Albany International Corp (NY: AIN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	18.90	19.50	18.85	19.43	145,616	+0.49(+2.58%)
Dec 28, 2012	18.89	19.02	18.84	18.94	165,733	-0.09(-0.45%)
Dec 27, 2012	18.87	19.06	18.63	19.02	90,071	+0.12(+0.63%)
Dec 26, 2012	19.00	19.02	18.77	18.90	73,406	-0.05(-0.27%)
Dec 24, 2012	19.07	19.11	18.89	18.96	57,921	-0.15(-0.81%)
Dec 21, 2012	19.08	19.29	18.85	19.11	394,819	-0.16(-0.84%)
Dec 20, 2012	19.26	19.45	19.20	19.27	163,102	+0.03(+0.18%)
Dec 19, 2012	19.35	19.47	19.15	19.24	239,743	-0.05(-0.27%)
Dec 18, 2012	18.84	19.37	18.78	19.29	189,272	+0.56(+2.97%)
Dec 17, 2012	18.60	18.81	18.58	18.73	139,995	+0.21(+1.11%)
Dec 14, 2012	18.52	18.77	18.37	18.53	72,891	-0.08(-0.41%)
Dec 13, 2012	18.70	18.90	18.40	18.61	45,279	-0.13(-0.69%)
Dec 12, 2012	18.92	19.42	18.67	18.73	112,986	-0.11(-0.59%)
Dec 11, 2012	18.71	18.93	18.66	18.84	130,939	+0.30(+1.61%)
Dec 10, 2012	18.57	18.62	18.24	18.55	109,509	+0.02(+0.09%)
Dec 07, 2012	18.73	18.74	18.50	18.53	73,860	-0.07(-0.37%)
Dec 06, 2012	18.45	18.73	18.25	18.60	103,206	-0.03(-0.18%)
Dec 05, 2012	18.65	18.75	18.50	18.63	137,322	+0.01(+0.05%)
Dec 04, 2012	18.48	18.73	18.38	18.62	230,782	+0.33(+1.81%)
Nov 30, 2012	18.39	18.40	18.10	18.29	190,116	-0.05(-0.28%)
Nov 29, 2012	18.48	18.48	18.21	18.34	189,187	+0.00(+0.00%)
Nov 28, 2012	17.96	18.37	17.95	18.34	221,898	+0.27(+1.51%)
Nov 27, 2012	17.98	18.38	17.95	18.07	157,312	+0.09(+0.47%)
Nov 26, 2012	17.94	18.07	17.91	17.99	185,978	-0.02(-0.09%)
Nov 23, 2012	18.02	18.04	17.81	18.00	72,775	-0.02(-0.09%)
Nov 21, 2012	18.03	18.32	17.90	18.02	66,223	+0.04(+0.24%)
Nov 20, 2012	17.82	17.98	17.59	17.98	97,458	+0.07(+0.38%)
Nov 19, 2012	17.55	18.00	17.38	17.91	155,885	+0.54(+3.08%)
Nov 16, 2012	17.05	17.44	16.61	17.37	145,781	+0.27(+1.59%)
Nov 15, 2012	17.44	17.61	16.91	17.10	94,224	-0.48(-2.76%)
Nov 14, 2012	17.84	18.06	17.52	17.59	152,931	-0.20(-1.10%)
Nov 13, 2012	17.81	18.11	17.74	17.78	44,416	-0.04(-0.24%)
Nov 12, 2012	17.88	17.95	17.66	17.82	27,191	-0.03(-0.19%)
Nov 09, 2012	17.83	18.00	17.74	17.86	79,266	-0.03(-0.14%)
Nov 08, 2012	18.00	18.17	17.84	17.88	145,268	-0.10(-0.57%)
Nov 07, 2012	18.25	18.28	17.83	17.99	134,250	-0.46(-2.49%)
Nov 06, 2012	18.52	18.73	18.31	18.45	68,234	-0.04(-0.23%)
Nov 05, 2012	18.23	18.59	18.23	18.49	91,029	+0.26(+1.40%)
Nov 02, 2012	18.50	18.67	18.20	18.23	322,725	-0.63(-3.34%)
Nov 01, 2012	18.79	19.21	18.32	18.86	148,872	+0.18(+0.96%)
Oct 31, 2012	18.13	18.78	18.13	18.68	81,968	+0.61(+3.39%)
Oct 26, 2012	18.33	18.07	18.07	18.07	82,548	-0.25(-1.35%)
Oct 25, 2012	18.24	18.50	17.83	18.32	80,221	+0.25(+1.36%)
Oct 24, 2012	18.31	18.70	17.93	18.07	53,587	-0.14(-0.75%)
Oct 23, 2012	18.00	18.35	18.00	18.21	98,261	+0.08(+0.42%)
Oct 19, 2012	18.20	18.38	17.82	18.13	162,240	-0.24(-1.30%)
Oct 18, 2012	18.56	18.90	18.34	18.37	125,115	-0.26(-1.37%)
Oct 17, 2012	18.96	19.12	18.37	18.62	161,782	-0.28(-1.48%)
Oct 16, 2012	18.77	19.20	18.77	18.90	94,258	+0.23(+1.23%)
Oct 15, 2012	18.56	18.68	18.35	18.67	75,039	+0.15(+0.83%)
Oct 12, 2012	18.60	18.81	18.42	18.52	79,697	-0.12(-0.64%)
Oct 11, 2012	18.82	18.84	18.62	18.64	56,110	-0.04(-0.23%)
Oct 10, 2012	18.70	18.87	18.50	18.68	164,634	-0.03(-0.18%)
Oct 09, 2012	18.79	19.39	18.68	18.72	101,688	-0.03(-0.14%)
Oct 08, 2012	18.67	19.05	18.64	18.74	79,405	-0.03(-0.18%)
Oct 05, 2012	19.17	19.55	18.74	18.78	97,180	-0.33(-1.74%)
Oct 04, 2012	18.80	19.13	18.64	19.11	82,900	+0.34(+1.81%)
Oct 03, 2012	18.96	19.07	18.56	18.77	100,869	-0.18(-0.94%)
Oct 02, 2012	18.58	18.98	18.41	18.95	156,553	+0.47(+2.53%)

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.