Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	29.04	29.99	29.00	29.85	1,277,197	+0.96(+3.31%)
Mar 28, 2008	29.40	29.65	28.78	28.89	521,393	-0.56(-1.89%)
Mar 27, 2008	29.32	29.90	28.97	29.45	828,854	+0.18(+0.61%)
Mar 26, 2008	28.92	29.41	28.77	29.27	789,346	+0.02(+0.08%)
Mar 25, 2008	28.54	29.32	28.12	29.24	2,050,055	+0.65(+2.29%)
Mar 24, 2008	28.00	29.13	27.87	28.59	1,538,926	+0.54(+1.92%)
Mar 21, 2008	28.28	28.54	27.88	28.05	1,501,239	+0.00(+0.00%)
Mar 20, 2008	28.28	28.54	27.88	28.05	1,501,239	-0.26(-0.92%)
Mar 19, 2008	29.93	30.29	28.31	28.31	1,344,689	-1.43(-4.81%)
Mar 18, 2008	28.89	29.77	28.69	29.74	651,262	+1.27(+4.45%)
Mar 17, 2008	28.21	28.97	27.86	28.47	1,405,308	-0.41(-1.41%)
Mar 14, 2008	30.41	30.41	28.57	28.88	1,081,622	-1.34(-4.43%)
Mar 13, 2008	29.92	30.44	29.16	30.22	743,461	-0.10(-0.32%)
Mar 12, 2008	30.30	30.92	30.05	30.32	558,330	+0.02(+0.08%)
Mar 11, 2008	29.45	30.30	29.43	30.30	1,453,029	+1.47(+5.10%)
Mar 10, 2008	29.06	29.39	28.72	28.82	1,020,362	-0.24(-0.82%)
Mar 07, 2008	29.77	30.05	28.89	29.06	775,404	-0.80(-2.68%)
Mar 06, 2008	30.30	30.70	29.83	29.86	614,970	-0.64(-2.09%)
Mar 05, 2008	30.29	30.73	30.07	30.50	570,168	+0.23(+0.76%)
Mar 04, 2008	30.16	30.61	29.59	30.27	809,495	-0.38(-1.23%)
Mar 03, 2008	30.75	30.93	30.14	30.65	968,409	-0.36(-1.16%)
Feb 29, 2008	31.84	32.02	30.85	31.01	956,857	-1.11(-3.46%)
Feb 28, 2008	32.43	32.81	31.69	32.12	566,889	-0.42(-1.28%)
Feb 27, 2008	32.50	33.18	32.33	32.54	683,382	-0.36(-1.09%)
Feb 26, 2008	32.79	33.04	32.25	32.89	962,118	+0.03(+0.10%)
Feb 25, 2008	31.30	32.98	31.14	32.86	892,683	+1.64(+5.26%)
Feb 22, 2008	32.11	32.23	30.88	31.22	1,938,190	-0.86(-2.68%)
Feb 21, 2008	33.02	33.05	31.96	32.08	586,316	-0.74(-2.24%)
Feb 20, 2008	32.41	32.89	31.89	32.81	1,004,692	+0.18(+0.55%)
Feb 19, 2008	32.85	33.16	32.46	32.63	788,490	+0.30(+0.94%)
Feb 18, 2008	31.94	32.42	31.59	32.33	0	+0.00(+0.00%)
Feb 15, 2008	31.94	32.42	31.59	32.33	817,964	+0.16(+0.48%)
Feb 14, 2008	32.49	32.90	32.00	32.18	816,632	-0.42(-1.28%)
Feb 13, 2008	32.81	32.81	32.40	32.59	1,295,796	+0.11(+0.35%)
Feb 12, 2008	31.42	33.11	31.42	32.48	2,194,633	+1.28(+4.11%)
Feb 11, 2008	31.02	31.38	30.48	31.19	1,018,653	+0.09(+0.29%)
Feb 08, 2008	31.03	31.19	30.72	31.10	1,592,693	+0.02(+0.05%)
Feb 07, 2008	30.69	31.15	30.00	31.09	1,625,597	+0.43(+1.41%)
Feb 06, 2008	31.22	31.22	30.24	30.66	1,400,210	+0.34(+1.11%)
Feb 05, 2008	31.66	31.66	30.12	30.32	1,670,816	-0.98(-3.13%)
Feb 04, 2008	30.54	31.87	30.12	31.30	2,417,479	+0.75(+2.46%)
Feb 01, 2008	29.57	30.64	29.42	30.55	1,296,374	+0.92(+3.12%)
Jan 31, 2008	28.72	30.15	28.44	29.63	1,578,200	+0.53(+1.83%)
Jan 30, 2008	30.05	30.19	29.05	29.09	2,708,690	+0.20(+0.68%)
Jan 29, 2008	29.81	30.23	27.57	28.90	6,221,035	-2.97(-9.33%)
Jan 28, 2008	30.24	32.10	30.09	31.87	2,849,544	+1.39(+4.56%)
Jan 25, 2008	28.32	30.88	28.32	30.48	2,685,197	+2.57(+9.22%)
Jan 24, 2008	27.76	28.22	27.39	27.91	3,508,975	+0.27(+0.98%)
Jan 23, 2008	27.34	27.84	26.46	27.64	1,500,627	-0.33(-1.17%)
Jan 22, 2008	26.77	28.36	26.14	27.97	1,232,333	+0.08(+0.29%)
Jan 21, 2008	28.34	28.47	27.45	27.88	0	+0.00(+0.00%)
Jan 18, 2008	28.34	28.47	27.45	27.88	1,611,088	-0.31(-1.10%)
Jan 17, 2008	29.45	29.54	27.54	28.20	2,167,246	-1.19(-4.06%)
Jan 16, 2008	29.98	30.09	29.37	29.39	1,479,581	-0.87(-2.86%)
Jan 15, 2008	30.43	30.72	29.94	30.25	1,043,611	-0.59(-1.91%)
Jan 14, 2008	30.77	31.04	30.52	30.84	1,037,003	+0.32(+1.04%)
Jan 11, 2008	30.88	31.06	30.24	30.52	746,893	-0.56(-1.81%)
Jan 10, 2008	30.30	31.46	29.90	31.09	1,264,777	+0.52(+1.71%)
Jan 09, 2008	31.46	31.55	29.76	30.57	1,628,594	-0.99(-3.13%)
Jan 08, 2008	32.67	32.74	31.37	31.55	1,058,172	-0.93(-2.87%)
Jan 07, 2008	32.38	33.37	32.10	32.49	1,029,979	+0.09(+0.28%)
Jan 04, 2008	32.57	32.98	32.33	32.40	955,022	-0.55(-1.66%)
Jan 03, 2008	33.26	33.37	32.67	32.94	990,925	-0.38(-1.15%)
Jan 02, 2008	33.62	33.63	33.16	33.33	543,952	-0.38(-1.14%)

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.