Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	5.616	5.696	5.567	5.574	360,124	-0.02(-0.40%)
Jul 30, 2003	5.576	5.596	5.453	5.596	335,642	+0.04(+0.74%)
Jul 29, 2003	5.637	5.639	5.484	5.555	358,410	-0.05(-0.91%)
Jul 28, 2003	5.623	5.653	5.565	5.606	387,788	-0.01(-0.25%)
Jul 25, 2003	5.625	5.635	5.473	5.621	458,295	+0.03(+0.47%)
Jul 24, 2003	5.668	5.668	5.531	5.594	582,417	-0.07(-1.30%)
Jul 23, 2003	5.739	5.800	5.535	5.668	663,206	-0.18(-3.04%)
Jul 22, 2003	5.729	5.845	5.719	5.845	390,481	+0.10(+1.81%)
Jul 21, 2003	5.821	5.821	5.696	5.741	199,524	-0.08(-1.37%)
Jul 18, 2003	5.721	5.821	5.717	5.821	260,239	+0.10(+1.75%)
Jul 17, 2003	5.745	5.819	5.719	5.721	215,927	-0.05(-0.85%)
Jul 16, 2003	5.813	5.821	5.723	5.770	191,446	-0.03(-0.60%)
Jul 15, 2003	5.804	5.900	5.770	5.804	251,181	-0.01(-0.25%)
Jul 14, 2003	5.872	5.872	5.800	5.819	477,146	-0.01(-0.18%)
Jul 11, 2003	5.810	5.882	5.810	5.829	260,973	+0.03(+0.49%)
Jul 10, 2003	5.835	5.847	5.749	5.800	316,302	-0.08(-1.42%)
Jul 09, 2003	5.933	5.933	5.829	5.884	349,107	-0.06(-1.03%)
Jul 08, 2003	5.845	5.968	5.839	5.945	255,832	+0.04(+0.76%)
Jul 07, 2003	5.800	5.919	5.800	5.900	315,567	+0.12(+2.01%)
Jul 03, 2003	5.837	5.853	5.772	5.784	201,973	-0.05(-0.91%)
Jul 02, 2003	5.819	5.894	5.790	5.837	457,316	+0.04(+0.74%)

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.