Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	29.87	30.12	29.18	29.18	1,043,078	-0.59(-1.98%)
Jan 28, 2010	30.19	30.26	29.42	29.77	667,418	-0.34(-1.14%)
Jan 27, 2010	30.44	30.73	29.86	30.11	818,874	-0.42(-1.36%)
Jan 26, 2010	30.32	31.68	30.29	30.53	1,415,201	+0.71(+2.38%)
Jan 25, 2010	29.92	30.31	29.74	29.82	1,017,803	+0.33(+1.14%)
Jan 22, 2010	30.23	30.37	29.39	29.48	743,952	-0.84(-2.77%)
Jan 21, 2010	30.95	31.28	30.32	30.32	764,659	-0.69(-2.21%)
Jan 20, 2010	30.97	31.11	30.71	31.01	441,753	-0.33(-1.07%)
Jan 19, 2010	31.02	31.35	30.95	31.35	580,232	+0.39(+1.27%)
Jan 15, 2010	31.70	30.95	30.95	30.95	551,325	-0.02(-0.08%)
Jan 14, 2010	31.05	31.28	30.81	30.98	270,543	-0.12(-0.39%)
Jan 13, 2010	30.96	31.13	30.63	31.10	404,526	+0.31(+1.01%)
Jan 12, 2010	30.95	31.08	30.55	30.79	395,837	-0.43(-1.39%)
Jan 11, 2010	31.57	31.69	30.93	31.22	933,871	-0.14(-0.44%)
Jan 08, 2010	30.77	31.51	30.77	31.36	929,065	+0.47(+1.51%)
Jan 07, 2010	31.07	31.18	30.88	30.90	738,965	-0.22(-0.71%)
Jan 06, 2010	31.01	31.44	30.95	31.12	877,807	+0.06(+0.18%)
Jan 05, 2010	31.62	31.62	30.72	31.06	488,284	-0.06(-0.18%)
Jan 04, 2010	30.15	31.24	30.15	31.12	872,646	+1.41(+4.73%)
Dec 31, 2009	30.28	29.71	29.71	29.71	364,163	-0.54(-1.78%)
Dec 30, 2009	30.15	30.59	30.14	30.25	221,289	-0.12(-0.40%)
Dec 29, 2009	30.57	30.57	30.25	30.37	257,651	-0.07(-0.24%)
Dec 28, 2009	30.47	30.73	30.21	30.45	374,568	+0.02(+0.08%)
Dec 24, 2009	30.16	30.43	30.08	30.42	134,134	+0.40(+1.33%)
Dec 23, 2009	29.48	30.06	29.15	30.02	361,183	+0.69(+2.34%)
Dec 22, 2009	29.37	29.57	29.18	29.34	710,576	+0.12(+0.42%)
Dec 21, 2009	29.44	29.87	29.09	29.21	711,530	+0.10(+0.34%)
Dec 18, 2009	29.09	29.34	28.71	29.12	946,116	+0.11(+0.39%)
Dec 17, 2009	29.32	29.54	28.94	29.00	788,518	-1.07(-3.56%)
Dec 16, 2009	29.86	30.21	29.65	30.07	627,597	+0.30(+1.02%)
Dec 15, 2009	29.66	30.15	29.57	29.77	490,930	-0.16(-0.55%)
Dec 14, 2009	29.78	29.99	29.73	29.93	444,145	+0.44(+1.50%)
Dec 11, 2009	29.46	29.61	28.88	29.49	473,552	+0.11(+0.36%)
Dec 10, 2009	29.21	29.71	29.13	29.39	1,141,013	+0.54(+1.87%)
Dec 09, 2009	28.58	28.88	28.16	28.85	1,156,266	+0.16(+0.57%)
Dec 08, 2009	28.51	28.99	28.45	28.68	1,115,339	-0.08(-0.28%)
Dec 07, 2009	27.86	28.79	27.78	28.76	1,190,401	+0.92(+3.29%)
Dec 04, 2009	28.06	28.39	27.27	27.85	1,380,033	+0.27(+0.98%)
Dec 03, 2009	28.83	28.83	27.56	27.58	890,326	-1.05(-3.68%)
Dec 02, 2009	28.00	28.72	27.92	28.63	627,256	+0.69(+2.46%)
Dec 01, 2009	27.88	28.27	27.83	27.95	530,585	+0.38(+1.36%)
Nov 30, 2009	27.52	27.76	27.28	27.57	576,857	-0.07(-0.27%)
Nov 27, 2009	27.04	27.99	27.01	27.65	208,417	-0.63(-2.22%)
Nov 25, 2009	28.05	28.36	27.87	28.27	373,046	+0.51(+1.85%)
Nov 24, 2009	27.93	28.14	27.59	27.76	325,887	-0.34(-1.22%)
Nov 23, 2009	28.45	28.59	27.90	28.10	601,418	+0.25(+0.88%)
Nov 20, 2009	27.59	28.09	27.59	27.86	576,805	+0.02(+0.06%)
Nov 19, 2009	27.96	28.11	27.37	27.84	658,404	-0.33(-1.16%)
Nov 18, 2009	28.32	28.41	28.00	28.17	362,954	-0.16(-0.58%)
Nov 17, 2009	28.63	28.83	28.23	28.33	713,847	-0.35(-1.22%)
Nov 16, 2009	28.35	28.85	28.28	28.68	574,350	+0.52(+1.86%)
Nov 13, 2009	28.05	28.29	27.79	28.16	946,291	+0.16(+0.58%)
Nov 12, 2009	28.65	28.81	27.94	28.00	495,135	-0.65(-2.25%)
Nov 11, 2009	28.71	28.98	28.42	28.64	855,747	+0.16(+0.57%)
Nov 10, 2009	28.03	28.57	27.97	28.48	935,108	+0.28(+0.98%)
Nov 09, 2009	27.59	28.23	27.51	28.20	725,876	+0.97(+3.57%)
Nov 06, 2009	26.63	27.56	26.58	27.23	735,403	+0.29(+1.06%)
Nov 05, 2009	26.09	26.95	26.03	26.94	739,762	+1.09(+4.20%)
Nov 04, 2009	26.51	26.66	25.78	25.86	842,380	-0.40(-1.52%)
Nov 03, 2009	25.72	26.34	25.41	26.26	675,502	+0.36(+1.39%)

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.