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%)
Aug 01, 2014	52.99	54.30	52.80	53.67	3,545,243	+0.36(+0.67%)
Jul 31, 2014	57.98	57.98	52.03	53.31	6,665,473	-4.67(-8.05%)
Jul 30, 2014	58.74	59.18	57.87	57.98	1,809,113	-0.47(-0.80%)
Jul 29, 2014	60.84	60.86	58.42	58.45	1,823,806	-1.42(-2.37%)
Jul 28, 2014	59.92	60.08	59.22	59.87	1,215,600	-0.17(-0.28%)
Jul 25, 2014	58.74	60.12	58.74	60.03	2,218,546	+1.33(+2.27%)
Jul 24, 2014	59.44	59.62	58.40	58.70	1,903,881	-0.74(-1.24%)
Jul 23, 2014	59.65	60.05	59.07	59.44	1,725,987	-0.09(-0.15%)
Jul 22, 2014	60.21	60.60	59.53	59.53	1,128,541	-0.56(-0.93%)
Jul 21, 2014	60.61	61.15	60.08	60.08	922,813	-0.93(-1.52%)
Jul 18, 2014	60.53	61.28	60.41	61.01	1,636,396	+0.67(+1.11%)
Jul 17, 2014	59.63	61.01	59.20	60.34	2,368,975	+0.31(+0.52%)
Jul 16, 2014	61.14	61.77	59.74	60.03	3,135,489	-0.83(-1.37%)
Jul 15, 2014	66.08	66.30	59.38	60.87	16,756,539	-2.25(-3.57%)
Jul 14, 2014	62.94	63.26	62.71	63.12	550,013	+0.54(+0.86%)
Jul 11, 2014	62.21	62.62	62.05	62.58	358,840	+0.35(+0.56%)
Jul 10, 2014	61.80	62.52	61.60	62.23	391,372	-0.42(-0.67%)
Jul 09, 2014	63.10	63.26	62.42	62.65	398,527	-0.16(-0.25%)
Jul 08, 2014	62.71	62.97	62.50	62.80	390,217	+0.03(+0.06%)
Jul 07, 2014	62.56	62.93	62.50	62.77	433,135	-0.21(-0.33%)
Jul 03, 2014	62.63	62.98	62.98	62.98	381,295	+0.46(+0.74%)
Jul 02, 2014	62.51	62.79	62.26	62.52	532,027	-0.17(-0.26%)
Jul 01, 2014	62.42	63.08	62.36	62.68	521,768	+0.54(+0.87%)
Jun 30, 2014	62.52	62.52	61.66	62.14	598,913	-0.30(-0.49%)
Jun 27, 2014	61.53	62.45	61.28	62.45	892,615	+0.68(+1.10%)
Jun 26, 2014	61.96	62.11	61.35	61.77	357,279	-0.13(-0.21%)
Jun 25, 2014	61.38	62.05	61.32	61.90	434,031	+0.58(+0.95%)
Jun 24, 2014	61.83	62.47	61.25	61.32	543,673	-0.56(-0.90%)
Jun 23, 2014	62.12	62.22	61.72	61.87	409,823	-0.29(-0.46%)
Jun 20, 2014	62.26	62.43	61.78	62.16	486,440	+0.17(+0.28%)
Jun 19, 2014	61.77	62.20	61.77	61.99	317,993	+0.21(+0.34%)
Jun 18, 2014	62.07	62.27	61.34	61.78	462,853	-0.23(-0.36%)
Jun 17, 2014	61.19	62.32	61.07	62.00	832,162	+0.78(+1.28%)
Jun 16, 2014	61.76	61.87	61.17	61.22	569,423	-0.49(-0.79%)
Jun 13, 2014	61.54	61.88	61.48	61.71	688,910	+0.15(+0.24%)
Jun 12, 2014	62.16	62.44	61.48	61.56	410,243	-0.67(-1.08%)
Jun 11, 2014	62.33	62.90	61.97	62.23	439,366	-0.30(-0.48%)
Jun 10, 2014	62.45	62.70	62.11	62.53	438,045	+0.03(+0.06%)
Jun 06, 2014	61.98	62.62	61.87	62.50	623,722	+0.61(+0.99%)
Jun 05, 2014	61.59	62.22	61.26	61.88	761,020	+0.54(+0.88%)
Jun 04, 2014	60.46	61.40	60.31	61.34	805,211	+0.72(+1.19%)
Jun 03, 2014	60.07	60.88	59.87	60.63	581,565	+0.31(+0.52%)

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.