Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	50.24	50.52	49.90	50.32	952,640	+1.48(+3.02%)
Jun 28, 2012	48.15	48.90	48.15	48.85	1,025,581	+0.12(+0.24%)
Jun 27, 2012	49.50	49.77	48.52	48.73	992,604	-0.61(-1.23%)
Jun 26, 2012	48.83	49.78	48.51	49.33	761,799	+0.65(+1.33%)
Jun 25, 2012	48.69	48.84	47.86	48.69	1,135,265	-0.88(-1.77%)
Jun 22, 2012	50.06	50.14	48.99	49.56	1,616,321	-0.26(-0.53%)
Jun 21, 2012	52.09	52.23	49.50	49.82	923,410	-2.34(-4.48%)
Jun 20, 2012	52.10	52.81	51.76	52.16	838,426	+0.06(+0.11%)
Jun 19, 2012	51.22	52.34	51.22	52.10	552,876	+1.21(+2.37%)
Jun 18, 2012	49.74	50.95	49.41	50.90	680,407	+0.88(+1.75%)
Jun 15, 2012	49.25	50.15	49.14	50.02	850,861	+1.14(+2.33%)
Jun 14, 2012	48.72	49.23	48.25	48.88	1,479,451	+0.16(+0.33%)
Jun 13, 2012	50.00	50.17	48.57	48.72	834,582	-1.48(-2.96%)
Jun 12, 2012	49.72	50.27	49.39	50.20	620,464	+0.87(+1.76%)
Jun 11, 2012	51.89	51.94	49.25	49.34	761,301	-1.82(-3.55%)
Jun 08, 2012	50.57	51.22	49.86	51.15	666,133	+0.41(+0.81%)
Jun 07, 2012	51.72	52.95	50.67	50.74	954,438	-0.14(-0.28%)
Jun 06, 2012	50.27	51.47	50.27	50.89	811,726	+0.95(+1.90%)
Jun 05, 2012	48.08	50.22	48.08	49.93	1,240,281	+1.78(+3.70%)
Jun 04, 2012	48.14	48.49	46.97	48.15	1,189,217	+0.30(+0.63%)
Jun 01, 2012	48.95	49.62	47.68	47.85	1,665,442	-3.20(-6.26%)
May 31, 2012	51.30	51.37	49.85	51.04	4,484,584	-0.07(-0.13%)
May 30, 2012	52.75	53.01	51.05	51.11	1,129,624	-2.44(-4.55%)
May 29, 2012	52.43	53.80	52.42	53.55	1,771,411	+1.89(+3.66%)
May 25, 2012	51.35	51.89	50.80	51.66	1,098,607	+0.79(+1.55%)
May 24, 2012	50.83	51.36	49.92	50.87	1,081,453	+0.33(+0.65%)
May 23, 2012	49.59	50.62	48.66	50.54	1,966,047	+0.45(+0.89%)
May 22, 2012	51.59	51.84	49.70	50.09	2,135,928	-1.78(-3.44%)
May 21, 2012	49.95	52.18	49.51	51.88	1,954,298	+2.01(+4.03%)
May 18, 2012	50.70	50.99	49.74	49.87	1,785,450	-0.57(-1.13%)
May 17, 2012	52.76	52.95	50.40	50.44	1,495,872	-2.38(-4.51%)
May 16, 2012	52.97	54.57	52.33	52.82	2,601,039	+0.81(+1.55%)
May 15, 2012	51.28	52.10	50.89	52.01	1,424,828	+0.74(+1.44%)
May 14, 2012	52.22	52.52	51.17	51.27	925,644	-1.94(-3.65%)
May 11, 2012	52.29	53.63	52.19	53.21	567,972	+0.32(+0.60%)
May 10, 2012	53.27	53.53	52.71	52.89	646,644	+0.24(+0.46%)
May 09, 2012	52.14	52.84	51.10	52.65	1,317,346	-0.54(-1.01%)
May 08, 2012	53.53	53.60	52.52	53.19	935,287	-0.84(-1.56%)
May 07, 2012	53.18	54.52	53.10	54.03	762,913	+0.50(+0.93%)
May 04, 2012	54.65	54.70	53.25	53.53	576,181	-1.55(-2.81%)
May 03, 2012	55.55	55.80	54.90	55.08	597,837	-0.47(-0.85%)
May 02, 2012	55.33	55.79	54.92	55.55	720,700	-0.01(-0.02%)
May 01, 2012	54.91	56.46	54.91	55.56	876,738	+0.65(+1.18%)
Apr 30, 2012	55.38	55.63	54.57	54.91	627,096	-0.78(-1.40%)
Apr 27, 2012	55.01	55.94	55.00	55.70	773,895	+0.92(+1.69%)
Apr 26, 2012	53.99	55.07	53.84	54.77	624,562	+0.48(+0.88%)
Apr 25, 2012	54.19	54.55	53.78	54.29	727,931	+1.12(+2.10%)
Apr 24, 2012	53.98	54.12	53.08	53.17	825,345	-0.99(-1.83%)
Apr 23, 2012	52.70	54.30	52.49	54.16	819,154	-0.87(-1.57%)
Apr 20, 2012	53.45	55.62	53.08	55.03	1,981,228	+1.44(+2.68%)
Apr 19, 2012	54.64	55.07	52.36	53.59	1,639,854	-1.28(-2.33%)
Apr 18, 2012	53.62	55.55	53.34	54.87	1,379,180	+0.95(+1.76%)
Apr 17, 2012	53.90	54.55	53.59	53.92	546,314	+0.63(+1.18%)
Apr 16, 2012	53.03	53.65	52.42	53.29	682,730	+0.44(+0.83%)
Apr 13, 2012	53.35	53.73	52.83	52.85	436,134	-0.73(-1.37%)
Apr 12, 2012	52.23	53.88	52.22	53.58	445,336	+1.46(+2.81%)
Apr 11, 2012	52.47	52.74	51.88	52.12	620,530	+0.56(+1.09%)
Apr 10, 2012	53.00	53.31	51.48	51.56	751,027	-1.45(-2.73%)
Apr 09, 2012	52.07	53.11	51.96	53.00	736,979	+0.01(+0.02%)
Apr 05, 2012	53.35	54.15	52.92	53.00	598,147	-0.52(-0.97%)
Apr 04, 2012	53.58	54.15	53.28	53.52	1,124,414	-0.66(-1.21%)
Apr 03, 2012	54.82	55.05	53.73	54.17	603,038	-0.64(-1.17%)

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.