Albemarle Corp (NY: ALB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	84.58	87.22	84.40	86.39	1,414,803	+2.34(+2.79%)
Sep 29, 2020	82.20	84.80	82.04	84.05	1,294,822	+1.95(+2.38%)
Sep 28, 2020	83.36	84.57	81.17	82.10	1,480,901	+0.31(+0.38%)
Sep 25, 2020	80.30	82.49	79.87	81.79	1,237,815	+1.17(+1.45%)
Sep 24, 2020	77.48	82.83	76.50	80.62	2,447,273	+2.80(+3.59%)
Sep 23, 2020	86.10	86.46	77.56	77.82	5,367,682	-14.34(-15.56%)
Sep 22, 2020	91.65	92.45	89.93	92.16	678,255	+0.11(+0.12%)
Sep 21, 2020	93.27	93.27	87.59	92.05	1,452,531	-2.74(-2.89%)
Sep 18, 2020	97.14	97.73	93.99	94.79	1,381,769	-2.41(-2.48%)
Sep 17, 2020	93.17	97.71	92.43	97.20	968,476	+2.94(+3.12%)
Sep 16, 2020	95.42	95.99	94.17	94.27	1,035,695	-0.57(-0.60%)
Sep 15, 2020	95.42	96.69	94.78	94.83	1,236,993	+0.21(+0.22%)
Sep 14, 2020	92.41	95.14	91.71	94.62	697,440	+3.09(+3.38%)
Sep 11, 2020	91.22	92.61	90.41	91.53	675,407	+1.41(+1.56%)
Sep 10, 2020	92.16	92.97	90.11	90.12	692,828	-1.85(-2.01%)
Sep 09, 2020	90.94	93.25	90.63	91.97	668,083	+2.20(+2.45%)
Sep 08, 2020	89.64	91.57	88.79	89.77	867,091	-1.52(-1.67%)
Sep 04, 2020	89.68	92.09	87.49	91.30	1,141,967	+1.48(+1.65%)
Sep 03, 2020	95.28	96.01	88.42	89.81	1,796,352	-6.24(-6.49%)
Sep 02, 2020	93.49	96.20	93.25	96.05	1,360,434	+2.18(+2.32%)
Sep 01, 2020	87.81	93.91	86.79	93.87	1,619,588	+6.15(+7.01%)
Aug 31, 2020	88.96	90.03	87.62	87.72	745,445	-1.26(-1.42%)
Aug 28, 2020	87.84	89.03	87.20	88.98	427,342	+1.15(+1.31%)
Aug 27, 2020	88.84	89.49	86.78	87.84	492,301	-0.74(-0.84%)
Aug 26, 2020	88.80	89.04	88.02	88.58	677,681	+0.78(+0.89%)
Aug 25, 2020	88.72	89.39	87.41	87.80	436,291	-0.86(-0.97%)
Aug 24, 2020	87.47	88.68	86.37	88.66	693,974	+2.16(+2.50%)
Aug 21, 2020	87.22	87.98	85.90	86.50	918,283	-1.26(-1.44%)
Aug 20, 2020	87.78	88.42	86.36	87.76	976,173	-1.16(-1.30%)
Aug 19, 2020	89.16	90.18	88.44	88.92	789,334	+0.05(+0.05%)
Aug 18, 2020	88.67	89.66	88.05	88.87	578,340	+0.41(+0.47%)
Aug 17, 2020	89.37	89.91	88.06	88.45	627,129	-0.60(-0.67%)
Aug 14, 2020	88.02	89.25	87.68	89.05	869,625	+0.76(+0.86%)
Aug 13, 2020	87.14	88.81	86.36	88.29	1,045,833	+0.56(+0.64%)
Aug 12, 2020	89.85	90.51	86.95	87.73	1,111,293	-1.38(-1.55%)
Aug 11, 2020	85.43	89.43	85.30	89.11	2,003,817	+5.04(+6.00%)
Aug 10, 2020	82.36	84.13	82.09	84.07	841,301	+2.68(+3.29%)
Aug 07, 2020	80.00	83.30	79.66	81.39	1,282,650	+1.06(+1.32%)
Aug 06, 2020	83.51	84.64	79.35	80.33	2,545,396	-5.07(-5.94%)
Aug 05, 2020	83.65	86.00	83.12	85.40	2,263,245	+3.15(+3.83%)
Aug 04, 2020	80.11	83.89	79.41	82.25	1,695,321	+1.93(+2.40%)
Aug 03, 2020	79.98	80.87	79.13	80.32	1,166,856	+0.84(+1.05%)
Jul 31, 2020	79.62	79.96	77.59	79.48	2,487,801	-0.52(-0.65%)
Jul 30, 2020	79.49	80.86	78.12	80.00	934,386	-0.80(-0.99%)
Jul 29, 2020	81.53	81.53	79.00	80.80	1,205,516	+0.13(+0.16%)
Jul 28, 2020	82.22	82.69	80.59	80.68	916,695	-2.00(-2.42%)
Jul 27, 2020	82.43	83.00	80.82	82.68	1,208,651	-1.21(-1.45%)
Jul 24, 2020	83.86	84.74	83.08	83.89	607,970	-0.86(-1.01%)
Jul 23, 2020	84.59	86.18	83.83	84.75	785,243	+0.23(+0.27%)
Jul 22, 2020	84.05	85.20	83.54	84.52	753,514	+0.49(+0.59%)
Jul 21, 2020	84.41	84.95	83.89	84.03	852,059	+0.13(+0.16%)
Jul 20, 2020	85.54	85.95	83.52	83.89	847,481	-1.37(-1.61%)
Jul 17, 2020	83.86	86.38	83.79	85.26	1,411,299	+1.94(+2.32%)
Jul 16, 2020	83.19	83.63	82.35	83.33	884,579	-0.14(-0.17%)
Jul 15, 2020	82.78	83.69	82.07	83.47	1,437,091	+2.36(+2.91%)
Jul 14, 2020	78.61	81.31	78.00	81.11	1,404,551	+2.50(+3.18%)
Jul 13, 2020	77.40	81.41	77.25	78.61	2,296,184	+2.57(+3.38%)
Jul 10, 2020	73.25	76.18	72.62	76.04	1,112,087	+3.03(+4.15%)
Jul 09, 2020	75.36	75.36	72.08	73.01	1,197,633	-2.12(-2.82%)
Jul 08, 2020	75.11	76.86	73.69	75.13	1,401,913	-0.05(-0.06%)
Jul 07, 2020	77.36	77.53	74.82	75.18	1,329,315	-3.10(-3.96%)
Jul 06, 2020	77.11	78.36	76.52	78.28	1,084,373	+2.56(+3.39%)
Jul 02, 2020	74.86	76.76	74.83	75.72	919,217	+2.41(+3.29%)