Albany International Corp (NY: AIN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	30.74	31.29	30.38	31.11	100,542	+0.49(+1.60%)
Mar 28, 2014	30.41	31.12	30.41	30.62	62,973	+0.17(+0.55%)
Mar 27, 2014	30.76	30.76	30.10	30.45	218,504	-0.25(-0.83%)
Mar 26, 2014	31.60	31.68	30.69	30.71	96,809	-0.60(-1.90%)
Mar 25, 2014	31.70	31.70	30.97	31.30	127,712	-0.11(-0.33%)
Mar 24, 2014	32.07	32.26	31.29	31.41	155,760	-0.74(-2.29%)
Mar 21, 2014	32.39	32.60	32.04	32.14	199,420	-0.18(-0.54%)
Mar 20, 2014	32.28	32.41	32.03	32.32	140,036	+0.06(+0.19%)
Mar 19, 2014	32.11	32.31	31.85	32.26	144,547	+0.20(+0.63%)
Mar 18, 2014	31.83	32.14	31.74	32.06	118,840	+0.30(+0.93%)
Mar 17, 2014	31.82	32.08	31.63	31.76	102,829	+0.05(+0.16%)
Mar 14, 2014	31.70	32.08	31.56	31.71	81,113	+0.00(+0.00%)
Mar 13, 2014	32.08	32.08	31.58	31.71	120,422	-0.29(-0.90%)
Mar 12, 2014	31.48	32.01	31.30	32.00	191,064	+0.36(+1.13%)
Mar 11, 2014	31.82	31.89	31.47	31.64	102,983	-0.06(-0.19%)
Mar 10, 2014	31.95	32.21	31.45	31.70	96,836	-0.37(-1.17%)
Mar 07, 2014	32.39	32.40	31.92	32.07	73,463	-0.15(-0.46%)
Mar 06, 2014	31.69	32.28	31.69	32.22	84,655	+0.59(+1.87%)
Mar 05, 2014	31.70	31.89	31.52	31.63	81,428	-0.17(-0.52%)
Mar 04, 2014	31.56	32.10	31.52	31.80	197,334	+0.70(+2.24%)
Mar 03, 2014	31.21	31.32	30.94	31.10	64,377	-0.36(-1.14%)
Feb 28, 2014	31.53	31.75	31.12	31.46	99,472	-0.10(-0.30%)
Feb 27, 2014	31.33	31.66	31.21	31.55	71,245	+0.03(+0.11%)
Feb 26, 2014	31.73	32.19	31.42	31.52	131,822	-0.25(-0.80%)
Feb 25, 2014	31.35	32.06	31.26	31.77	196,350	+0.58(+1.87%)
Feb 24, 2014	31.38	31.50	31.16	31.19	126,318	-0.19(-0.61%)
Feb 21, 2014	30.75	31.52	30.75	31.38	163,266	+0.76(+2.48%)
Feb 20, 2014	30.25	30.71	30.20	30.62	117,106	+0.37(+1.21%)
Feb 19, 2014	30.56	30.73	30.08	30.25	96,206	-0.49(-1.59%)
Feb 18, 2014	31.01	31.27	30.59	30.74	145,747	-0.31(-1.01%)
Feb 14, 2014	30.85	31.05	31.05	31.05	121,468	+0.24(+0.76%)
Feb 13, 2014	30.07	30.88	29.90	30.82	89,460	+0.59(+1.96%)
Feb 12, 2014	30.16	30.23	30.01	30.23	142,470	+0.12(+0.41%)
Feb 11, 2014	29.64	30.64	29.41	30.10	264,134	+0.65(+2.22%)
Feb 10, 2014	29.64	29.79	29.14	29.45	85,326	-0.20(-0.68%)
Feb 07, 2014	28.70	29.69	28.70	29.65	101,440	+0.99(+3.47%)
Feb 06, 2014	28.65	29.09	28.47	28.66	89,192	+0.02(+0.06%)
Feb 05, 2014	28.81	28.91	28.33	28.64	80,040	-0.27(-0.93%)
Feb 04, 2014	29.17	29.22	28.64	28.91	110,679	-0.05(-0.18%)
Feb 03, 2014	29.98	30.05	28.78	28.96	127,623	-1.18(-3.91%)
Jan 31, 2014	29.91	30.46	29.83	30.14	100,720	-0.37(-1.20%)
Jan 30, 2014	30.58	30.89	30.34	30.51	94,301	+0.14(+0.46%)
Jan 29, 2014	30.71	31.05	30.24	30.37	101,631	-0.74(-2.38%)
Jan 28, 2014	30.99	31.19	30.67	31.11	108,934	+0.10(+0.31%)
Jan 27, 2014	31.73	31.84	30.79	31.01	84,772	-0.71(-2.25%)
Jan 24, 2014	32.15	32.55	31.53	31.73	189,710	-0.73(-2.26%)
Jan 23, 2014	32.54	32.54	32.16	32.46	145,572	-0.31(-0.96%)
Jan 22, 2014	32.01	32.86	31.90	32.77	187,384	+0.68(+2.12%)
Jan 21, 2014	32.04	32.24	31.77	32.09	165,988	+0.20(+0.63%)
Jan 17, 2014	31.35	31.89	31.89	31.89	153,813	+0.41(+1.30%)
Jan 16, 2014	31.66	31.89	31.26	31.48	112,140	-0.17(-0.55%)
Jan 15, 2014	30.85	31.76	30.87	31.66	87,556	+0.81(+2.63%)
Jan 14, 2014	30.81	30.89	30.48	30.85	73,062	+0.25(+0.83%)
Jan 13, 2014	30.93	31.05	30.41	30.59	97,707	-0.49(-1.57%)
Jan 10, 2014	31.13	31.16	30.81	31.08	78,035	+0.03(+0.08%)
Jan 09, 2014	31.12	31.23	30.78	31.05	137,249	+0.07(+0.23%)
Jan 08, 2014	31.10	31.17	30.68	30.98	112,085	-0.21(-0.67%)
Jan 07, 2014	30.98	31.39	30.98	31.19	169,418	+0.24(+0.76%)
Jan 06, 2014	31.30	31.60	30.90	30.96	143,698	-0.29(-0.92%)
Jan 03, 2014	31.20	31.65	31.12	31.25	176,849	+0.05(+0.17%)

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.