Albany International Corp (NY: AIN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	20.81	21.41	20.81	20.96	393,205	+0.11(+0.55%)
Jun 27, 2003	20.73	21.16	20.65	20.85	152,419	+0.08(+0.37%)
Jun 26, 2003	20.49	20.85	20.14	20.77	151,635	+0.47(+2.30%)
Jun 25, 2003	19.82	20.43	19.82	20.30	243,662	+0.49(+2.47%)
Jun 24, 2003	20.25	20.25	19.78	19.81	195,034	-0.44(-2.15%)
Jun 23, 2003	20.77	20.77	20.16	20.25	134,249	-0.60(-2.86%)
Jun 20, 2003	21.27	21.27	20.77	20.85	102,484	-0.39(-1.84%)
Jun 19, 2003	21.25	21.47	21.19	21.24	102,484	+0.03(+0.14%)
Jun 18, 2003	21.11	21.26	20.96	21.21	107,582	+0.09(+0.43%)
Jun 17, 2003	21.00	21.11	20.59	21.11	79,477	+0.16(+0.77%)
Jun 16, 2003	20.27	20.96	20.26	20.95	130,720	+0.84(+4.18%)
Jun 13, 2003	20.59	20.62	19.97	20.11	120,785	-0.47(-2.27%)
Jun 12, 2003	20.36	20.59	20.35	20.58	111,765	+0.23(+1.13%)
Jun 11, 2003	20.36	20.36	20.08	20.35	125,883	-0.07(-0.34%)
Jun 10, 2003	20.23	20.42	20.06	20.42	113,334	+0.26(+1.29%)
Jun 09, 2003	20.69	20.69	20.13	20.16	73,595	-0.57(-2.73%)
Jun 06, 2003	20.69	20.92	20.56	20.72	169,413	+0.11(+0.52%)
Jun 05, 2003	20.43	20.62	20.39	20.62	92,157	+0.11(+0.56%)
Jun 04, 2003	20.31	20.73	20.27	20.50	169,021	+0.16(+0.79%)
Jun 03, 2003	20.27	20.60	20.16	20.34	114,249	-0.02(-0.08%)
Jun 02, 2003	20.27	20.54	20.27	20.36	101,438	-0.01(-0.04%)
May 30, 2003	19.51	20.39	19.50	20.36	481,964	+0.88(+4.51%)
May 29, 2003	19.48	19.50	19.20	19.48	186,668	+0.12(+0.63%)
May 28, 2003	19.12	19.43	19.03	19.36	156,733	+0.42(+2.22%)
May 27, 2003	18.13	19.01	18.13	18.94	554,906	+0.81(+4.47%)
May 23, 2003	18.18	18.28	17.84	18.13	125,491	-0.04(-0.21%)
May 22, 2003	18.36	18.36	17.95	18.17	146,929	-0.19(-1.04%)
May 21, 2003	18.27	18.47	18.11	18.36	182,877	+0.09(+0.50%)
May 20, 2003	18.50	18.51	18.05	18.27	106,929	-0.27(-1.44%)
May 19, 2003	18.83	18.94	18.52	18.54	205,622	-0.28(-1.50%)
May 16, 2003	19.28	19.28	18.82	18.82	287,192	-0.50(-2.61%)
May 15, 2003	19.35	19.52	19.25	19.32	138,824	+0.00(+0.00%)
May 14, 2003	19.05	19.41	18.98	19.32	242,355	+0.30(+1.57%)
May 13, 2003	18.74	19.12	18.67	19.03	163,007	+0.28(+1.51%)
May 12, 2003	18.82	18.93	18.73	18.74	460,526	-0.27(-1.41%)
May 09, 2003	18.79	19.08	18.79	19.01	102,745	+0.19(+1.02%)
May 08, 2003	18.86	19.05	18.73	18.82	107,059	-0.08(-0.40%)
May 07, 2003	18.70	18.93	18.51	18.90	204,054	+0.15(+0.77%)
May 06, 2003	18.67	18.82	18.66	18.75	446,278	+0.01(+0.04%)
May 05, 2003	18.17	18.77	18.15	18.74	267,845	+0.57(+3.16%)
May 02, 2003	18.13	18.25	18.05	18.17	363,793	+0.01(+0.04%)
Apr 30, 2003	18.09	18.19	17.98	18.16	174,903	+0.03(+0.17%)
Apr 29, 2003	17.98	18.36	17.98	18.13	292,551	+0.12(+0.68%)
Apr 28, 2003	17.46	18.25	17.46	18.01	87,321	+0.54(+3.11%)
Apr 25, 2003	17.67	17.70	17.45	17.46	100,262	-0.13(-0.74%)
Apr 24, 2003	17.53	17.74	17.37	17.59	197,387	+0.05(+0.26%)
Apr 23, 2003	17.59	17.66	17.47	17.55	172,681	-0.05(-0.26%)
Apr 22, 2003	17.17	17.71	17.10	17.59	142,223	+0.35(+2.04%)
Apr 21, 2003	17.40	17.56	17.21	17.24	154,511	-0.11(-0.62%)
Apr 17, 2003	16.94	17.35	16.88	17.35	77,124	+0.50(+2.95%)
Apr 16, 2003	17.21	17.21	16.75	16.85	190,459	-0.27(-1.56%)
Apr 15, 2003	17.25	17.25	16.83	17.12	137,386	-0.13(-0.75%)
Apr 14, 2003	16.98	17.40	16.78	17.25	211,766	+0.42(+2.50%)
Apr 11, 2003	17.25	17.25	16.59	16.83	109,804	-0.31(-1.79%)
Apr 10, 2003	17.10	17.20	16.91	17.14	58,301	+0.09(+0.54%)
Apr 09, 2003	17.17	17.46	16.93	17.04	84,314	-0.08(-0.49%)
Apr 08, 2003	17.53	17.53	17.04	17.13	118,955	-0.40(-2.27%)
Apr 07, 2003	17.27	17.75	17.27	17.53	195,165	+0.33(+1.91%)
Apr 04, 2003	17.21	17.31	17.14	17.20	157,125	-0.02(-0.09%)
Apr 03, 2003	17.59	17.65	17.07	17.21	167,060	-0.27(-1.53%)
Apr 02, 2003	17.14	17.75	17.14	17.48	125,621	+0.50(+2.93%)

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.