Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	6.181	6.332	6.181	6.299	125,052	+0.13(+2.05%)
Aug 29, 2002	6.129	6.211	6.107	6.172	182,561	+0.04(+0.70%)
Aug 28, 2002	6.211	6.211	6.062	6.129	122,849	-0.09(-1.45%)
Aug 27, 2002	6.303	6.344	6.197	6.219	197,979	-0.06(-1.01%)
Aug 26, 2002	6.238	6.283	6.168	6.283	177,911	+0.05(+0.79%)
Aug 23, 2002	6.332	6.338	6.191	6.234	174,975	-0.10(-1.55%)
Aug 22, 2002	6.354	6.456	6.252	6.332	196,021	-0.00(-0.03%)
Aug 21, 2002	6.297	6.328	6.240	6.334	537,161	+0.04(+0.62%)
Aug 20, 2002	6.332	6.332	6.240	6.295	223,185	-0.05(-0.77%)
Aug 16, 2002	6.293	6.377	6.283	6.344	124,562	+0.04(+0.65%)
Aug 15, 2002	6.334	6.377	6.238	6.303	18,133,802	-0.05(-0.80%)
Aug 14, 2002	6.205	6.360	6.027	6.354	258,914	+0.15(+2.44%)
Aug 13, 2002	6.299	6.381	6.201	6.203	24,472	-0.10(-1.62%)
Aug 12, 2002	6.252	6.307	6.168	6.305	125,052	+0.18(+3.00%)
Aug 07, 2002	6.027	6.189	5.999	6.121	189,903	+0.14(+2.39%)
Aug 06, 2002	5.935	6.056	5.935	5.978	205,810	+0.17(+2.99%)
Aug 05, 2002	5.784	5.897	5.782	5.805	284,365	+0.02(+0.35%)
Aug 02, 2002	6.029	6.058	5.774	5.784	200,670	-0.24(-4.03%)

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.