Albemarle Corp (NY: ALB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	103.05	104.38	102.69	104.26	1,237,930	+1.05(+1.01%)
May 30, 2017	103.52	103.61	102.28	103.22	841,159	-0.37(-0.35%)
May 26, 2017	103.25	103.77	102.98	103.58	655,263	+0.25(+0.24%)
May 25, 2017	103.28	104.35	103.03	103.33	693,037	+0.50(+0.48%)
May 24, 2017	102.53	103.30	102.38	102.84	597,910	+0.31(+0.30%)
May 23, 2017	101.79	102.79	101.50	102.53	645,103	+1.04(+1.02%)
May 22, 2017	101.79	101.93	100.72	101.49	869,310	+0.24(+0.24%)
May 19, 2017	101.37	102.61	101.10	101.25	977,394	+0.29(+0.29%)
May 18, 2017	100.94	101.57	99.92	100.96	1,003,635	-0.50(-0.49%)
May 17, 2017	103.13	102.80	101.41	101.45	1,070,107	-1.68(-1.63%)
May 16, 2017	103.21	103.60	102.52	103.13	828,322	+0.29(+0.29%)
May 15, 2017	101.96	103.54	101.62	102.84	712,767	+1.53(+1.51%)
May 12, 2017	101.36	101.64	101.04	101.31	655,838	-0.33(-0.33%)
May 11, 2017	101.48	101.82	101.03	101.64	598,120	+0.16(+0.15%)
May 10, 2017	100.50	101.51	100.19	101.48	892,575	+1.14(+1.13%)
May 09, 2017	100.50	100.88	99.76	100.34	773,413	-0.21(-0.21%)
May 08, 2017	100.98	101.24	99.78	100.55	941,687	-0.41(-0.41%)
May 05, 2017	100.37	101.78	99.90	100.97	1,216,539	+1.19(+1.20%)
May 04, 2017	102.78	103.46	99.53	99.77	2,154,150	+0.97(+0.98%)
May 03, 2017	99.44	99.70	98.38	98.80	1,055,174	-0.67(-0.67%)
May 02, 2017	100.35	100.35	99.12	99.47	905,746	-0.93(-0.92%)
May 01, 2017	100.12	101.08	98.20	100.40	931,372	+0.44(+0.44%)
Apr 28, 2017	99.34	100.09	99.31	99.96	1,314,907	+0.67(+0.67%)
Apr 27, 2017	99.38	100.25	98.92	99.29	827,359	-0.11(-0.11%)
Apr 26, 2017	99.22	99.64	98.42	99.40	731,323	+0.19(+0.19%)
Apr 25, 2017	98.61	99.54	98.54	99.20	769,837	+1.16(+1.18%)
Apr 24, 2017	97.30	98.15	97.18	98.05	1,017,648	+1.59(+1.65%)
Apr 21, 2017	96.92	97.30	96.27	96.46	1,205,665	-0.39(-0.40%)
Apr 20, 2017	97.41	97.52	96.73	96.85	968,429	-0.29(-0.30%)
Apr 19, 2017	97.33	98.14	96.71	97.14	1,033,646	+0.06(+0.07%)
Apr 18, 2017	95.40	97.11	95.40	97.08	970,532	+1.05(+1.09%)
Apr 17, 2017	95.22	96.03	94.96	96.03	785,719	+0.93(+0.97%)
Apr 13, 2017	95.45	96.19	94.92	95.10	544,915	-0.46(-0.48%)
Apr 12, 2017	97.29	97.36	95.27	95.56	751,787	-1.37(-1.41%)
Apr 11, 2017	95.96	97.01	95.75	96.93	704,242	+0.69(+0.72%)
Apr 10, 2017	97.25	97.47	95.98	96.24	1,072,382	-0.99(-1.02%)
Apr 07, 2017	97.30	97.56	96.84	97.23	1,320,156	-0.08(-0.08%)
Apr 06, 2017	96.67	97.44	96.28	97.31	768,267	+0.75(+0.78%)
Apr 05, 2017	97.00	97.93	96.29	96.56	1,272,945	-0.27(-0.27%)
Apr 04, 2017	96.34	97.21	96.19	96.83	963,224	+0.43(+0.45%)
Apr 03, 2017	97.04	97.56	95.29	96.40	1,080,352	-0.56(-0.58%)
Mar 31, 2017	96.33	97.74	95.80	96.96	1,020,672	+0.46(+0.48%)
Mar 30, 2017	96.44	97.37	96.22	96.50	731,563	+0.09(+0.10%)
Mar 29, 2017	96.37	97.24	96.28	96.41	998,709	+0.15(+0.15%)
Mar 28, 2017	95.98	96.79	95.57	96.26	877,116	+0.26(+0.27%)
Mar 27, 2017	95.10	96.32	94.27	96.00	916,448	+0.14(+0.14%)
Mar 24, 2017	96.86	97.45	95.48	95.86	574,663	-0.64(-0.67%)
Mar 23, 2017	96.53	97.64	96.23	96.51	751,823	-0.06(-0.07%)
Mar 22, 2017	96.00	96.80	94.81	96.57	1,073,637	+0.89(+0.93%)
Mar 21, 2017	97.35	98.72	95.52	95.68	1,361,375	-1.67(-1.72%)
Mar 20, 2017	97.32	97.46	96.47	97.35	1,124,846	-0.13(-0.13%)
Mar 17, 2017	95.90	97.77	95.82	97.48	1,565,576	+2.02(+2.12%)
Mar 16, 2017	96.46	97.04	95.18	95.46	1,108,578	-1.11(-1.15%)
Mar 15, 2017	95.91	96.84	95.32	96.57	851,754	+1.17(+1.22%)
Mar 14, 2017	95.46	95.81	94.59	95.40	819,982	-0.50(-0.53%)
Mar 13, 2017	94.15	95.96	93.75	95.91	1,456,291	+1.62(+1.72%)
Mar 10, 2017	93.97	95.16	93.65	94.29	1,554,831	+0.50(+0.54%)
Mar 09, 2017	94.20	94.58	93.35	93.78	1,592,602	-0.22(-0.23%)
Mar 08, 2017	94.78	95.05	93.54	94.00	1,404,084	-0.96(-1.01%)
Mar 07, 2017	93.43	95.90	92.93	94.96	1,526,553	+1.54(+1.65%)
Mar 06, 2017	93.25	93.94	90.24	93.43	2,545,514	-2.43(-2.54%)
Mar 03, 2017	94.61	96.25	94.31	95.86	1,260,587	+1.56(+1.66%)
Mar 02, 2017	94.07	95.87	93.46	94.29	2,229,696	+0.37(+0.39%)