Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	32.84	33.67	32.65	32.87	1,183,440	+0.22(+0.68%)
Jul 30, 2007	32.47	32.78	31.86	32.64	1,793,528	+0.07(+0.20%)
Jul 27, 2007	33.26	33.29	32.45	32.58	1,419,320	-0.75(-2.25%)
Jul 26, 2007	34.07	34.07	32.87	33.33	1,773,869	-0.67(-1.97%)
Jul 25, 2007	33.29	34.41	33.18	34.00	2,170,140	+0.78(+2.34%)
Jul 24, 2007	33.45	33.72	32.97	33.23	941,439	-0.60(-1.76%)
Jul 23, 2007	34.48	34.52	33.76	33.82	1,087,961	-0.58(-1.69%)
Jul 20, 2007	34.23	34.65	33.75	34.40	781,085	+0.07(+0.19%)
Jul 19, 2007	34.66	34.81	34.26	34.34	704,580	-0.27(-0.78%)
Jul 18, 2007	34.40	34.74	34.04	34.61	1,013,905	+0.11(+0.33%)
Jul 17, 2007	34.15	34.67	33.97	34.49	1,186,989	+0.42(+1.25%)
Jul 16, 2007	34.61	34.66	33.94	34.07	930,667	-0.70(-2.02%)
Jul 13, 2007	33.93	34.83	33.70	34.77	1,414,423	+0.68(+1.99%)
Jul 12, 2007	33.43	34.09	33.34	34.09	1,096,408	+0.71(+2.13%)
Jul 11, 2007	33.09	33.42	33.09	33.38	1,491,908	+0.20(+0.59%)
Jul 10, 2007	33.33	33.38	32.96	33.18	1,523,686	-0.15(-0.44%)
Jul 09, 2007	33.00	33.41	32.92	33.33	1,075,598	+0.38(+1.17%)
Jul 06, 2007	32.78	33.00	32.58	32.95	971,184	-0.03(-0.10%)
Jul 05, 2007	33.63	33.63	32.77	32.98	1,545,033	+0.93(+2.91%)
Jul 03, 2007	31.75	32.13	31.60	32.05	558,180	+0.32(+1.00%)
Jul 02, 2007	31.75	32.20	31.39	31.73	792,958	+0.25(+0.80%)
Jun 29, 2007	31.51	31.94	31.30	31.48	1,045,119	+0.02(+0.05%)
Jun 28, 2007	31.79	31.80	31.30	31.46	1,218,448	+0.16(+0.50%)
Jun 27, 2007	30.59	31.39	30.57	31.31	1,188,643	+0.42(+1.38%)
Jun 26, 2007	30.89	31.21	30.61	30.88	1,314,083	+0.07(+0.21%)
Jun 25, 2007	31.05	31.34	30.73	30.82	1,330,329	-0.51(-1.62%)
Jun 22, 2007	31.45	32.29	31.15	31.32	2,364,799	+0.53(+1.72%)
Jun 21, 2007	30.80	31.04	30.23	30.79	1,916,877	+0.37(+1.21%)
Jun 20, 2007	30.39	31.13	30.35	30.42	2,707,541	-0.15(-0.48%)
Jun 19, 2007	30.72	31.11	29.82	30.57	3,576,025	-0.95(-3.01%)
Jun 18, 2007	32.51	32.51	31.26	31.52	2,006,266	-1.05(-3.24%)
Jun 15, 2007	32.64	32.82	32.49	32.57	1,023,085	+0.14(+0.43%)
Jun 14, 2007	32.47	32.76	32.13	32.43	1,122,236	-0.05(-0.15%)
Jun 13, 2007	32.30	32.64	32.21	32.48	1,187,479	+0.33(+1.04%)
Jun 12, 2007	32.57	32.73	32.00	32.15	896,393	-0.67(-2.04%)
Jun 11, 2007	32.72	32.94	32.55	32.82	632,849	-0.02(-0.07%)
Jun 08, 2007	32.74	33.01	32.51	32.84	859,548	-0.06(-0.17%)
Jun 07, 2007	33.39	33.64	32.69	32.90	1,060,787	-0.71(-2.11%)
Jun 06, 2007	33.90	34.05	33.34	33.61	669,204	-0.46(-1.34%)
Jun 05, 2007	33.79	34.28	33.79	34.07	457,805	-0.01(-0.02%)
Jun 04, 2007	33.70	34.11	33.69	34.07	729,796	+0.23(+0.68%)
Jun 01, 2007	33.20	33.92	33.37	33.85	1,169,363	+0.65(+1.94%)
May 31, 2007	34.31	34.31	33.20	33.20	2,351,211	-0.95(-2.77%)
May 30, 2007	33.49	34.15	33.18	34.15	1,024,309	+0.56(+1.65%)
May 29, 2007	33.27	33.71	33.24	33.59	899,820	+0.29(+0.86%)
May 25, 2007	32.47	33.40	32.11	33.31	991,504	+0.22(+0.67%)
May 24, 2007	34.43	34.56	33.06	33.09	1,133,081	-1.41(-4.10%)
May 23, 2007	35.13	35.25	34.38	34.50	625,847	-0.47(-1.35%)
May 22, 2007	34.92	35.24	34.84	34.97	723,063	+0.10(+0.28%)
May 21, 2007	35.03	35.36	34.82	34.88	1,047,444	+0.01(+0.02%)
May 18, 2007	34.47	34.87	34.43	34.87	953,190	+0.54(+1.57%)
May 17, 2007	34.12	34.52	33.96	34.33	755,771	+0.19(+0.55%)
May 16, 2007	33.81	34.14	33.58	34.14	623,423	+0.33(+0.99%)
May 15, 2007	33.84	34.47	33.79	33.80	622,934	-0.07(-0.19%)
May 14, 2007	33.90	34.39	33.67	33.87	476,570	-0.17(-0.50%)
May 11, 2007	33.76	34.04	33.66	34.04	561,056	+0.34(+1.02%)
May 10, 2007	34.57	34.57	33.67	33.70	808,259	-1.09(-3.15%)
May 09, 2007	34.26	34.83	34.10	34.79	610,203	+0.48(+1.40%)
May 08, 2007	34.23	34.31	33.59	34.31	787,939	+0.00(+0.00%)
May 07, 2007	34.58	34.76	34.12	34.31	1,091,634	-0.27(-0.78%)
May 04, 2007	34.92	34.92	34.43	34.58	658,309	-0.20(-0.59%)
May 03, 2007	34.56	35.19	34.52	34.79	1,022,106	+0.35(+1.02%)
May 02, 2007	34.60	35.04	34.38	34.43	914,877	-0.28(-0.80%)

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.