Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	35.88	36.16	35.14	35.88	885,632	+0.18(+0.51%)
Jul 29, 2010	36.08	36.23	35.25	35.70	1,062,733	+0.08(+0.23%)
Jul 28, 2010	36.64	36.64	35.33	35.61	1,931,861	-0.99(-2.70%)
Jul 27, 2010	37.62	38.09	35.47	36.60	1,905,232	-0.62(-1.66%)
Jul 26, 2010	36.60	37.79	36.34	37.22	1,387,776	+0.85(+2.33%)
Jul 23, 2010	35.52	36.47	35.46	36.37	688,776	+0.79(+2.22%)
Jul 22, 2010	34.71	35.63	34.60	35.58	1,275,165	+1.61(+4.75%)
Jul 21, 2010	34.66	35.05	33.84	33.97	869,653	-0.29(-0.84%)
Jul 20, 2010	32.96	34.30	32.78	34.26	729,005	+0.72(+2.16%)
Jul 19, 2010	33.15	33.54	32.78	33.53	533,046	+0.38(+1.14%)
Jul 16, 2010	33.15	34.27	32.99	33.15	896,508	-1.34(-3.89%)
Jul 15, 2010	34.30	34.68	33.67	34.49	810,157	+0.12(+0.36%)
Jul 14, 2010	34.53	34.54	34.03	34.37	1,281,728	-0.38(-1.09%)
Jul 13, 2010	33.97	34.90	33.77	34.75	597,399	+1.28(+3.82%)
Jul 12, 2010	33.94	34.07	33.20	33.47	974,602	-0.69(-2.01%)
Jul 09, 2010	34.16	34.40	33.88	34.16	895,271	+0.06(+0.17%)
Jul 08, 2010	33.96	34.32	33.66	34.10	593,438	+0.49(+1.44%)
Jul 07, 2010	32.28	33.61	32.28	33.61	1,245,264	+1.46(+4.53%)
Jul 06, 2010	32.87	33.18	31.86	32.16	2,736	-0.08(-0.25%)
Jul 02, 2010	32.24	32.87	31.94	32.24	705,114	-0.31(-0.96%)
Jul 01, 2010	32.59	32.92	31.64	32.55	997,408	-0.11(-0.33%)
Jun 30, 2010	32.91	33.80	32.57	32.66	210	-0.18(-0.55%)
Jun 29, 2010	33.15	33.35	32.70	32.84	1,602,584	-0.53(-1.58%)
Jun 25, 2010	33.37	34.15	33.13	33.37	3,380,061	+0.04(+0.12%)
Jun 24, 2010	33.81	34.09	33.20	33.33	823,171	-0.73(-2.15%)
Jun 23, 2010	34.26	34.45	33.52	34.06	1,150,759	-0.21(-0.60%)
Jun 22, 2010	35.32	35.41	34.22	34.26	1,169,159	-1.08(-3.05%)
Jun 21, 2010	35.70	36.27	35.05	35.34	788,329	+0.20(+0.56%)
Jun 18, 2010	35.14	35.32	34.78	35.14	1,093,184	+0.16(+0.45%)
Jun 17, 2010	35.54	35.57	34.70	34.99	1,116,298	-0.26(-0.75%)
Jun 16, 2010	35.22	35.62	35.11	35.25	684,663	-0.30(-0.83%)
Jun 15, 2010	34.83	35.56	34.80	35.55	768,117	+0.97(+2.81%)
Jun 14, 2010	35.03	35.47	34.45	34.58	1,061,099	-0.11(-0.31%)
Jun 11, 2010	33.82	34.76	33.82	34.68	754,420	+0.39(+1.15%)
Jun 10, 2010	33.49	34.45	33.47	34.29	1,298,971	+1.60(+4.89%)
Jun 09, 2010	32.58	33.57	32.39	32.69	1,456,016	+0.45(+1.40%)
Jun 08, 2010	32.49	32.94	31.70	32.24	2,530,448	-0.44(-1.35%)
Jun 07, 2010	33.68	33.86	32.57	32.68	1,835,312	-0.97(-2.87%)
Jun 04, 2010	33.65	35.00	32.94	33.65	1,842,886	-1.60(-4.53%)
Jun 03, 2010	35.24	35.36	34.77	35.25	740,269	+0.12(+0.35%)
Jun 02, 2010	34.76	35.12	33.85	35.12	736,036	+1.07(+3.15%)
Jun 01, 2010	35.04	35.32	34.05	34.05	793,955	-1.25(-3.53%)
May 28, 2010	35.30	35.83	35.08	35.30	1,322,254	-0.17(-0.49%)
May 27, 2010	34.82	35.47	34.38	35.47	752,150	+1.49(+4.39%)
May 26, 2010	33.40	34.60	33.37	33.98	1,718,713	+0.84(+2.52%)
May 25, 2010	32.12	33.24	31.32	33.14	2,226,998	-0.08(-0.25%)
May 24, 2010	33.21	33.88	33.16	33.22	1,056,870	-0.24(-0.71%)
May 21, 2010	32.04	33.51	31.79	33.46	1,595,989	+0.74(+2.25%)
May 20, 2010	33.17	33.46	32.69	32.72	3,561,409	-1.35(-3.97%)
May 19, 2010	34.30	34.51	33.53	34.08	2,077,478	-0.33(-0.95%)
May 18, 2010	34.75	34.95	34.17	34.40	2,113,738	+0.21(+0.62%)
May 17, 2010	34.54	34.75	33.09	34.19	1,237,565	-0.23(-0.67%)
May 14, 2010	34.42	35.03	34.11	34.42	1,182,278	-0.93(-2.62%)
May 13, 2010	35.35	35.80	35.18	35.35	631,099	-0.29(-0.81%)
May 12, 2010	34.81	35.67	34.81	35.63	972,898	+0.99(+2.86%)
May 11, 2010	34.80	35.26	34.63	34.64	1,391,209	-0.32(-0.91%)
May 10, 2010	34.44	35.01	34.31	34.96	1,691,338	+2.80(+8.72%)
May 07, 2010	33.14	33.14	31.40	32.16	3,340,658	-1.28(-3.82%)
May 06, 2010	35.12	35.71	31.54	33.44	2,686,842	-2.04(-5.75%)
May 05, 2010	35.74	36.12	35.22	35.48	1,232,601	-0.94(-2.59%)
May 04, 2010	37.16	37.26	36.06	36.42	1,487,674	-1.29(-3.41%)

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.