Albemarle Corp (NY: ALB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	103.09	104.42	102.73	104.30	1,237,449	+1.05(+1.01%)
May 30, 2017	103.56	103.65	102.32	103.26	840,832	-0.37(-0.35%)
May 26, 2017	103.29	103.81	103.02	103.62	655,008	+0.25(+0.24%)
May 25, 2017	103.32	104.39	103.07	103.38	692,767	+0.50(+0.48%)
May 24, 2017	102.57	103.34	102.42	102.88	597,677	+0.31(+0.30%)
May 23, 2017	101.83	102.83	101.54	102.57	644,853	+1.04(+1.02%)
May 22, 2017	101.83	101.97	100.76	101.53	868,972	+0.24(+0.23%)
May 19, 2017	101.41	102.64	101.14	101.29	977,014	+0.29(+0.29%)
May 18, 2017	100.98	101.61	99.96	101.00	1,003,245	-0.50(-0.49%)
May 17, 2017	103.17	102.84	101.45	101.49	1,069,691	-1.68(-1.63%)
May 16, 2017	103.25	103.64	102.56	103.17	828,000	+0.29(+0.29%)
May 15, 2017	102.00	103.58	101.66	102.88	712,489	+1.53(+1.51%)
May 12, 2017	101.40	101.68	101.08	101.35	655,583	-0.33(-0.32%)
May 11, 2017	101.52	101.86	101.07	101.68	597,888	+0.16(+0.15%)
May 10, 2017	100.54	101.55	100.23	101.52	892,227	+1.14(+1.13%)
May 09, 2017	100.54	100.92	99.80	100.38	773,112	-0.21(-0.21%)
May 08, 2017	101.02	101.28	99.82	100.59	941,320	-0.41(-0.41%)
May 05, 2017	100.41	101.82	99.94	101.01	1,216,065	+1.19(+1.20%)
May 04, 2017	102.82	103.50	99.56	99.81	2,153,312	+0.97(+0.98%)
May 03, 2017	99.48	99.74	98.42	98.84	1,054,763	-0.67(-0.67%)
May 02, 2017	100.39	100.39	99.16	99.51	905,394	-0.93(-0.92%)
May 01, 2017	100.16	101.12	98.24	100.44	931,010	+0.44(+0.44%)
Apr 28, 2017	99.38	100.12	99.34	100.00	1,314,395	+0.67(+0.67%)
Apr 27, 2017	99.42	100.29	98.96	99.33	827,037	-0.11(-0.11%)
Apr 26, 2017	99.26	99.67	98.46	99.44	731,039	+0.19(+0.19%)
Apr 25, 2017	98.65	99.58	98.58	99.24	769,538	+1.16(+1.18%)
Apr 24, 2017	97.34	98.19	97.21	98.09	1,017,252	+1.59(+1.65%)
Apr 21, 2017	96.96	97.34	96.31	96.50	1,205,196	-0.39(-0.40%)
Apr 20, 2017	97.45	97.55	96.76	96.88	968,052	-0.29(-0.30%)
Apr 19, 2017	97.37	98.18	96.75	97.18	1,033,244	+0.06(+0.07%)
Apr 18, 2017	95.44	97.15	95.44	97.11	970,154	+1.05(+1.09%)
Apr 17, 2017	95.26	96.07	94.99	96.07	785,413	+0.93(+0.97%)
Apr 13, 2017	95.49	96.23	94.96	95.14	544,703	-0.46(-0.48%)
Apr 12, 2017	97.32	97.40	95.30	95.60	751,495	-1.37(-1.41%)
Apr 11, 2017	96.00	97.05	95.79	96.97	703,968	+0.69(+0.72%)
Apr 10, 2017	97.29	97.51	96.02	96.28	1,071,965	-0.99(-1.02%)
Apr 07, 2017	97.34	97.60	96.87	97.27	1,319,643	-0.08(-0.08%)
Apr 06, 2017	96.71	97.48	96.31	97.35	767,968	+0.75(+0.78%)
Apr 05, 2017	97.04	97.97	96.32	96.60	1,272,450	-0.27(-0.27%)
Apr 04, 2017	96.38	97.25	96.23	96.87	962,850	+0.43(+0.45%)
Apr 03, 2017	97.08	97.60	95.33	96.43	1,079,931	-0.56(-0.58%)
Mar 31, 2017	96.37	97.77	95.84	96.99	1,020,275	+0.46(+0.48%)
Mar 30, 2017	96.48	97.41	96.26	96.53	731,278	+0.09(+0.10%)
Mar 29, 2017	96.41	97.28	96.31	96.44	998,321	+0.15(+0.15%)
Mar 28, 2017	96.02	96.83	95.61	96.30	876,775	+0.26(+0.27%)
Mar 27, 2017	95.14	96.36	94.30	96.04	916,092	+0.14(+0.14%)
Mar 24, 2017	96.90	97.49	95.52	95.90	574,439	-0.64(-0.67%)
Mar 23, 2017	96.57	97.68	96.26	96.54	751,531	-0.06(-0.07%)
Mar 22, 2017	96.04	96.84	94.85	96.61	1,073,219	+0.89(+0.93%)
Mar 21, 2017	97.39	98.76	95.55	95.72	1,360,845	-1.67(-1.72%)
Mar 20, 2017	97.36	97.50	96.51	97.39	1,124,409	-0.13(-0.13%)
Mar 17, 2017	95.94	97.81	95.86	97.52	1,564,967	+2.02(+2.12%)
Mar 16, 2017	96.50	97.08	95.22	95.50	1,108,147	-1.11(-1.15%)
Mar 15, 2017	95.95	96.87	95.36	96.61	851,423	+1.17(+1.22%)
Mar 14, 2017	95.50	95.85	94.62	95.44	819,663	-0.51(-0.53%)
Mar 13, 2017	94.18	95.99	93.79	95.95	1,455,725	+1.63(+1.72%)
Mar 10, 2017	94.00	95.20	93.69	94.32	1,554,226	+0.50(+0.54%)
Mar 09, 2017	94.24	94.61	93.39	93.82	1,591,982	-0.22(-0.23%)
Mar 08, 2017	94.82	95.09	93.58	94.04	1,403,538	-0.96(-1.01%)
Mar 07, 2017	93.46	95.94	92.97	95.00	1,525,959	+1.54(+1.65%)
Mar 06, 2017	93.29	93.97	90.28	93.46	2,544,524	-2.43(-2.54%)
Mar 03, 2017	94.64	96.29	94.35	95.90	1,260,097	+1.57(+1.66%)
Mar 02, 2017	94.10	95.91	93.50	94.33	2,228,829	+0.37(+0.39%)