Albany International Corp (NY: AIN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	24.27	24.27	23.64	23.64	293,597	-0.61(-2.52%)
Oct 30, 2003	24.48	24.48	24.16	24.25	101,961	-0.21(-0.88%)
Oct 29, 2003	24.56	24.56	24.25	24.46	252,159	-0.05(-0.19%)
Oct 28, 2003	24.55	24.75	24.35	24.51	156,079	-0.04(-0.16%)
Oct 27, 2003	24.29	24.85	24.21	24.55	131,242	+0.22(+0.91%)
Oct 24, 2003	24.47	24.53	24.14	24.33	102,615	-0.15(-0.63%)
Oct 23, 2003	24.44	24.63	24.29	24.48	124,576	+0.00(+0.00%)
Oct 22, 2003	25.05	25.05	24.28	24.48	128,889	-0.57(-2.29%)
Oct 21, 2003	25.09	25.74	24.99	25.05	110,458	-0.04(-0.15%)
Oct 20, 2003	24.98	25.45	24.98	25.09	121,046	+0.27(+1.08%)
Oct 17, 2003	25.36	25.47	24.82	24.82	140,785	-0.30(-1.19%)
Oct 16, 2003	25.06	25.54	25.06	25.12	141,046	-0.08(-0.33%)
Oct 15, 2003	25.14	25.24	24.95	25.21	157,779	+0.15(+0.61%)
Oct 14, 2003	25.46	25.49	24.82	25.05	206,145	-0.34(-1.36%)
Oct 13, 2003	24.82	25.40	24.82	25.40	197,387	+0.54(+2.19%)
Oct 10, 2003	25.02	25.02	24.53	24.85	152,027	-0.16(-0.64%)
Oct 09, 2003	24.82	25.24	24.76	25.02	223,008	+0.36(+1.46%)
Oct 08, 2003	24.72	24.75	24.59	24.66	95,556	-0.13(-0.52%)
Oct 07, 2003	24.67	24.79	24.29	24.79	122,876	-0.08(-0.31%)
Oct 06, 2003	24.80	24.99	24.72	24.86	75,294	+0.06(+0.25%)
Oct 03, 2003	24.40	24.93	24.40	24.80	117,125	+0.59(+2.43%)
Oct 02, 2003	24.06	24.30	24.04	24.21	80,915	+0.06(+0.25%)
Oct 01, 2003	23.57	24.15	23.56	24.15	108,628	+0.56(+2.37%)
Sep 30, 2003	23.22	23.72	22.72	23.59	186,145	+0.30(+1.28%)
Sep 29, 2003	22.83	23.31	22.76	23.29	94,772	+0.47(+2.04%)
Sep 26, 2003	23.43	23.52	22.80	22.83	124,837	-0.60(-2.58%)
Sep 25, 2003	23.75	23.98	23.39	23.43	162,746	-0.28(-1.19%)
Sep 24, 2003	24.30	24.45	23.68	23.71	94,641	-0.54(-2.21%)
Sep 23, 2003	24.35	24.40	24.11	24.25	240,002	-0.08(-0.35%)
Sep 22, 2003	24.42	24.53	24.22	24.33	150,328	-0.01(-0.03%)
Sep 19, 2003	24.10	24.56	24.03	24.34	208,498	+0.13(+0.54%)
Sep 18, 2003	23.97	24.27	23.94	24.21	191,504	+0.23(+0.96%)
Sep 17, 2003	24.14	24.14	23.75	23.98	136,602	-0.11(-0.48%)
Sep 16, 2003	23.60	24.14	23.60	24.10	173,204	+0.50(+2.11%)
Sep 15, 2003	23.45	23.98	23.24	23.60	99,739	+0.15(+0.65%)
Sep 12, 2003	23.56	23.68	23.33	23.45	175,949	-0.16(-0.68%)
Sep 11, 2003	23.49	23.81	23.49	23.61	144,837	+0.06(+0.26%)
Sep 10, 2003	23.71	23.84	23.52	23.55	301,309	-0.17(-0.71%)
Sep 09, 2003	23.73	23.77	23.53	23.71	212,942	-0.04(-0.16%)
Sep 08, 2003	23.52	23.98	23.39	23.75	201,701	+0.23(+0.98%)
Sep 05, 2003	23.75	23.80	23.26	23.52	179,347	-0.27(-1.13%)
Sep 04, 2003	23.79	24.17	23.58	23.79	323,793	-0.06(-0.26%)
Sep 03, 2003	23.64	24.20	23.64	23.85	192,158	+0.28(+1.17%)
Sep 02, 2003	23.26	23.68	23.22	23.58	217,518	+0.20(+0.85%)
Aug 29, 2003	22.87	23.41	22.87	23.38	124,314	+0.47(+2.04%)
Aug 28, 2003	22.53	22.97	22.29	22.91	119,216	+0.46(+2.04%)
Aug 27, 2003	22.45	22.53	22.22	22.45	75,556	+0.04(+0.17%)
Aug 26, 2003	22.22	22.57	21.73	22.41	156,994	+0.21(+0.93%)
Aug 25, 2003	22.41	22.41	22.00	22.21	207,714	-0.61(-2.68%)
Aug 22, 2003	22.87	23.00	22.68	22.82	223,662	-0.12(-0.53%)
Aug 21, 2003	22.80	23.14	22.78	22.94	198,040	+0.05(+0.23%)
Aug 20, 2003	22.15	22.90	22.06	22.89	362,748	+0.71(+3.21%)
Aug 19, 2003	21.88	22.18	21.80	22.18	152,419	+0.41(+1.90%)
Aug 18, 2003	21.54	21.78	21.34	21.76	120,001	+0.30(+1.39%)
Aug 15, 2003	21.47	21.61	21.23	21.47	62,614	+0.02(+0.07%)
Aug 14, 2003	21.38	21.53	21.17	21.45	123,922	+0.16(+0.75%)
Aug 13, 2003	21.13	21.38	21.12	21.29	107,713	+0.16(+0.76%)
Aug 12, 2003	20.73	21.13	20.58	21.13	110,589	+0.40(+1.92%)
Aug 11, 2003	20.73	20.88	20.41	20.73	178,694	-0.05(-0.26%)
Aug 08, 2003	20.96	21.18	20.78	20.78	158,824	-0.08(-0.40%)
Aug 07, 2003	20.80	20.91	20.59	20.87	86,144	+0.08(+0.37%)
Aug 06, 2003	20.92	21.08	20.72	20.79	169,413	-0.13(-0.62%)
Aug 05, 2003	21.19	21.24	20.91	20.92	106,667	-0.24(-1.16%)
Aug 04, 2003	21.31	21.42	20.94	21.17	156,602	-0.07(-0.32%)

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.