Albemarle Corp (NY: ALB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	86.28	88.05	85.98	87.74	1,062,352	+1.66(+1.93%)
Jul 30, 2018	86.86	86.86	85.33	86.08	1,365,925	-0.78(-0.90%)
Jul 27, 2018	86.87	87.68	85.70	86.86	968,972	+0.19(+0.21%)
Jul 26, 2018	85.60	87.02	84.88	86.68	1,298,094	+1.18(+1.38%)
Jul 25, 2018	84.33	85.62	84.11	85.49	1,197,765	+0.83(+0.98%)
Jul 24, 2018	85.54	86.09	84.44	84.66	1,415,513	-0.02(-0.02%)
Jul 23, 2018	87.31	87.31	83.84	84.68	2,674,029	-2.78(-3.17%)
Jul 20, 2018	89.10	89.14	87.14	87.46	1,944,538	-2.15(-2.40%)
Jul 19, 2018	89.41	89.93	88.52	89.61	1,047,856	-0.49(-0.55%)
Jul 18, 2018	90.26	91.15	89.47	90.10	1,497,307	-0.21(-0.24%)
Jul 17, 2018	88.34	90.62	88.02	90.32	1,185,253	+1.87(+2.12%)
Jul 16, 2018	88.94	89.15	88.18	88.45	2,515,799	-0.57(-0.64%)
Jul 13, 2018	88.95	89.41	88.35	89.01	909,942	+0.20(+0.23%)
Jul 12, 2018	89.39	89.68	88.39	88.81	1,070,041	+0.62(+0.71%)
Jul 11, 2018			87.64	88.18	1,259,433	-1.05(-1.18%)
Jul 10, 2018	89.40	90.20	88.52	89.24	1,205,898	-0.16(-0.18%)
Jul 09, 2018	89.18	89.78	88.93	89.40	1,077,408	+0.41(+0.46%)
Jul 06, 2018	87.91	89.67	87.40	88.99	1,258,203	+0.71(+0.80%)
Jul 05, 2018	90.23	90.69	86.95	88.28	1,987,159	-1.71(-1.90%)
Jul 03, 2018		89.99	89.99	89.99	0	+2.92(+3.36%)
Jul 02, 2018	87.50	88.29	86.60	87.07	1,269,225	-0.79(-0.90%)
Jun 29, 2018	87.67	90.30	87.37	87.86	1,898,595	+0.64(+0.74%)
Jun 28, 2018	86.85	87.33	86.15	87.22	1,013,163	+0.21(+0.25%)
Jun 27, 2018	87.31	89.72	86.87	87.00	2,112,765	+0.83(+0.96%)
Jun 26, 2018	86.00	86.71	85.59	86.17	1,149,565	+0.52(+0.61%)
Jun 25, 2018	87.23	88.45	85.03	85.65	1,519,113	-1.40(-1.60%)
Jun 22, 2018	86.04	87.20	85.84	87.05	1,556,755	+1.39(+1.62%)
Jun 21, 2018	85.14	86.21	84.99	85.66	1,416,933	+0.34(+0.39%)
Jun 20, 2018	85.76	86.28	85.19	85.33	1,431,921	+0.20(+0.23%)
Jun 19, 2018	85.51	85.57	84.05	85.13	1,976,714	-1.37(-1.58%)
Jun 18, 2018	86.72	86.75	85.95	86.50	1,798,966	-0.43(-0.49%)
Jun 15, 2018		87.20	87.23	86.93	1,824,053	-0.31(-0.35%)
Jun 14, 2018	87.73	88.45	86.95	87.23	1,232,766	-0.17(-0.20%)
Jun 13, 2018	88.94	89.12	87.33	87.41	1,722,032	-1.45(-1.63%)
Jun 12, 2018	90.13	90.72	88.50	88.86	1,707,429	+0.34(+0.39%)
Jun 11, 2018	88.59	89.45	87.82	88.51	879,029	+0.00(+0.00%)
Jun 08, 2018	88.35	88.91	87.83	88.51	1,125,163	+0.14(+0.16%)
Jun 07, 2018	88.76	89.50	87.88	88.37	956,300	-0.42(-0.47%)
Jun 06, 2018		88.80		88.79	1,872,723	+0.95(+1.08%)
Jun 05, 2018	87.70	88.48	87.50	87.84	1,048,688	+0.19(+0.22%)
Jun 04, 2018	87.77	88.17	87.08	87.65	1,036,843	+0.17(+0.19%)
Jun 01, 2018	86.78	88.24	86.78	87.48	1,339,108	+0.73(+0.85%)
May 31, 2018	86.83	87.54	86.54	86.75	1,540,855	-0.11(-0.13%)
May 30, 2018	86.86	87.66	86.31	86.86	1,337,189	+0.52(+0.60%)
May 29, 2018	87.78	87.97	85.95	86.34	1,737,092	-1.66(-1.89%)
May 25, 2018		88.00	88.00	88.00	0	-0.19(-0.21%)
May 24, 2018	92.42	92.77	88.12	88.19	3,789,294	-6.33(-6.70%)
May 23, 2018	94.05	94.90	93.55	94.52	977,508	-0.46(-0.49%)
May 22, 2018	97.02	97.58	94.79	94.98	1,114,398	-1.61(-1.66%)
May 21, 2018	97.91	98.75	96.07	96.59	1,997,498	-0.79(-0.81%)
May 18, 2018	97.45	98.66	96.66	97.37	2,484,490	+0.11(+0.11%)
May 17, 2018	95.24	98.26	95.13	97.26	2,985,063	+2.27(+2.39%)
May 16, 2018	93.88	95.50	93.80	94.99	1,665,585	+1.43(+1.53%)
May 15, 2018	91.95	94.43	90.98	93.56	1,862,300	+1.46(+1.58%)
May 14, 2018	92.16	93.86	91.86	92.10	1,643,388	+0.65(+0.71%)
May 11, 2018	90.95	91.91	90.73	91.45	1,813,661	+0.14(+0.15%)
May 10, 2018	94.16	94.35	89.69	91.31	4,159,717	-3.12(-3.30%)
May 09, 2018	94.40	95.38	92.97	94.43	2,083,977	+0.96(+1.02%)
May 08, 2018	92.81	94.10	92.34	93.48	1,810,710	+0.57(+0.61%)
May 07, 2018	92.91	95.02	92.52	92.91	1,495,781	+0.05(+0.05%)
May 04, 2018	90.59	93.53	90.51	92.86	1,394,942	+2.01(+2.22%)
May 03, 2018	90.81	92.10	89.57	90.85	1,491,269	+0.05(+0.05%)
May 02, 2018	90.58	92.60	90.54	90.80	1,506,678	+0.20(+0.23%)