Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	57.01	57.28	56.64	56.87	761,326	-0.06(-0.11%)
Oct 30, 2013	57.50	57.68	56.69	56.93	613,659	-0.50(-0.87%)
Oct 29, 2013	57.65	57.94	56.92	57.43	656,883	-0.24(-0.42%)
Oct 28, 2013	57.97	58.24	57.38	57.67	532,682	-0.41(-0.71%)
Oct 25, 2013	58.07	58.41	57.29	58.08	439,902	+0.00(+0.00%)
Oct 24, 2013	57.83	58.23	57.71	58.08	485,912	+0.18(+0.31%)
Oct 23, 2013	57.57	57.95	57.40	57.90	474,578	+0.17(+0.30%)
Oct 22, 2013	57.58	57.95	57.48	57.73	651,187	+0.34(+0.60%)
Oct 21, 2013	57.95	57.98	57.18	57.39	989,990	-0.44(-0.76%)
Oct 18, 2013	57.47	57.92	57.09	57.83	1,084,286	-0.13(-0.22%)
Oct 17, 2013	55.55	57.95	55.01	57.95	2,655,181	+2.60(+4.70%)
Oct 16, 2013	55.48	55.71	55.13	55.35	1,248,483	+0.15(+0.28%)
Oct 15, 2013	54.99	55.47	54.67	55.20	895,697	+0.21(+0.39%)
Oct 14, 2013	54.47	55.15	54.39	54.98	761,645	+0.40(+0.72%)
Oct 11, 2013	54.41	54.69	54.13	54.59	1,420,397	-0.20(-0.36%)
Oct 10, 2013	54.46	54.85	54.43	54.78	650,033	+0.62(+1.14%)
Oct 09, 2013	54.44	54.66	53.93	54.17	1,000,938	-0.25(-0.46%)
Oct 08, 2013	55.00	55.09	54.38	54.41	1,090,714	-0.70(-1.26%)
Oct 07, 2013	55.15	55.67	54.07	55.11	644,111	-0.44(-0.79%)
Oct 04, 2013	54.89	55.63	54.72	55.55	1,058,932	+0.60(+1.09%)
Oct 03, 2013	54.64	55.26	54.37	54.95	979,539	+0.15(+0.28%)
Oct 02, 2013	54.39	54.84	54.12	54.79	930,815	+0.07(+0.13%)
Oct 01, 2013	53.83	55.20	53.70	54.72	1,029,557	+0.64(+1.19%)
Sep 30, 2013	53.36	54.17	53.29	54.08	747,594	+0.15(+0.27%)
Sep 27, 2013	53.94	54.19	53.62	53.93	411,536	-0.15(-0.29%)
Sep 26, 2013	53.65	54.47	53.65	54.09	858,867	+0.58(+1.09%)
Sep 25, 2013	53.59	53.96	53.34	53.50	581,650	-0.17(-0.32%)
Sep 24, 2013	53.50	53.91	52.32	53.68	1,117,567	-0.47(-0.87%)
Sep 23, 2013	54.13	54.49	53.88	54.15	808,434	-0.13(-0.24%)
Sep 20, 2013	54.69	55.13	54.11	54.28	1,372,642	-0.35(-0.64%)
Sep 19, 2013	54.50	55.33	54.41	54.63	758,055	+0.28(+0.52%)
Sep 18, 2013	54.46	54.57	53.90	54.35	1,203,555	-0.09(-0.16%)
Sep 17, 2013	54.49	54.78	54.03	54.43	744,395	-0.15(-0.27%)
Sep 16, 2013	54.69	54.65	54.17	54.58	976,170	+0.36(+0.67%)
Sep 13, 2013	54.23	54.69	53.88	54.22	503,307	-0.07(-0.13%)
Sep 12, 2013	54.46	54.66	53.83	54.29	781,924	-0.30(-0.55%)
Sep 11, 2013	54.92	55.00	53.92	54.59	698,684	-0.27(-0.50%)
Sep 10, 2013	53.71	54.87	53.66	54.86	1,231,456	+1.62(+3.04%)
Sep 09, 2013	53.23	53.68	53.00	53.24	570,170	+0.21(+0.39%)
Sep 06, 2013	53.57	53.83	52.74	53.04	787,951	-0.33(-0.61%)
Sep 05, 2013	53.42	53.90	53.15	53.36	650,866	+0.07(+0.13%)
Sep 04, 2013	53.14	53.76	52.88	53.29	924,234	+0.11(+0.21%)
Sep 03, 2013	53.97	54.17	52.82	53.18	1,192,939	-0.21(-0.38%)
Aug 30, 2013	53.71	54.10	53.13	53.39	675,380	-0.33(-0.62%)
Aug 29, 2013	53.41	54.13	53.39	53.72	475,013	+0.18(+0.34%)
Aug 28, 2013	53.50	53.82	53.39	53.54	544,322	-0.03(-0.06%)
Aug 27, 2013	53.37	53.96	53.07	53.58	741,027	-0.28(-0.52%)
Aug 26, 2013	53.82	54.45	53.77	53.86	686,580	+0.07(+0.13%)
Aug 23, 2013	53.87	54.00	53.40	53.79	568,642	+0.17(+0.32%)
Aug 22, 2013	53.28	53.91	53.09	53.62	294,088	+0.52(+0.98%)
Aug 21, 2013	53.32	53.71	53.00	53.10	363,990	-0.33(-0.62%)
Aug 20, 2013	53.35	53.96	53.25	53.43	394,106	+0.02(+0.03%)
Aug 19, 2013	53.16	53.61	53.04	53.41	558,758	+0.09(+0.16%)
Aug 16, 2013	53.29	53.47	52.96	53.33	577,399	-0.14(-0.26%)
Aug 15, 2013	53.44	53.65	53.07	53.47	913,432	-0.39(-0.73%)
Aug 14, 2013	54.14	54.48	53.63	53.86	649,444	-0.30(-0.55%)
Aug 13, 2013	54.19	54.36	53.82	54.16	485,311	-0.11(-0.21%)
Aug 12, 2013	53.67	54.48	53.67	54.27	511,564	+0.42(+0.78%)
Aug 09, 2013	53.92	54.35	53.70	53.85	688,102	-0.22(-0.41%)
Aug 08, 2013	54.24	54.44	53.84	54.07	811,251	+0.04(+0.08%)
Aug 07, 2013	53.77	54.21	53.56	54.03	1,213,250	-0.02(-0.03%)
Aug 06, 2013	53.93	54.16	53.71	54.05	1,177,533	-0.10(-0.19%)
Aug 05, 2013	53.35	54.24	53.18	54.15	1,579,361	+0.80(+1.51%)
Aug 02, 2013	53.33	53.65	52.97	53.35	2,142,988	-0.05(-0.10%)

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.