Albemarle Corp (NY: ALB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	53.43	53.48	52.81	53.03	1,558,479	-0.39(-0.73%)
May 28, 2015	54.06	54.28	53.14	53.42	983,911	-0.64(-1.19%)
May 27, 2015	53.92	54.29	53.75	54.07	729,147	+0.14(+0.26%)
May 26, 2015	54.18	54.36	53.60	53.92	936,156	-0.63(-1.15%)
May 22, 2015	54.91	54.55	54.55	54.55	1,159,475	-0.74(-1.34%)
May 21, 2015	54.87	55.38	54.71	55.29	759,829	+0.15(+0.27%)
May 20, 2015	55.36	55.36	54.96	55.14	1,031,623	-0.14(-0.26%)
May 19, 2015	55.75	55.86	54.81	55.28	1,293,506	-0.49(-0.89%)
May 18, 2015	56.64	56.64	55.64	55.78	1,495,755	-0.99(-1.74%)
May 15, 2015	55.84	57.13	55.47	56.76	1,295,770	+0.66(+1.18%)
May 14, 2015	55.38	56.30	55.20	56.10	1,230,958	+0.96(+1.74%)
May 13, 2015	55.31	55.51	55.05	55.14	976,246	-0.12(-0.22%)
May 12, 2015	55.61	55.73	54.67	55.26	1,202,154	-0.50(-0.90%)
May 11, 2015	55.69	56.08	55.48	55.77	1,439,248	+0.08(+0.14%)
May 08, 2015	56.18	57.30	55.65	55.69	2,021,062	+0.29(+0.53%)
May 07, 2015	54.91	56.90	54.17	55.40	4,225,731	+2.50(+4.72%)
May 06, 2015	53.37	53.55	52.69	52.90	1,687,034	+0.00(+0.00%)
May 05, 2015	53.02	53.52	52.54	52.90	1,331,531	-0.11(-0.20%)
May 04, 2015	53.51	53.69	52.89	53.01	1,004,788	-0.28(-0.53%)
May 01, 2015	53.02	53.58	52.73	53.29	833,737	+0.65(+1.24%)
Apr 30, 2015	53.12	53.59	52.43	52.64	1,684,798	-0.48(-0.91%)
Apr 29, 2015	51.82	53.17	51.79	53.12	967,079	+0.71(+1.35%)
Apr 28, 2015	51.53	52.46	51.09	52.42	858,149	+0.82(+1.59%)
Apr 27, 2015	52.09	52.36	51.49	51.60	913,548	-0.42(-0.81%)
Apr 24, 2015	52.08	52.60	51.77	52.02	804,855	+0.04(+0.08%)
Apr 23, 2015	51.71	52.08	51.62	51.98	857,866	+0.01(+0.02%)
Apr 22, 2015	51.83	52.28	51.59	51.97	924,841	+0.17(+0.32%)
Apr 21, 2015	52.29	52.38	51.29	51.80	1,105,622	-0.39(-0.74%)
Apr 20, 2015	52.25	52.43	51.83	52.19	674,161	+0.12(+0.24%)
Apr 17, 2015	51.51	52.08	51.26	52.06	1,009,910	+0.27(+0.53%)
Apr 16, 2015	52.23	52.25	51.61	51.79	1,465,459	-0.50(-0.96%)
Apr 15, 2015	52.11	52.62	51.54	52.29	1,272,676	+0.30(+0.58%)
Apr 14, 2015	51.61	51.99	51.20	51.99	941,744	+0.52(+1.01%)
Apr 13, 2015	51.68	51.97	51.39	51.47	869,441	-0.33(-0.63%)
Apr 10, 2015	52.45	52.80	51.64	51.80	1,396,872	-0.23(-0.44%)
Apr 09, 2015	49.46	52.05	49.45	52.03	2,628,940	+2.76(+5.60%)
Apr 08, 2015	48.87	49.44	48.73	49.27	1,548,615	+0.56(+1.14%)
Apr 07, 2015	48.49	48.92	48.16	48.71	1,360,902	+0.22(+0.45%)
Apr 06, 2015	46.55	48.69	46.55	48.49	1,736,283	+1.86(+3.99%)
Apr 02, 2015	46.31	46.63	46.63	46.63	1,056,038	+0.28(+0.61%)
Apr 01, 2015	46.33	46.47	46.05	46.35	1,187,433	-0.24(-0.51%)
Mar 31, 2015	46.09	46.66	45.74	46.59	1,277,354	+0.36(+0.78%)
Mar 30, 2015	45.81	46.33	45.53	46.23	1,055,221	+0.78(+1.71%)
Mar 27, 2015	46.72	46.76	45.29	45.45	1,693,641	+0.48(+1.08%)
Mar 26, 2015	45.01	45.24	44.83	44.97	893,802	-0.16(-0.35%)
Mar 25, 2015	45.85	46.11	45.09	45.12	628,571	-0.72(-1.58%)
Mar 24, 2015	45.78	46.16	45.48	45.85	1,076,840	+0.08(+0.17%)
Mar 23, 2015	46.07	46.47	45.75	45.77	1,053,151	-0.30(-0.65%)
Mar 20, 2015	45.63	46.32	45.62	46.07	1,965,309	+0.51(+1.12%)
Mar 19, 2015	46.29	46.47	45.39	45.56	1,373,765	-0.95(-2.05%)
Mar 18, 2015	46.18	46.83	45.41	46.51	2,662,463	+0.23(+0.50%)
Mar 17, 2015	46.31	46.50	45.65	46.28	1,672,435	-0.26(-0.57%)
Mar 16, 2015	46.77	46.91	46.35	46.54	1,344,755	-0.13(-0.28%)
Mar 13, 2015	47.10	47.31	46.50	46.68	901,066	-0.63(-1.32%)
Mar 12, 2015	47.17	47.95	46.95	47.30	1,080,676	+0.35(+0.75%)
Mar 11, 2015	47.63	47.70	46.78	46.95	1,923,287	-0.70(-1.47%)
Mar 10, 2015	47.54	47.84	47.40	47.65	1,105,557	-0.49(-1.02%)
Mar 09, 2015	48.24	48.29	48.01	48.14	1,144,112	+0.06(+0.13%)
Mar 06, 2015	47.88	48.39	47.81	48.08	1,561,919	-0.39(-0.81%)
Mar 05, 2015	48.62	48.70	47.97	48.48	1,076,131	-0.11(-0.22%)
Mar 04, 2015	49.68	49.76	48.46	48.58	1,827,136	-1.18(-2.36%)
Mar 03, 2015	49.45	49.85	49.37	49.76	1,011,188	+0.05(+0.11%)