Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	5.619	5.698	5.570	5.576	359,984	-0.02(-0.40%)
Jul 30, 2003	5.578	5.598	5.455	5.598	335,512	+0.04(+0.74%)
Jul 29, 2003	5.639	5.641	5.486	5.557	358,271	-0.05(-0.91%)
Jul 28, 2003	5.625	5.655	5.568	5.608	387,637	-0.01(-0.25%)
Jul 25, 2003	5.627	5.637	5.476	5.623	458,117	+0.03(+0.47%)
Jul 24, 2003	5.670	5.670	5.533	5.596	582,190	-0.07(-1.30%)
Jul 23, 2003	5.741	5.803	5.537	5.670	662,948	-0.18(-3.04%)
Jul 22, 2003	5.731	5.847	5.721	5.847	390,329	+0.10(+1.81%)
Jul 21, 2003	5.823	5.823	5.698	5.743	199,447	-0.08(-1.37%)
Jul 18, 2003	5.723	5.823	5.719	5.823	260,138	+0.10(+1.75%)
Jul 17, 2003	5.747	5.821	5.721	5.723	215,843	-0.05(-0.85%)
Jul 16, 2003	5.815	5.823	5.725	5.772	191,371	-0.03(-0.60%)
Jul 15, 2003	5.807	5.903	5.772	5.807	251,083	-0.01(-0.25%)
Jul 14, 2003	5.874	5.874	5.803	5.821	476,960	-0.01(-0.18%)
Jul 11, 2003	5.813	5.884	5.813	5.831	260,872	+0.03(+0.49%)
Jul 10, 2003	5.837	5.850	5.751	5.803	316,179	-0.08(-1.42%)
Jul 09, 2003	5.935	5.935	5.831	5.886	348,971	-0.06(-1.03%)
Jul 08, 2003	5.847	5.970	5.841	5.948	255,733	+0.04(+0.76%)
Jul 07, 2003	5.803	5.921	5.803	5.903	315,444	+0.12(+2.01%)
Jul 03, 2003	5.839	5.856	5.774	5.786	201,894	-0.05(-0.91%)
Jul 02, 2003	5.821	5.897	5.792	5.839	457,138	+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.