Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	5.806	5.808	5.759	5.780	223,761	-0.00(-0.07%)
Nov 26, 2003	5.719	5.819	5.719	5.784	429,162	+0.09(+1.51%)
Nov 25, 2003	5.651	5.698	5.612	5.698	409,577	+0.02(+0.36%)
Nov 24, 2003	5.514	5.678	5.502	5.678	474,942	+0.19(+3.38%)
Nov 21, 2003	5.473	5.473	5.461	5.492	183,856	+0.04(+0.79%)
Nov 20, 2003	5.494	5.520	5.494	5.449	198,545	-0.09(-1.55%)
Nov 19, 2003	5.471	5.563	5.439	5.535	245,795	+0.07(+1.19%)
Nov 18, 2003	5.576	5.614	5.467	5.469	243,836	-0.08(-1.47%)
Nov 17, 2003	5.504	5.565	5.494	5.551	499,669	-0.03(-0.59%)
Nov 14, 2003	5.647	5.661	5.598	5.584	377,995	-0.04(-0.69%)
Nov 13, 2003	5.596	5.608	5.596	5.623	233,064	+0.01(+0.11%)
Nov 12, 2003	5.473	5.616	5.473	5.616	229,637	+0.14(+2.57%)
Nov 11, 2003	5.502	5.504	5.445	5.476	237,226	-0.05(-0.89%)
Nov 10, 2003	5.625	5.645	5.498	5.525	440,423	-0.10(-1.81%)
Nov 07, 2003	5.635	5.635	5.635	5.627	469,556	+0.00(+0.04%)
Nov 06, 2003	5.565	5.625	5.514	5.625	252,405	+0.07(+1.25%)
Nov 05, 2003	5.514	5.572	5.494	5.555	302,592	+0.03(+0.55%)
Nov 04, 2003	5.514	5.553	5.496	5.525	260,660	-0.01(-0.18%)

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.