81.16	81.64	80.44	80.63	415,672	-0.78(-0.96%)
Dec 21, 2016	81.47	82.06	81.23	81.42	434,399	-0.05(-0.07%)
Dec 20, 2016	81.25	81.90	80.86	81.47	504,664	+0.31(+0.38%)
Dec 19, 2016	81.58	81.76	80.60	81.16	889,136	-0.21(-0.26%)
Dec 16, 2016	82.12	82.54	80.32	81.37	1,792,456	-0.54(-0.66%)
Dec 15, 2016	82.38	82.79	81.45	81.91	889,543	-0.11(-0.13%)
Dec 14, 2016	83.12	83.71	81.96	82.02	1,566,635	-1.08(-1.30%)
Dec 13, 2016	83.41	83.66	82.34	83.09	1,059,308	+0.10(+0.12%)
Dec 12, 2016	82.62	83.25	82.40	83.00	775,692	+0.57(+0.69%)
Dec 09, 2016	83.33	83.33	81.92	82.43	956,579	-1.01(-1.21%)
Dec 08, 2016	81.80	83.83	81.17	83.43	1,721,258	+2.73(+3.38%)
Dec 07, 2016	78.38	80.77	78.38	80.71	885,903	+2.25(+2.87%)
Dec 06, 2016	77.93	78.74	77.80	78.45	1,466,193	+0.04(+0.05%)
Dec 05, 2016	77.76	78.57	77.63	78.42	1,291,441	+1.29(+1.67%)
Dec 02, 2016	77.87	78.14	76.68	77.13	745,836	-0.72(-0.92%)
Dec 01, 2016	80.24	80.24	77.62	77.84	1,275,262	-1.94(-2.43%)
Nov 30, 2016	78.72	80.64	78.72	79.78	1,893,998	+1.66(+2.13%)
Nov 29, 2016	75.96	79.23	75.53	78.12	1,274,439	+1.81(+2.37%)
Nov 28, 2016	76.44	77.05	76.26	76.31	601,876	-0.04(-0.05%)
Nov 25, 2016	76.28	76.80	76.08	76.35	220,283	+0.11(+0.14%)
Nov 23, 2016		76.24	76.24	76.24	0	-0.38(-0.50%)
Nov 22, 2016	76.35	76.89	75.91	76.62	719,484	+0.41(+0.54%)
Nov 21, 2016	75.26	76.25	75.05	76.21	818,607	+1.26(+1.69%)
Nov 18, 2016	75.39	75.69	74.69	74.95	582,900	-0.46(-0.61%)
Nov 17, 2016	74.46	75.63	74.33	75.41	990,542	+1.29(+1.74%)
Nov 16, 2016	72.97	74.36	72.56	74.12	1,184,504	+1.30(+1.78%)
Nov 15, 2016	70.21	72.86	70.21	72.82	1,398,237	+2.76(+3.94%)
Nov 14, 2016	73.36	73.62	69.37	70.06	2,127,472	-3.04(-4.17%)
Nov 11, 2016	73.62	74.06	72.84	73.10	1,227,282	-0.99(-1.34%)
Nov 10, 2016	73.37	74.53	72.80	74.09	1,432,765	+1.00(+1.37%)
Nov 09, 2016	74.45	74.72	71.99	73.09	2,890,311	-2.12(-2.82%)
Nov 08, 2016	78.15	78.96	75.15	75.21	2,000,546	-3.21(-4.09%)
Nov 07, 2016	77.27	78.96	76.97	78.42	1,553,933	+2.54(+3.35%)
Nov 04, 2016	75.98	76.72	75.16	75.87	930,148	-0.29(-0.38%)
Nov 03, 2016	75.07	76.78	74.80	76.16	1,110,340	+1.41(+1.88%)
Nov 02, 2016	74.99	75.37	74.35	74.75	689,895	-0.59(-0.78%)
Nov 01, 2016	75.95	76.58	74.73	75.35	1,178,677	-0.59(-0.78%)
Oct 31, 2016	75.40	76.50	75.20	75.94	1,216,003	+0.58(+0.77%)
Oct 28, 2016	74.75	76.38	74.74	75.35	713,199	+0.78(+1.05%)
Oct 27, 2016	74.31	74.90	73.86	74.57	698,583	+0.87(+1.18%)
Oct 26, 2016	73.88	74.53	73.33	73.70	767,139	-0.92(-1.23%)
Oct 25, 2016	75.61	75.61	74.53	74.62	467,119	-1.15(-1.51%)
Oct 24, 2016	75.47	75.88	74.71	75.76	669,501	+1.05(+1.41%)
Oct 21, 2016	75.34	75.34	74.11	74.71	653,972	-0.75(-0.99%)
Oct 20, 2016	74.48	75.84	74.42	75.45	480,965	+0.39(+0.52%)
Oct 19, 2016	74.35	75.12	73.63	75.06	608,309	+0.85(+1.14%)
Oct 18, 2016	74.95	75.17	74.19	74.22	553,912	+0.36(+0.49%)
Oct 17, 2016	73.45	74.08	73.39	73.86	655,626	+0.36(+0.49%)
Oct 14, 2016	73.75	74.33	73.41	73.49	683,441	+0.38(+0.52%)
Oct 13, 2016	72.95	73.57	71.87	73.11	729,349	-0.65(-0.87%)
Oct 12, 2016	74.26	74.26	72.96	73.76	888,825	-0.52(-0.70%)
Oct 11, 2016	75.46	75.61	73.90	74.27	575,585	-1.60(-2.11%)
Oct 10, 2016	75.64	76.78	75.52	75.87	685,484	+1.01(+1.35%)
Oct 07, 2016	76.19	76.19	74.19	74.86	1,071,640	-1.15(-1.52%)
Oct 06, 2016	75.46	76.23	75.35	76.02	1,077,828	+0.18(+0.24%)
Oct 05, 2016	75.82	76.28	75.18	75.84	1,072,442	+0.75(+0.99%)
Oct 04, 2016	77.23	77.60	75.02	75.09	1,162,689	-2.01(-2.61%)