Albemarle Corp (NY: ALB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	164.51	165.17	161.32	163.14	768,098	-1.44(-0.88%)
May 27, 2021	160.15	165.69	158.54	164.58	2,414,577	+6.21(+3.92%)
May 26, 2021	154.29	158.41	154.25	158.37	587,825	+4.08(+2.65%)
May 25, 2021	156.65	157.95	153.76	154.29	821,217	-1.53(-0.98%)
May 24, 2021	156.76	157.00	150.58	155.82	567,077	+0.01(+0.01%)
May 21, 2021	155.68	158.44	155.10	155.81	1,108,931	+1.55(+1.01%)
May 20, 2021	152.96	154.56	150.79	154.26	738,550	+0.99(+0.64%)
May 19, 2021	151.34	154.03	148.98	153.27	753,971	-2.31(-1.49%)
May 18, 2021	155.20	158.08	153.22	155.59	926,814	+1.52(+0.99%)
May 17, 2021	158.66	159.94	151.82	154.06	1,064,833	-5.88(-3.68%)
May 14, 2021	155.37	161.09	155.11	159.94	839,991	+5.98(+3.88%)
May 13, 2021	154.32	156.93	151.59	153.97	699,368	+3.02(+2.00%)
May 12, 2021	154.76	155.74	150.45	150.95	1,047,004	-5.76(-3.68%)
May 11, 2021	150.52	157.10	150.05	156.71	615,534	+1.00(+0.64%)
May 10, 2021	159.53	161.24	155.43	155.72	1,156,032	-3.16(-1.99%)
May 07, 2021	150.81	159.28	150.36	158.88	1,142,886	+9.64(+6.46%)
May 06, 2021	154.02	155.37	146.46	149.24	2,615,354	-13.96(-8.55%)
May 05, 2021	162.06	164.60	159.73	163.20	1,015,707	+4.92(+3.11%)
May 04, 2021	159.65	160.05	154.80	158.28	972,063	-3.79(-2.34%)