Albemarle Corp (NY: ALB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	164.45	165.10	161.26	163.07	768,397	-1.44(-0.88%)
May 27, 2021	160.09	165.63	158.47	164.52	2,415,517	+6.21(+3.92%)
May 26, 2021	154.23	158.35	154.19	158.31	588,053	+4.08(+2.64%)
May 25, 2021	156.59	157.89	153.70	154.23	821,537	-1.53(-0.98%)
May 24, 2021	156.70	156.94	150.53	155.76	567,297	+0.01(+0.01%)
May 21, 2021	155.62	158.38	155.04	155.75	1,109,362	+1.55(+1.01%)
May 20, 2021	152.90	154.50	150.74	154.20	738,837	+0.99(+0.64%)
May 19, 2021	151.28	153.97	148.92	153.21	754,264	-2.31(-1.49%)
May 18, 2021	155.14	158.02	153.16	155.53	927,175	+1.52(+0.99%)
May 17, 2021	158.60	159.88	151.76	154.00	1,065,248	-5.88(-3.68%)
May 14, 2021	155.31	161.03	155.05	159.88	840,317	+5.97(+3.88%)
May 13, 2021	154.26	156.87	151.53	153.91	699,640	+3.02(+2.00%)
May 12, 2021	154.70	155.67	150.39	150.89	1,047,411	-5.76(-3.68%)
May 11, 2021	150.46	157.04	149.99	156.65	615,773	+1.00(+0.64%)
May 10, 2021	159.47	161.18	155.37	155.66	1,156,482	-3.16(-1.99%)
May 07, 2021	150.75	159.22	150.31	158.82	1,143,331	+9.63(+6.46%)
May 06, 2021	153.96	155.31	146.40	149.18	2,616,372	-13.96(-8.56%)
May 05, 2021	162.00	164.54	159.67	163.14	1,016,102	+4.92(+3.11%)
May 04, 2021	159.59	159.99	154.74	158.22	972,442	-3.79(-2.34%)