Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	57.65	58.19	57.36	58.02	555,916	+0.39(+0.68%)
Apr 29, 2014	57.39	58.06	57.39	57.63	474,321	+0.49(+0.86%)
Apr 28, 2014	57.31	57.39	56.58	57.14	586,871	+0.15(+0.26%)
Apr 25, 2014	57.65	57.75	56.90	56.99	420,297	-0.86(-1.48%)
Apr 24, 2014	58.07	58.15	57.76	57.85	782,283	-0.20(-0.34%)
Apr 23, 2014	58.67	59.05	57.83	58.05	814,798	-0.58(-0.99%)
Apr 22, 2014	58.33	58.73	58.15	58.63	518,214	+0.47(+0.80%)
Apr 21, 2014	57.60	58.20	57.25	58.16	816,017	+0.45(+0.78%)
Apr 17, 2014	57.95	57.71	57.71	57.71	505,374	+0.35(+0.60%)
Apr 16, 2014	57.17	57.49	56.81	57.37	569,098	+0.57(+1.01%)
Apr 15, 2014	56.88	56.98	55.87	56.79	792,788	+0.03(+0.05%)
Apr 14, 2014	56.41	56.95	56.16	56.77	661,248	+0.63(+1.13%)
Apr 11, 2014	56.17	56.77	56.11	56.14	574,588	-0.23(-0.41%)
Apr 10, 2014	57.11	57.44	56.30	56.37	831,298	-0.81(-1.42%)
Apr 09, 2014	56.78	57.53	56.68	57.18	871,790	+0.61(+1.07%)
Apr 08, 2014	56.15	56.86	55.99	56.58	576,911	+0.29(+0.52%)
Apr 07, 2014	57.19	57.20	56.18	56.28	480,092	-0.93(-1.63%)
Apr 04, 2014	58.19	58.19	56.75	57.22	630,886	-0.60(-1.03%)
Apr 03, 2014	58.01	58.42	57.67	57.82	513,588	-0.10(-0.18%)
Apr 02, 2014	57.70	58.06	57.22	57.92	380,608	+0.41(+0.71%)

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.