Albemarle Corp (NY: ALB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	86.87	87.57	86.58	86.78	1,540,256	-0.11(-0.13%)
May 30, 2018	86.89	87.69	86.35	86.89	1,336,669	+0.52(+0.60%)
May 29, 2018	87.81	88.01	85.98	86.37	1,736,417	-1.66(-1.89%)
May 25, 2018		88.04	88.04	88.04	0	-0.19(-0.21%)
May 24, 2018	92.45	92.81	88.16	88.22	3,787,820	-6.33(-6.70%)
May 23, 2018	94.09	94.93	93.59	94.55	977,128	-0.46(-0.49%)
May 22, 2018	97.06	97.62	94.82	95.02	1,113,965	-1.61(-1.66%)
May 21, 2018	97.95	98.79	96.10	96.62	1,996,721	-0.79(-0.81%)
May 18, 2018	97.49	98.69	96.70	97.41	2,483,525	+0.11(+0.11%)
May 17, 2018	95.28	98.29	95.17	97.30	2,983,903	+2.27(+2.39%)
May 16, 2018	93.91	95.54	93.84	95.03	1,664,937	+1.43(+1.53%)
May 15, 2018	91.99	94.47	91.02	93.60	1,861,576	+1.46(+1.58%)
May 14, 2018	92.19	93.89	91.90	92.14	1,642,749	+0.65(+0.71%)
May 11, 2018	90.99	91.94	90.77	91.49	1,812,955	+0.14(+0.15%)
May 10, 2018	94.20	94.39	89.73	91.35	4,158,100	-3.12(-3.30%)
May 09, 2018	94.44	95.42	93.00	94.47	2,083,167	+0.96(+1.02%)
May 08, 2018	92.84	94.14	92.38	93.51	1,810,006	+0.57(+0.61%)
May 07, 2018	92.95	95.05	92.56	92.95	1,495,199	+0.05(+0.05%)
May 04, 2018	90.63	93.57	90.54	92.90	1,394,400	+2.01(+2.22%)
May 03, 2018	90.85	92.14	89.60	90.89	1,490,689	+0.05(+0.05%)
May 02, 2018	90.62	92.63	90.58	90.84	1,506,093	+0.20(+0.23%)
May 01, 2018	89.38	90.64	88.82	90.64	1,315,731	+0.61(+0.68%)
Apr 30, 2018	90.02	91.77	89.79	90.02	1,553,065	+0.01(+0.01%)
Apr 27, 2018	89.51	90.67	89.26	90.01	923,286	+0.37(+0.41%)
Apr 26, 2018	88.98	90.35	87.79	89.64	1,109,831	+1.01(+1.14%)
Apr 25, 2018	88.95	89.34	87.72	88.63	937,904	-0.30(-0.33%)
Apr 24, 2018	90.85	91.45	87.38	88.93	1,430,962	-1.45(-1.60%)
Apr 23, 2018	90.68	91.45	90.09	90.38	866,882	-0.38(-0.42%)
Apr 20, 2018	91.20	91.28	90.16	90.76	982,619	-0.78(-0.85%)
Apr 19, 2018	91.92	92.57	89.99	91.54	1,644,070	-0.19(-0.20%)
Apr 18, 2018	90.30	92.64	90.11	91.72	1,233,764	+2.01(+2.24%)
Apr 17, 2018	90.65	90.95	88.98	89.72	1,253,918	-0.22(-0.25%)
Apr 16, 2018	89.55	90.59	87.78	89.94	1,524,919	+1.27(+1.43%)
Apr 13, 2018	89.26	89.54	87.68	88.67	2,153,349	+1.96(+2.26%)
Apr 12, 2018	86.95	87.36	85.71	86.71	1,276,724	+0.07(+0.09%)
Apr 11, 2018	85.27	87.26	84.68	86.63	1,155,450	+0.91(+1.06%)
Apr 10, 2018	86.22	86.93	85.12	85.72	1,594,389	+1.03(+1.22%)
Apr 09, 2018	86.13	86.13	84.28	84.69	1,250,984	-0.54(-0.63%)
Apr 06, 2018	87.75	88.78	84.70	85.23	2,916,613	-3.69(-4.15%)
Apr 05, 2018	85.68	91.44	85.29	88.92	3,106,451	+3.87(+4.55%)
Apr 04, 2018	81.50	85.08	80.54	85.05	2,456,752	+1.10(+1.31%)
Apr 03, 2018	83.17	84.16	81.29	83.95	2,029,006	+1.36(+1.64%)
Apr 02, 2018	85.46	85.83	82.29	82.59	2,067,707	-3.51(-4.08%)
Mar 29, 2018		86.10	86.10	86.10	0	+2.95(+3.55%)
Mar 28, 2018	86.74	87.13	82.89	83.15	3,130,291	-3.59(-4.14%)
Mar 27, 2018	88.00	88.90	86.17	86.74	1,771,470	-0.86(-0.99%)
Mar 26, 2018	87.80	88.51	86.48	87.61	1,822,014	+1.04(+1.20%)
Mar 23, 2018	87.27	88.74	86.38	86.57	1,461,227	-0.81(-0.92%)
Mar 22, 2018	89.42	90.71	87.32	87.38	1,654,487	-3.12(-3.45%)
Mar 21, 2018	88.83	91.70	87.84	90.50	1,917,553	+2.00(+2.26%)
Mar 20, 2018	90.02	90.02	87.27	88.50	3,942,118	-1.48(-1.64%)
Mar 19, 2018	90.59	90.99	88.96	89.98	1,277,681	-1.36(-1.48%)
Mar 16, 2018	90.90	91.74	89.60	91.33	2,263,760	+0.28(+0.31%)
Mar 15, 2018	93.34	93.71	90.85	91.05	1,623,014	-2.10(-2.25%)
Mar 14, 2018	95.75	96.85	92.94	93.15	2,116,102	-2.29(-2.40%)
Mar 13, 2018	95.32	96.61	94.90	95.44	1,483,711	+0.13(+0.14%)
Mar 12, 2018	94.38	96.22	94.06	95.31	1,630,550	+1.14(+1.21%)
Mar 09, 2018	92.27	94.78	91.69	94.17	1,632,342	+2.30(+2.50%)
Mar 08, 2018	92.69	93.79	91.29	91.88	1,364,693	-0.71(-0.77%)
Mar 07, 2018		93.12		92.59	1,693,151	-0.08(-0.09%)
Mar 06, 2018	91.06	93.37	90.50	92.67	3,875,721	+3.42(+3.84%)
Mar 05, 2018	87.19	90.38	86.53	89.25	2,704,996	+1.31(+1.49%)
Mar 02, 2018	88.55	88.70	83.74	87.93	6,178,785	-0.92(-1.03%)