Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	5.819	6.058	5.819	6.058	332,820	+0.24(+4.11%)
Apr 29, 2002	5.866	5.890	5.725	5.819	286,323	-0.04(-0.77%)
Apr 26, 2002	5.872	5.921	5.843	5.864	345,545	-0.01(-0.10%)
Apr 25, 2002	5.782	5.925	5.721	5.870	636,763	+0.07(+1.13%)
Apr 24, 2002	5.764	5.925	5.760	5.805	525,904	+0.04(+0.71%)
Apr 23, 2002	5.762	5.807	5.729	5.764	246,433	+0.00(+0.00%)
Apr 22, 2002	5.850	5.850	5.721	5.764	249,125	-0.09(-1.54%)
Apr 19, 2002	5.823	5.884	5.598	5.854	373,199	+0.08(+1.34%)
Apr 18, 2002	6.007	6.009	5.721	5.776	412,354	-0.28(-4.65%)
Apr 17, 2002	6.033	6.203	6.027	6.058	534,225	+0.07(+1.09%)
Apr 16, 2002	5.884	6.035	5.884	5.993	215,109	+0.11(+1.84%)
Apr 15, 2002	5.929	5.931	5.768	5.884	3,059,008	-0.05(-0.79%)
Apr 12, 2002	5.756	5.931	5.731	5.931	432,910	+0.18(+3.09%)
Apr 11, 2002	5.892	5.990	5.711	5.753	306,145	-0.14(-2.36%)
Apr 10, 2002	5.582	5.925	5.582	5.892	652,914	+0.31(+5.60%)
Apr 09, 2002	5.547	5.645	5.547	5.580	191,861	+0.06(+1.00%)
Apr 08, 2002	5.590	5.590	5.476	5.525	331,107	-0.07(-1.17%)
Apr 05, 2002	5.500	5.619	5.500	5.590	549,642	+0.08(+1.48%)
Apr 04, 2002	5.527	5.527	5.449	5.508	419,451	-0.02(-0.33%)
Apr 03, 2002	5.537	5.568	5.496	5.527	479,163	+0.01(+0.19%)
Apr 02, 2002	5.647	5.664	5.512	5.516	492,133	-0.13(-2.28%)

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.