Albany International Corp (NY: AIN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	32.30	32.65	32.08	32.42	568,685	+0.27(+0.83%)
Jun 29, 2006	30.98	32.16	30.94	32.16	345,787	+1.33(+4.32%)
Jun 28, 2006	31.14	31.19	30.60	30.83	194,921	-0.20(-0.64%)
Jun 27, 2006	31.47	31.72	30.96	31.03	202,896	-0.44(-1.41%)
Jun 26, 2006	31.40	31.52	31.21	31.47	187,993	+0.18(+0.59%)
Jun 23, 2006	31.12	31.36	30.98	31.29	293,886	+0.08(+0.27%)
Jun 22, 2006	31.25	31.32	30.83	31.20	186,293	-0.01(-0.02%)
Jun 21, 2006	30.56	31.26	30.55	31.21	218,976	+0.61(+2.00%)
Jun 20, 2006	30.64	30.82	30.44	30.60	399,125	-0.04(-0.12%)
Jun 19, 2006	31.44	31.44	30.49	30.64	381,999	-0.42(-1.35%)
Jun 16, 2006	31.35	31.47	30.94	31.06	975,524	-0.27(-0.85%)
Jun 15, 2006	31.26	31.38	31.09	31.32	384,745	+0.18(+0.56%)
Jun 14, 2006	31.06	31.22	30.81	31.15	256,104	+0.12(+0.39%)
Jun 13, 2006	30.68	31.25	30.67	31.03	431,547	+0.34(+1.12%)
Jun 12, 2006	31.02	31.10	30.67	30.68	406,316	-0.01(-0.03%)
Jun 09, 2006	30.95	31.15	30.60	30.69	302,122	-0.25(-0.82%)
Jun 08, 2006	30.55	30.95	30.44	30.94	493,906	+0.31(+1.02%)
Jun 07, 2006	30.82	31.12	30.60	30.63	269,308	-0.16(-0.52%)
Jun 06, 2006	31.13	31.29	30.57	30.79	360,167	-0.38(-1.23%)
Jun 05, 2006	31.31	31.45	31.17	31.17	519,138	-0.21(-0.68%)
Jun 02, 2006	31.40	31.85	31.32	31.38	379,777	-0.01(-0.02%)
Jun 01, 2006	30.60	31.39	30.60	31.39	310,227	+0.83(+2.70%)
May 31, 2006	30.11	30.67	30.11	30.57	561,626	+0.47(+1.55%)
May 30, 2006	30.51	30.51	30.09	30.10	212,701	-0.41(-1.33%)
May 26, 2006	30.51	30.71	30.44	30.51	180,410	+0.09(+0.30%)
May 25, 2006	30.16	30.41	29.98	30.41	202,896	+0.44(+1.48%)
May 24, 2006	30.06	30.27	29.69	29.97	640,980	-0.10(-0.33%)
May 23, 2006	30.58	30.60	30.07	30.07	862,179	-0.36(-1.18%)
May 22, 2006	30.37	30.89	30.34	30.43	709,484	-0.29(-0.95%)
May 19, 2006	30.52	30.88	30.21	30.72	467,368	+0.20(+0.65%)
May 18, 2006	30.52	30.75	30.40	30.52	224,859	-0.08(-0.27%)
May 17, 2006	31.21	31.21	30.47	30.60	231,265	-0.60(-1.94%)
May 16, 2006	30.90	31.33	30.85	31.21	158,055	+0.32(+1.04%)
May 15, 2006	30.75	31.08	30.60	30.89	276,237	-0.02(-0.05%)
May 12, 2006	31.64	31.65	30.81	30.90	215,446	-0.83(-2.60%)
May 11, 2006	31.86	31.94	31.59	31.73	425,664	+0.00(+0.00%)
May 10, 2006	31.51	31.85	31.48	31.73	234,664	-0.02(-0.07%)
May 09, 2006	31.48	31.77	31.40	31.75	185,117	+0.27(+0.85%)
May 08, 2006	31.74	31.74	31.31	31.48	172,435	-0.26(-0.82%)
May 05, 2006	31.36	31.86	31.30	31.74	428,148	+0.28(+0.87%)
May 04, 2006	30.75	31.55	30.71	31.47	329,053	+0.62(+2.01%)
May 03, 2006	30.91	31.03	30.60	30.85	226,166	-0.11(-0.35%)
May 02, 2006	30.39	31.02	30.21	30.96	311,273	+0.60(+1.99%)
May 01, 2006	30.02	30.60	29.91	30.35	361,344	+0.44(+1.48%)
Apr 28, 2006	29.60	30.06	29.44	29.91	525,674	+0.23(+0.77%)
Apr 27, 2006	29.85	30.27	29.53	29.68	373,894	-0.24(-0.82%)
Apr 26, 2006	29.75	30.21	29.75	29.92	314,542	+0.25(+0.85%)
Apr 25, 2006	29.29	29.82	29.20	29.67	361,344	+0.54(+1.84%)
Apr 24, 2006	29.50	29.57	28.83	29.14	234,926	-0.32(-1.09%)
Apr 21, 2006	29.72	29.79	29.18	29.46	454,033	+0.41(+1.42%)
Apr 20, 2006	28.81	29.04	28.63	29.04	199,759	+0.31(+1.09%)
Apr 19, 2006	28.38	28.80	28.30	28.73	330,360	+0.36(+1.27%)
Apr 18, 2006	27.66	28.40	27.58	28.37	419,520	+0.72(+2.60%)
Apr 17, 2006	27.81	28.16	27.54	27.65	324,346	-0.12(-0.44%)
Apr 13, 2006	28.06	28.10	27.62	27.77	286,826	-0.28(-1.01%)
Apr 12, 2006	28.46	28.52	27.94	28.06	303,560	-0.40(-1.40%)
Apr 11, 2006	28.75	28.81	28.30	28.46	306,044	-0.26(-0.91%)
Apr 10, 2006	28.87	28.96	28.55	28.72	654,446	-0.08(-0.29%)
Apr 07, 2006	28.61	28.93	28.52	28.80	602,806	+0.30(+1.05%)
Apr 06, 2006	28.83	28.90	28.39	28.50	405,401	-0.36(-1.25%)
Apr 05, 2006	28.84	29.04	28.74	28.86	97,918	+0.06(+0.21%)
Apr 04, 2006	28.59	28.92	28.17	28.80	282,512	-0.05(-0.19%)

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.