Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	7.822	7.839	7.691	7.761	856,855	-0.07(-0.84%)
Feb 25, 2005	7.645	7.830	7.614	7.826	1,012,068	+0.23(+3.07%)
Feb 24, 2005	7.455	7.634	7.326	7.593	1,657,158	+0.48(+6.72%)
Feb 23, 2005	7.044	7.134	7.018	7.116	657,820	+0.12(+1.75%)
Feb 22, 2005	7.138	7.169	6.987	6.993	543,736	-0.16(-2.28%)
Feb 18, 2005	7.193	7.259	7.138	7.156	535,902	-0.02(-0.23%)
Feb 17, 2005	7.330	7.330	7.150	7.173	804,220	-0.16(-2.17%)
Feb 16, 2005	7.271	7.369	7.230	7.332	403,456	+0.06(+0.76%)
Feb 15, 2005	7.342	7.379	7.234	7.277	580,703	-0.08(-1.03%)
Feb 14, 2005	7.336	7.361	7.265	7.352	442,627	+0.00(+0.03%)
Feb 11, 2005	7.387	7.393	7.291	7.350	769,946	-0.03(-0.44%)
Feb 10, 2005	7.393	7.465	7.334	7.383	472,249	+0.00(+0.00%)
Feb 09, 2005	7.471	7.475	7.340	7.383	810,340	-0.08(-1.01%)
Feb 08, 2005	7.373	7.459	7.330	7.459	1,443,924	+0.10(+1.33%)
Feb 07, 2005	7.291	7.391	7.281	7.361	1,386,637	+0.08(+1.12%)
Feb 04, 2005	7.185	7.287	7.177	7.279	965,553	+0.10(+1.37%)
Feb 03, 2005	7.271	7.271	7.107	7.181	921,242	-0.08(-1.12%)
Feb 02, 2005	7.230	7.263	7.148	7.263	593,923	+0.03(+0.45%)
Feb 01, 2005	7.171	7.230	7.156	7.230	1,006,193	+0.06(+0.83%)
Jan 31, 2005	7.056	7.171	7.022	7.171	1,233,872	+0.19(+2.75%)
Jan 28, 2005	7.005	7.011	6.944	6.979	585,354	-0.01(-0.15%)
Jan 27, 2005	6.987	7.024	6.958	6.989	595,147	+0.00(+0.06%)
Jan 26, 2005	6.971	7.005	6.942	6.985	628,932	+0.01(+0.21%)
Jan 25, 2005	6.971	7.013	6.944	6.971	810,095	+0.02(+0.35%)
Jan 24, 2005	6.968	6.989	6.928	6.946	1,230,199	-0.03(-0.38%)
Jan 21, 2005	6.946	7.005	6.924	6.973	936,910	+0.03(+0.38%)
Jan 20, 2005	6.883	6.983	6.862	6.946	1,275,735	-0.01(-0.21%)
Jan 19, 2005	7.046	7.062	6.926	6.960	942,541	-0.07(-1.02%)
Jan 18, 2005	6.944	7.048	6.903	7.032	1,689,474	+0.07(+1.06%)
Jan 14, 2005	7.118	7.118	6.924	6.958	6,780,176	-0.25(-3.48%)
Jan 13, 2005	7.301	7.301	7.163	7.210	936,176	-0.09(-1.29%)
Jan 12, 2005	7.291	7.344	7.071	7.303	953,313	-0.01(-0.11%)
Jan 11, 2005	7.385	7.385	7.250	7.312	821,602	-0.08(-1.02%)
Jan 10, 2005	7.414	7.557	7.387	7.387	776,066	-0.06(-0.74%)
Jan 07, 2005	7.416	7.526	7.301	7.442	1,114,157	+0.03(+0.36%)
Jan 06, 2005	7.275	7.426	7.009	7.416	1,868,679	+0.14(+1.94%)
Jan 05, 2005	7.414	7.448	7.275	7.275	731,754	-0.18(-2.41%)
Jan 04, 2005	7.771	7.771	7.434	7.455	572,869	-0.32(-4.07%)
Jan 03, 2005	7.967	7.971	7.745	7.771	448,013	-0.13(-1.70%)
Dec 31, 2004	7.992	8.006	7.888	7.906	296,472	-0.07(-0.87%)
Dec 30, 2004	8.006	8.063	7.928	7.975	408,842	-0.09(-1.16%)
Dec 29, 2004	8.118	8.118	8.028	8.069	188,508	-0.04(-0.45%)
Dec 28, 2004	8.016	8.200	8.016	8.106	297,696	+0.08(+0.99%)
Dec 27, 2004	8.169	8.171	8.006	8.026	228,413	-0.10(-1.26%)
Dec 23, 2004	8.129	8.167	8.067	8.129	286,924	-0.05(-0.57%)
Dec 22, 2004	8.043	8.194	8.037	8.176	251,670	+0.18(+2.25%)
Dec 21, 2004	8.129	8.133	7.984	7.996	461,722	-0.09(-1.06%)
Dec 20, 2004	8.131	8.204	8.067	8.082	213,969	-0.05(-0.60%)
Dec 17, 2004	8.198	8.220	7.971	8.131	464,905	-0.05(-0.57%)
Dec 16, 2004	8.149	8.194	8.069	8.178	389,746	-0.01(-0.10%)
Dec 15, 2004	8.129	8.186	8.086	8.186	266,849	+0.05(+0.65%)
Dec 14, 2004	8.037	8.143	8.037	8.133	316,302	+0.11(+1.32%)
Dec 13, 2004	8.006	8.026	7.932	8.026	210,541	+0.03(+0.36%)
Dec 10, 2004	7.975	8.028	7.908	7.998	256,322	-0.00(-0.03%)
Dec 09, 2004	7.975	8.067	7.863	8.000	322,422	+0.00(+0.03%)
Dec 08, 2004	7.955	8.071	7.945	7.998	271,256	+0.04(+0.54%)
Dec 07, 2004	8.088	8.088	7.955	7.955	434,793	-0.12(-1.44%)
Dec 06, 2004	8.057	8.110	7.977	8.071	300,878	-0.03(-0.33%)
Dec 03, 2004	8.114	8.206	8.055	8.098	295,247	-0.03(-0.33%)
Dec 02, 2004	8.210	8.290	8.063	8.124	314,343	-0.11(-1.34%)

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.