Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	26.89	27.10	25.50	25.80	1,510,755	-1.31(-4.82%)
Oct 29, 2009	26.22	27.28	26.16	27.11	922,184	+1.08(+4.14%)
Oct 28, 2009	27.30	27.71	26.00	26.03	1,442,641	-0.95(-3.51%)
Oct 27, 2009	27.29	27.74	26.22	26.98	2,380,689	-0.74(-2.65%)
Oct 26, 2009	28.16	28.85	27.24	27.71	1,463,661	-0.52(-1.85%)
Oct 23, 2009	28.03	28.30	27.84	28.23	977,012	+0.04(+0.15%)
Oct 22, 2009	27.74	28.23	27.28	28.19	681,298	+0.49(+1.77%)
Oct 21, 2009	27.90	28.59	27.65	27.70	596,634	-0.38(-1.34%)
Oct 20, 2009	27.82	28.13	27.80	28.08	591,427	-0.36(-1.26%)
Oct 19, 2009	28.25	28.79	28.09	28.44	574,186	+0.32(+1.13%)
Oct 16, 2009	28.51	28.51	27.91	28.12	696,233	-0.63(-2.19%)
Oct 15, 2009	28.35	28.81	28.17	28.75	529,881	+0.16(+0.54%)
Oct 14, 2009	28.14	28.66	27.94	28.59	794,743	+0.95(+3.43%)
Oct 13, 2009	27.47	27.92	27.19	27.65	469,052	+0.02(+0.09%)
Oct 12, 2009	27.74	27.89	27.40	27.62	361,782	+0.34(+1.23%)
Oct 09, 2009	27.23	27.39	27.05	27.29	420,415	-0.08(-0.30%)
Oct 08, 2009	27.57	27.68	27.20	27.37	697,425	+0.11(+0.42%)
Oct 07, 2009	27.37	27.60	27.00	27.25	348,343	-0.16(-0.57%)
Oct 06, 2009	27.30	27.90	27.08	27.41	668,610	+0.44(+1.64%)
Oct 05, 2009	26.11	27.00	26.04	26.97	997,257	+1.02(+3.94%)
Oct 02, 2009	26.18	26.44	25.82	25.95	1,223,041	-0.65(-2.46%)
Oct 01, 2009	28.11	28.14	26.58	26.60	1,065,025	-1.67(-5.90%)
Sep 30, 2009	27.74	28.52	27.29	28.27	1,571,175	+0.48(+1.73%)
Sep 29, 2009	27.83	28.04	27.60	27.78	396,727	-0.02(-0.06%)
Sep 28, 2009	27.08	28.12	27.07	27.80	547,432	+0.78(+2.90%)
Sep 25, 2009	27.49	27.64	26.98	27.02	360,869	-0.53(-1.93%)
Sep 24, 2009	28.16	28.32	27.14	27.55	543,021	-0.47(-1.66%)
Sep 23, 2009	28.76	28.92	28.01	28.01	661,774	-0.58(-2.03%)
Sep 22, 2009	28.67	28.67	28.12	28.59	651,588	+0.19(+0.66%)
Sep 21, 2009	27.90	28.66	27.80	28.41	508,547	+0.20(+0.72%)
Sep 18, 2009	28.40	28.56	28.08	28.20	736,316	-0.08(-0.29%)
Sep 17, 2009	28.55	28.79	28.22	28.28	684,632	-0.07(-0.26%)
Sep 16, 2009	28.54	28.78	28.20	28.36	674,290	-0.01(-0.03%)
Sep 15, 2009	27.79	28.58	27.76	28.36	1,036,238	+0.47(+1.70%)
Sep 14, 2009	27.32	27.92	27.25	27.89	566,358	+0.29(+1.07%)
Sep 11, 2009	27.97	27.99	27.09	27.60	824,248	-0.34(-1.20%)
Sep 10, 2009	27.86	27.96	27.33	27.93	887,358	-0.03(-0.12%)
Sep 09, 2009	27.29	28.04	27.16	27.96	1,108,282	+0.72(+2.64%)
Sep 08, 2009	26.74	27.72	26.74	27.25	1,454,610	+0.84(+3.19%)
Sep 04, 2009	26.00	26.41	25.66	26.40	408,968	+0.40(+1.54%)
Sep 03, 2009	25.73	26.03	25.29	26.00	475,936	+0.36(+1.40%)
Sep 02, 2009	25.19	25.90	25.00	25.64	653,719	+0.38(+1.52%)
Sep 01, 2009	26.23	26.75	25.19	25.26	859,133	-1.07(-4.06%)
Aug 31, 2009	26.12	26.44	26.02	26.33	674,815	-0.16(-0.59%)
Aug 28, 2009	26.44	26.77	26.31	26.49	655,195	+0.17(+0.65%)
Aug 27, 2009	26.46	26.71	25.78	26.31	622,098	-0.10(-0.37%)
Aug 26, 2009	26.31	26.84	26.17	26.41	904,382	-0.02(-0.09%)
Aug 25, 2009	26.65	26.80	26.29	26.44	785,773	-0.05(-0.19%)
Aug 24, 2009	26.42	26.72	26.22	26.49	1,004,134	+0.22(+0.84%)
Aug 21, 2009	25.55	26.35	25.55	26.26	862,497	+0.82(+3.21%)
Aug 20, 2009	25.21	25.53	25.16	25.45	383,708	+0.16(+0.61%)
Aug 19, 2009	24.80	25.77	24.61	25.29	749,633	+0.06(+0.23%)
Aug 18, 2009	25.01	25.58	24.92	25.24	417,315	+0.35(+1.41%)
Aug 17, 2009	25.10	25.35	24.75	24.88	526,305	-0.92(-3.58%)
Aug 14, 2009	26.25	26.25	25.26	25.81	850,839	-0.54(-2.05%)
Aug 13, 2009	26.62	26.67	26.15	26.35	667,610	-0.16(-0.59%)
Aug 12, 2009	25.79	26.74	25.79	26.50	1,102,860	+0.65(+2.50%)
Aug 11, 2009	25.84	25.99	25.52	25.86	724,727	-0.04(-0.16%)
Aug 10, 2009	25.91	26.03	25.55	25.90	485,757	-0.29(-1.09%)
Aug 07, 2009	26.44	26.53	26.11	26.18	793,383	+0.12(+0.47%)
Aug 06, 2009	26.10	26.24	25.71	26.06	1,857,556	+0.87(+3.44%)
Aug 05, 2009	25.20	25.57	24.79	25.19	516,811	-0.08(-0.32%)
Aug 04, 2009	24.81	25.46	24.75	25.28	592,034	+0.27(+1.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.