Albany International Corp (NY: AIN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	20.22	20.56	19.90	19.94	223,753	-0.22(-1.08%)
Feb 28, 2012	20.58	20.63	20.12	20.16	172,628	-0.43(-2.07%)
Feb 27, 2012	20.61	21.09	20.26	20.58	145,756	-0.27(-1.28%)
Feb 24, 2012	21.23	21.31	20.78	20.85	97,661	-0.39(-1.84%)
Feb 23, 2012	20.82	21.25	20.75	21.24	196,286	+0.44(+2.12%)
Feb 22, 2012	20.91	21.05	20.66	20.80	155,122	-0.25(-1.19%)
Feb 21, 2012	20.96	21.08	20.76	21.05	201,804	+0.09(+0.44%)
Feb 17, 2012	20.73	21.08	20.63	20.96	203,724	+0.23(+1.13%)
Feb 16, 2012	20.23	20.78	20.03	20.73	244,426	+0.52(+2.56%)
Feb 15, 2012	20.43	20.43	19.97	20.21	291,806	-0.19(-0.94%)
Feb 14, 2012	20.56	20.56	19.87	20.40	244,161	-0.34(-1.65%)
Feb 13, 2012	20.18	20.74	20.05	20.74	170,409	+0.76(+3.80%)
Feb 10, 2012	20.22	20.38	19.96	19.98	260,655	-0.53(-2.60%)
Feb 09, 2012	20.73	21.02	20.23	20.52	300,572	-0.84(-3.94%)
Feb 08, 2012	21.67	21.86	21.28	21.36	279,192	-0.23(-1.08%)
Feb 07, 2012	21.03	21.59	20.96	21.59	319,570	+0.48(+2.25%)
Feb 06, 2012	20.97	21.12	20.83	21.12	169,096	+0.03(+0.12%)
Feb 03, 2012	21.05	21.34	20.97	21.09	440,623	+0.44(+2.14%)
Feb 02, 2012	20.48	20.88	20.45	20.65	202,175	+0.21(+1.02%)
Feb 01, 2012	20.09	20.47	19.86	20.44	310,169	+0.42(+2.08%)
Jan 31, 2012	20.20	20.20	19.74	20.03	227,405	+0.02(+0.08%)
Jan 30, 2012	19.74	20.03	19.68	20.01	199,789	+0.04(+0.21%)
Jan 27, 2012	19.97	20.24	19.88	19.97	157,552	-0.08(-0.42%)
Jan 26, 2012	20.25	20.27	20.00	20.05	153,224	-0.09(-0.46%)
Jan 25, 2012	20.01	20.24	19.74	20.14	139,664	+0.13(+0.67%)
Jan 24, 2012	19.13	20.03	19.13	20.01	212,176	+0.69(+3.58%)
Jan 23, 2012	19.72	19.83	19.20	19.32	279,878	-0.47(-2.36%)
Jan 20, 2012	19.74	19.92	19.48	19.78	231,374	-0.02(-0.08%)
Jan 19, 2012	20.07	20.15	19.72	19.80	142,550	-0.22(-1.08%)
Jan 18, 2012	19.97	20.03	19.69	20.02	166,537	+0.05(+0.25%)
Jan 17, 2012	20.31	20.38	19.97	19.97	208,363	-0.13(-0.62%)
Jan 13, 2012	19.83	20.19	19.67	20.09	121,746	-0.01(-0.04%)
Jan 12, 2012	19.75	20.15	19.64	20.10	195,891	+0.38(+1.90%)
Jan 11, 2012	19.20	19.93	19.20	19.73	225,801	+0.39(+2.03%)
Jan 10, 2012	19.43	19.56	19.18	19.33	326,576	+0.19(+1.00%)
Jan 09, 2012	19.57	19.68	19.11	19.14	304,179	-0.26(-1.33%)
Jan 06, 2012	19.50	19.67	19.13	19.40	200,487	-0.11(-0.56%)
Jan 05, 2012	19.18	19.60	18.98	19.51	254,205	+0.12(+0.60%)
Jan 04, 2012	19.39	19.63	19.29	19.39	206,727	+0.12(+0.61%)
Dec 30, 2011	19.34	19.64	19.27	19.28	132,710	-0.33(-1.70%)
Dec 29, 2011	19.43	19.78	19.36	19.61	157,004	+0.28(+1.47%)
Dec 28, 2011	19.92	20.01	19.24	19.33	152,059	-0.71(-3.56%)
Dec 27, 2011	19.76	20.21	19.67	20.04	142,933	+0.14(+0.71%)
Dec 23, 2011	19.86	20.06	19.68	19.90	106,799	+0.02(+0.12%)
Dec 21, 2011	19.82	20.03	19.39	19.87	153,843	-0.11(-0.54%)
Dec 20, 2011	19.59	20.46	19.59	19.98	354,107	+0.90(+4.69%)
Dec 19, 2011	19.74	19.92	19.03	19.09	333,814	-0.44(-2.25%)
Dec 16, 2011	19.57	19.90	19.28	19.52	530,225	+0.14(+0.73%)
Dec 15, 2011	19.38	19.63	19.11	19.38	368,301	+0.22(+1.17%)
Dec 14, 2011	19.03	19.34	18.90	19.16	181,324	-0.12(-0.64%)
Dec 13, 2011	20.31	20.40	18.99	19.28	189,937	-0.79(-3.92%)
Dec 12, 2011	20.23	20.29	19.83	20.07	160,712	-0.58(-2.81%)
Dec 09, 2011	20.10	20.89	20.01	20.65	178,416	+0.56(+2.76%)
Dec 08, 2011	20.59	20.69	19.91	20.10	174,900	-0.75(-3.62%)
Dec 07, 2011	21.03	21.51	20.69	20.85	162,414	-0.42(-1.99%)
Dec 06, 2011	21.32	21.49	20.99	21.27	171,446	-0.03(-0.16%)
Dec 05, 2011	21.04	21.56	20.78	21.31	221,123	+0.70(+3.38%)
Dec 02, 2011	20.61	20.84	20.48	20.61	127,884	+0.38(+1.88%)

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.