Albany International Corp (NY: AIN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	29.44	29.63	28.67	28.67	248,498	-0.48(-1.65%)
Jul 30, 2007	28.88	29.35	28.11	29.15	259,087	+0.18(+0.63%)
Jul 27, 2007	29.15	29.65	28.82	28.97	368,892	-0.35(-1.20%)
Jul 26, 2007	29.28	29.71	28.63	29.32	460,396	-0.38(-1.29%)
Jul 25, 2007	30.39	30.39	29.12	29.70	588,501	-0.60(-1.97%)
Jul 24, 2007	30.15	30.53	30.01	30.30	392,552	-0.21(-0.70%)
Jul 23, 2007	30.72	30.95	30.38	30.52	256,995	-0.15(-0.47%)
Jul 20, 2007	31.24	31.35	30.52	30.66	359,610	-0.72(-2.29%)
Jul 19, 2007	31.21	31.61	31.21	31.38	217,648	+0.41(+1.33%)
Jul 18, 2007	31.32	31.56	30.53	30.97	347,453	-0.56(-1.77%)
Jul 17, 2007	31.27	31.92	31.27	31.53	159,217	+0.39(+1.25%)
Jul 16, 2007	31.03	31.40	30.96	31.14	221,831	-0.03(-0.10%)
Jul 13, 2007	31.56	31.75	31.09	31.17	167,975	-0.50(-1.57%)
Jul 12, 2007	31.23	31.67	31.09	31.66	250,721	+0.70(+2.25%)
Jul 11, 2007	30.38	31.10	30.38	30.97	239,348	+0.57(+1.86%)
Jul 10, 2007	30.72	30.99	30.37	30.40	261,832	-0.63(-2.02%)
Jul 09, 2007	31.04	31.30	30.87	31.03	210,590	-0.02(-0.05%)
Jul 06, 2007	31.31	31.37	30.98	31.04	271,505	-0.37(-1.17%)
Jul 05, 2007	31.26	31.48	31.13	31.41	205,230	+0.24(+0.79%)
Jul 03, 2007	31.17	31.40	31.07	31.17	87,843	+0.01(+0.02%)
Jul 02, 2007	31.05	31.26	30.97	31.16	212,550	+0.22(+0.72%)
Jun 29, 2007	31.29	31.40	30.74	30.94	215,688	-0.25(-0.81%)
Jun 28, 2007	31.23	31.49	31.10	31.19	164,576	+0.02(+0.05%)
Jun 27, 2007	31.02	31.30	30.39	31.17	415,166	-0.04(-0.12%)
Jun 26, 2007	31.79	31.85	30.97	31.21	366,277	-0.47(-1.50%)
Jun 25, 2007	31.97	32.16	31.56	31.69	373,336	-0.28(-0.89%)
Jun 22, 2007	32.09	32.12	31.75	31.97	447,585	-0.21(-0.64%)
Jun 21, 2007	32.32	32.50	31.95	32.18	573,076	-0.28(-0.85%)
Jun 20, 2007	32.13	32.73	32.10	32.45	800,529	+0.15(+0.47%)
Jun 19, 2007	31.42	32.33	31.36	32.30	326,669	+0.80(+2.55%)
Jun 18, 2007	31.46	31.62	31.28	31.49	166,668	+0.02(+0.07%)
Jun 15, 2007	31.46	31.75	31.35	31.47	472,030	+0.77(+2.52%)
Jun 14, 2007	30.39	30.70	30.35	30.70	173,465	+0.38(+1.26%)
Jun 13, 2007	30.17	30.32	29.92	30.32	435,689	+0.28(+0.92%)
Jun 12, 2007	29.81	30.40	29.76	30.04	289,283	+0.06(+0.20%)
Jun 11, 2007	29.80	30.22	29.68	29.98	161,700	+0.08(+0.28%)
Jun 08, 2007	29.45	30.00	29.45	29.90	150,197	+0.41(+1.37%)
Jun 07, 2007	29.57	29.70	29.37	29.49	417,912	-0.08(-0.28%)
Jun 06, 2007	29.76	29.81	29.45	29.57	245,492	-0.39(-1.30%)
Jun 05, 2007	30.22	30.22	29.71	29.96	185,230	-0.45(-1.48%)
Jun 04, 2007	30.00	30.64	29.90	30.42	266,407	+0.25(+0.84%)
Jun 01, 2007	29.94	30.26	29.85	30.16	297,257	+0.24(+0.79%)
May 31, 2007	29.44	29.96	29.44	29.93	315,819	+0.58(+1.98%)
May 30, 2007	28.79	29.48	28.69	29.35	588,893	+0.31(+1.08%)
May 29, 2007	28.69	29.05	28.66	29.03	151,504	+0.31(+1.09%)
May 25, 2007	28.69	28.78	28.57	28.72	154,772	+0.09(+0.32%)
May 24, 2007	28.80	29.11	28.50	28.63	411,114	-0.22(-0.77%)
May 23, 2007	28.74	29.34	28.63	28.85	336,734	+0.17(+0.59%)
May 22, 2007	28.73	28.79	28.43	28.68	371,245	-0.08(-0.29%)
May 21, 2007	28.63	28.95	28.14	28.76	193,334	+0.09(+0.32%)
May 18, 2007	28.43	28.69	28.09	28.67	302,616	+0.25(+0.89%)
May 17, 2007	28.23	28.54	27.92	28.42	314,381	+0.10(+0.35%)
May 16, 2007	28.17	28.37	27.74	28.32	413,467	+0.23(+0.82%)
May 15, 2007	28.23	28.60	27.85	28.09	275,296	-0.15(-0.51%)
May 14, 2007	28.73	28.79	28.11	28.24	291,375	-0.54(-1.89%)
May 11, 2007	28.45	28.78	28.40	28.78	165,622	+0.44(+1.57%)
May 10, 2007	28.84	28.84	28.27	28.34	297,126	-0.61(-2.11%)
May 09, 2007	28.66	28.99	28.31	28.95	247,060	+0.16(+0.56%)
May 08, 2007	28.78	28.93	28.58	28.79	225,361	-0.18(-0.63%)
May 07, 2007	28.94	28.97	28.73	28.97	156,210	+0.05(+0.16%)
May 04, 2007	29.22	29.22	28.69	28.92	243,139	-0.30(-1.02%)
May 03, 2007	29.41	29.51	29.09	29.22	400,264	-0.57(-1.90%)
May 02, 2007	29.56	29.98	29.48	29.79	600,005	+0.26(+0.88%)

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.