Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	55.10	55.26	55.26	55.26	766,502	+0.32(+0.59%)
Aug 28, 2014	53.97	55.35	53.55	54.94	1,626,340	+0.70(+1.30%)
Aug 27, 2014	53.98	54.41	53.98	54.23	989,416	+0.05(+0.10%)
Aug 26, 2014	54.34	54.36	54.01	54.18	941,084	+0.03(+0.06%)
Aug 25, 2014	54.03	54.16	53.69	54.15	553,375	+0.43(+0.79%)
Aug 22, 2014	53.68	54.03	53.33	53.72	680,109	-0.10(-0.18%)
Aug 21, 2014	53.89	54.27	53.62	53.82	785,854	-0.01(-0.02%)
Aug 20, 2014	53.62	53.91	53.37	53.83	1,361,210	-0.03(-0.06%)
Aug 19, 2014	53.65	53.86	53.43	53.86	889,270	+0.27(+0.50%)
Aug 18, 2014	53.36	54.03	53.36	53.59	852,652	+0.43(+0.82%)
Aug 15, 2014	52.72	53.20	52.42	53.16	1,701,615	+0.43(+0.81%)
Aug 14, 2014	53.27	53.31	52.50	52.73	1,291,191	-0.63(-1.17%)
Aug 13, 2014	52.82	53.62	52.58	53.36	1,173,162	+0.76(+1.44%)
Aug 12, 2014	52.70	52.98	52.38	52.60	1,430,325	-0.32(-0.61%)
Aug 11, 2014	53.63	53.70	52.87	52.92	1,141,513	-0.03(-0.05%)
Aug 08, 2014	52.72	53.04	52.26	52.95	2,030,936	+0.28(+0.53%)
Aug 07, 2014	53.69	53.82	52.46	52.67	1,560,419	-0.59(-1.11%)
Aug 06, 2014	53.32	53.67	52.93	53.26	1,197,547	-0.16(-0.29%)
Aug 05, 2014	53.45	54.40	53.22	53.42	2,565,818	-0.44(-0.82%)
Aug 04, 2014	53.70	53.97	53.06	53.86	1,670,224	+0.19(+0.36%)

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.