Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	56.69	57.67	56.46	57.49	590,294	+1.14(+2.03%)
Mar 28, 2014	56.15	56.51	55.99	56.34	405,960	+0.18(+0.32%)
Mar 27, 2014	55.82	56.35	55.69	56.16	571,899	+0.46(+0.82%)
Mar 26, 2014	56.30	56.71	55.69	55.70	485,782	-0.42(-0.76%)
Mar 25, 2014	56.40	56.68	55.93	56.13	388,364	+0.37(+0.67%)
Mar 24, 2014	56.11	56.66	55.53	55.76	743,447	-0.21(-0.37%)
Mar 21, 2014	55.76	56.47	55.61	55.96	1,248,654	+0.50(+0.91%)
Mar 20, 2014	55.63	55.77	55.10	55.46	797,936	-0.19(-0.34%)
Mar 19, 2014	56.09	56.32	55.46	55.65	278,678	-0.40(-0.71%)
Mar 18, 2014	55.86	56.10	55.55	56.05	505,753	+0.35(+0.64%)
Mar 17, 2014	55.45	55.83	55.05	55.69	532,490	+0.71(+1.29%)
Mar 14, 2014	55.43	56.08	54.91	54.98	696,976	-0.58(-1.04%)
Mar 13, 2014	56.29	56.62	55.50	55.56	701,122	-0.70(-1.25%)
Mar 12, 2014	56.12	56.44	55.95	56.27	711,291	-0.22(-0.39%)
Mar 11, 2014	56.42	56.97	56.41	56.49	556,371	-0.37(-0.65%)
Mar 10, 2014	57.14	57.49	56.50	56.86	542,142	-0.50(-0.87%)
Mar 07, 2014	57.56	57.74	57.05	57.36	469,903	-0.03(-0.05%)
Mar 06, 2014	57.04	57.71	57.03	57.38	285,098	+0.47(+0.82%)
Mar 05, 2014	56.97	57.21	56.60	56.92	423,806	+0.00(+0.00%)
Mar 04, 2014	57.03	57.96	56.75	56.92	1,633,957	+0.26(+0.46%)
Mar 03, 2014	56.22	57.10	56.16	56.66	846,574	-0.22(-0.38%)
Feb 28, 2014	56.44	57.29	56.32	56.87	441,764	+0.35(+0.63%)
Feb 27, 2014	56.35	56.60	56.08	56.52	318,223	+0.02(+0.03%)
Feb 26, 2014	56.59	56.59	55.44	56.50	656,641	+1.10(+1.99%)
Feb 25, 2014	55.15	55.73	54.81	55.40	551,176	+0.38(+0.69%)
Feb 24, 2014	55.24	55.24	54.81	55.02	596,306	-0.06(-0.11%)
Feb 21, 2014	55.66	55.88	55.00	55.08	773,805	-0.46(-0.82%)
Feb 20, 2014	55.55	55.81	55.47	55.54	642,061	+0.03(+0.05%)
Feb 19, 2014	55.59	56.15	55.47	55.51	869,348	-0.06(-0.11%)
Feb 18, 2014	56.36	56.36	55.44	55.57	523,833	-0.67(-1.20%)
Feb 14, 2014	55.91	56.25	56.25	56.25	284,731	+0.39(+0.69%)
Feb 13, 2014	55.30	56.08	54.81	55.86	455,388	+0.29(+0.53%)
Feb 12, 2014	55.23	55.67	55.23	55.56	523,893	+0.32(+0.58%)
Feb 11, 2014	54.81	55.55	54.69	55.25	437,666	+0.34(+0.61%)
Feb 10, 2014	54.43	55.26	54.43	54.91	413,400	+0.20(+0.36%)
Feb 07, 2014	54.38	54.79	54.15	54.71	392,034	+0.52(+0.95%)
Feb 06, 2014	53.91	54.33	53.69	54.19	475,238	+0.34(+0.62%)
Feb 05, 2014	53.52	53.96	52.50	53.86	951,917	+0.24(+0.45%)
Feb 04, 2014	54.45	54.45	53.33	53.62	1,262,657	-0.02(-0.03%)
Feb 03, 2014	55.57	55.63	53.56	53.63	1,548,687	-1.68(-3.04%)
Jan 31, 2014	55.21	56.11	55.17	55.31	750,906	-0.38(-0.68%)
Jan 30, 2014	56.25	56.57	55.31	55.69	839,284	-0.54(-0.97%)
Jan 29, 2014	55.01	57.34	54.50	56.24	1,868,030	+1.77(+3.24%)
Jan 28, 2014	54.89	54.97	53.93	54.47	831,963	-0.34(-0.61%)
Jan 27, 2014	54.53	55.31	54.00	54.81	638,122	+0.24(+0.44%)
Jan 24, 2014	56.27	56.27	54.50	54.56	884,469	-1.90(-3.37%)
Jan 23, 2014	56.82	57.09	56.21	56.47	452,284	-0.67(-1.18%)
Jan 22, 2014	57.35	57.55	56.88	57.14	295,338	+0.13(+0.23%)
Jan 21, 2014	57.05	57.31	56.81	57.01	487,647	+0.13(+0.23%)
Jan 17, 2014	57.22	56.88	56.88	56.88	443,224	-0.32(-0.56%)
Jan 16, 2014	57.48	57.62	57.02	57.20	396,781	-0.32(-0.55%)
Jan 15, 2014	57.41	58.01	57.41	57.52	515,679	+0.11(+0.20%)
Jan 14, 2014	56.73	57.42	56.45	57.41	621,516	+0.74(+1.31%)
Jan 13, 2014	57.13	57.37	56.43	56.67	864,152	-0.64(-1.11%)
Jan 10, 2014	56.77	57.32	56.38	57.31	1,078,846	+0.57(+1.00%)
Jan 09, 2014	56.50	57.21	56.02	56.74	1,203,526	+0.83(+1.48%)
Jan 08, 2014	54.85	55.94	54.85	55.91	1,306,009	+1.15(+2.09%)
Jan 07, 2014	54.75	55.12	54.21	54.76	768,916	+0.37(+0.68%)
Jan 06, 2014	54.62	54.62	53.77	54.39	971,564	-0.12(-0.22%)
Jan 03, 2014	54.50	54.59	54.11	54.51	466,381	+0.09(+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.