Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	34.24	34.36	33.44	33.79	922,596	-0.32(-0.93%)
Mar 29, 2007	34.01	34.28	33.78	34.10	986,101	+0.29(+0.85%)
Mar 28, 2007	34.12	34.18	33.75	33.82	849,180	-0.30(-0.89%)
Mar 27, 2007	33.42	34.22	33.22	34.12	1,423,173	+0.67(+2.00%)
Mar 26, 2007	33.43	33.65	32.96	33.45	1,122,166	+0.18(+0.54%)
Mar 23, 2007	33.35	33.55	33.21	33.27	773,806	-0.21(-0.63%)
Mar 22, 2007	33.83	33.92	33.36	33.48	1,220,054	-0.36(-1.06%)
Mar 21, 2007	33.76	33.98	33.41	33.84	1,558,136	-0.02(-0.05%)
Mar 20, 2007	34.16	34.16	33.74	33.86	1,235,717	-0.31(-0.91%)
Mar 19, 2007	34.06	34.35	33.97	34.17	510,609	+0.41(+1.21%)
Mar 16, 2007	34.19	34.35	33.67	33.76	501,310	-0.34(-1.01%)
Mar 15, 2007	33.51	34.30	33.50	34.10	554,537	+0.61(+1.83%)
Mar 14, 2007	33.71	34.16	32.90	33.49	1,189,709	-0.07(-0.19%)
Mar 13, 2007	34.83	34.91	33.55	33.56	1,147,372	-1.27(-3.66%)
Mar 12, 2007	34.23	35.09	33.88	34.83	1,272,425	+1.14(+3.37%)
Mar 09, 2007	33.67	33.71	33.07	33.70	720,212	+0.16(+0.46%)
Mar 08, 2007	33.59	34.03	33.41	33.54	811,004	+0.31(+0.93%)
Mar 07, 2007	33.18	33.79	33.09	33.23	1,326,997	+0.07(+0.20%)
Mar 06, 2007	32.51	33.43	32.19	33.16	1,501,973	+0.66(+2.04%)
Mar 05, 2007	32.89	33.74	32.50	32.50	1,564,380	-0.93(-2.79%)
Mar 02, 2007	33.47	33.97	33.19	33.43	1,140,887	+16.69(+99.68%)
Mar 01, 2007	16.72	16.89	16.09	16.74	1,649,432	-0.00(-0.01%)
Feb 28, 2007	16.70	16.92	16.52	16.75	1,044,957	+0.04(+0.27%)
Feb 27, 2007	17.13	17.13	16.29	16.70	1,531,462	-0.75(-4.32%)
Feb 26, 2007	17.57	17.68	17.40	17.45	859,444	+0.00(+0.01%)
Feb 23, 2007	17.37	17.52	17.18	17.45	943,153	+0.05(+0.26%)
Feb 22, 2007	17.63	17.67	17.27	17.41	669,311	-0.18(-1.05%)
Feb 21, 2007	17.23	17.59	17.23	17.59	1,216,506	+0.39(+2.28%)
Feb 20, 2007	16.99	17.21	16.93	17.20	791,916	+0.16(+0.96%)
Feb 16, 2007	16.96	17.07	16.94	17.04	863,619	+0.08(+0.48%)
Feb 15, 2007	17.03	17.11	16.91	16.95	880,994	-0.10(-0.61%)
Feb 14, 2007	17.10	17.32	17.01	17.06	830,511	+0.03(+0.17%)
Feb 13, 2007	16.74	17.03	16.63	17.03	1,048,774	+0.25(+1.49%)
Feb 12, 2007	16.75	16.85	16.74	16.78	800,924	+0.07(+0.43%)
Feb 09, 2007	17.06	17.06	16.69	16.71	1,027,337	-0.35(-2.05%)
Feb 08, 2007	16.96	17.12	16.86	17.06	1,638,894	+0.22(+1.32%)
Feb 07, 2007	16.65	16.84	16.63	16.84	1,430,637	+0.27(+1.64%)
Feb 06, 2007	16.31	16.61	16.31	16.56	1,393,929	+0.27(+1.63%)
Feb 05, 2007	16.17	16.30	16.09	16.30	767,199	+0.17(+1.04%)
Feb 02, 2007	16.12	16.17	15.92	16.13	614,248	-0.06(-0.38%)
Feb 01, 2007	16.04	16.20	15.94	16.19	801,215	+0.26(+1.63%)
Jan 31, 2007	16.07	16.07	15.79	15.93	710,424	-0.11(-0.69%)
Jan 30, 2007	16.01	16.12	15.91	16.04	734,651	+0.07(+0.44%)
Jan 29, 2007	15.83	16.00	15.79	15.97	978,148	+0.15(+0.93%)
Jan 26, 2007	15.92	15.94	15.74	15.83	752,760	-0.00(-0.01%)
Jan 25, 2007	15.78	16.02	15.75	15.83	1,703,990	+0.09(+0.60%)
Jan 24, 2007	15.20	15.95	15.18	15.73	2,779,537	+0.97(+6.60%)
Jan 23, 2007	14.69	14.89	14.67	14.76	1,099,285	+0.00(+0.00%)
Jan 22, 2007	14.97	14.97	14.65	14.76	876,589	-0.09(-0.63%)
Jan 19, 2007	14.84	14.91	14.75	14.85	493,601	-0.02(-0.15%)
Jan 18, 2007	15.00	15.00	14.83	14.88	1,066,003	-0.11(-0.75%)
Jan 17, 2007	15.01	15.02	14.92	14.99	481,120	+0.02(+0.16%)
Jan 16, 2007	15.09	15.17	14.89	14.96	532,022	-0.00(-0.03%)
Jan 12, 2007	14.77	14.98	14.74	14.97	433,400	+0.20(+1.36%)
Jan 11, 2007	14.51	14.84	14.50	14.77	636,763	+0.30(+2.09%)
Jan 10, 2007	14.35	14.52	14.28	14.47	501,187	+0.07(+0.50%)
Jan 09, 2007	14.36	14.41	14.24	14.39	636,273	+0.08(+0.59%)
Jan 08, 2007	14.31	14.32	13.90	14.31	1,698,606	-0.07(-0.51%)
Jan 05, 2007	14.46	14.67	14.38	14.38	1,199,131	-0.26(-1.74%)
Jan 04, 2007	14.71	14.71	14.56	14.64	859,459	-0.07(-0.46%)

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.