Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	11.17	11.20	11.07	11.10	745,174	-0.07(-0.62%)
Sep 28, 2006	11.29	11.30	11.14	11.17	1,051,564	-0.12(-1.05%)
Sep 27, 2006	11.25	11.35	11.21	11.29	674,939	+0.03(+0.27%)
Sep 26, 2006	11.35	11.35	11.10	11.26	649,243	-0.07(-0.60%)
Sep 25, 2006	11.30	11.39	11.03	11.33	815,164	+0.03(+0.24%)
Sep 22, 2006	11.28	11.35	11.22	11.30	675,673	-0.01(-0.09%)
Sep 21, 2006	11.54	11.55	11.30	11.31	1,037,126	-0.15(-1.30%)
Sep 20, 2006	11.31	11.47	11.20	11.46	753,739	+0.19(+1.71%)
Sep 19, 2006	11.16	11.28	11.05	11.27	1,201,089	+0.11(+0.95%)
Sep 18, 2006	11.04	11.21	10.96	11.16	946,090	+0.11(+0.96%)
Sep 15, 2006	11.06	11.14	10.99	11.05	689,867	+0.02(+0.15%)
Sep 14, 2006	10.88	11.10	10.82	11.04	586,350	+0.16(+1.50%)
Sep 13, 2006	10.91	10.98	10.82	10.87	855,298	-0.08(-0.71%)
Sep 12, 2006	10.66	11.02	10.47	10.95	1,651,619	+0.12(+1.13%)
Sep 11, 2006	11.14	11.14	10.79	10.83	661,969	-0.30(-2.73%)
Sep 08, 2006	11.07	11.22	10.92	11.13	551,845	+0.08(+0.72%)
Sep 07, 2006	11.20	11.22	11.03	11.05	568,975	-0.17(-1.55%)
Sep 06, 2006	11.36	11.36	11.18	11.23	488,951	-0.13(-1.17%)
Sep 05, 2006	11.32	11.38	11.24	11.36	695,496	+0.10(+0.93%)
Sep 01, 2006	11.22	11.34	11.19	11.26	706,998	+0.04(+0.35%)
Aug 31, 2006	10.86	11.25	10.85	11.22	1,550,794	-0.04(-0.34%)
Aug 30, 2006	11.21	11.40	11.19	11.26	1,482,028	+0.09(+0.84%)
Aug 29, 2006	11.11	11.21	11.01	11.16	1,503,074	+0.10(+0.87%)
Aug 28, 2006	10.83	11.13	10.83	11.07	990,629	+0.28(+2.60%)
Aug 25, 2006	10.69	10.83	10.68	10.79	735,385	+0.10(+0.98%)
Aug 24, 2006	10.80	10.84	10.60	10.68	1,203,291	-0.07(-0.61%)
Aug 23, 2006	10.91	10.93	10.61	10.75	1,249,299	-0.10(-0.89%)
Aug 22, 2006	10.99	11.00	10.80	10.84	598,097	-0.13(-1.17%)
Aug 21, 2006	10.88	11.02	10.83	10.97	993,810	+0.08(+0.75%)
Aug 18, 2006	10.85	11.02	10.79	10.89	490,420	-0.01(-0.07%)
Aug 17, 2006	10.91	10.98	10.84	10.90	696,230	-0.01(-0.09%)
Aug 16, 2006	10.69	11.01	10.69	10.91	887,357	+0.27(+2.56%)
Aug 15, 2006	10.60	10.71	10.58	10.64	716,542	+0.13(+1.24%)
Aug 14, 2006	10.58	10.73	10.46	10.51	636,273	-0.06(-0.54%)
Aug 11, 2006	10.64	10.64	10.47	10.56	481,120	-0.08(-0.77%)
Aug 10, 2006	10.61	10.68	10.58	10.64	778,211	+0.01(+0.10%)
Aug 09, 2006	10.71	10.79	10.58	10.63	620,856	-0.06(-0.59%)
Aug 08, 2006	10.79	10.83	10.66	10.70	579,498	-0.08(-0.72%)
Aug 07, 2006	10.67	10.80	10.66	10.78	621,101	+0.01(+0.08%)
Aug 04, 2006	10.67	10.86	10.65	10.77	1,360,646	+0.17(+1.64%)
Aug 03, 2006	10.47	10.64	10.29	10.59	585,861	+0.12(+1.17%)
Aug 02, 2006	10.28	10.52	10.19	10.47	768,912	+0.19(+1.87%)
Aug 01, 2006	10.30	10.42	10.22	10.28	450,286	-0.02(-0.22%)
Jul 31, 2006	10.17	10.32	10.15	10.30	790,937	+0.10(+0.96%)
Jul 28, 2006	10.12	10.34	10.12	10.20	748,355	+0.09(+0.89%)
Jul 27, 2006	10.40	10.42	10.10	10.11	996,257	-0.29(-2.75%)
Jul 26, 2006	10.27	10.55	10.24	10.40	1,911,513	+0.14(+1.37%)
Jul 25, 2006	9.541	10.38	9.513	10.26	2,872,776	+0.93(+9.99%)
Jul 24, 2006	9.217	9.364	9.143	9.327	580,477	+0.11(+1.22%)
Jul 21, 2006	9.307	9.329	9.122	9.215	443,433	-0.11(-1.14%)
Jul 20, 2006	9.537	9.572	9.317	9.321	517,828	-0.22(-2.27%)
Jul 19, 2006	9.337	9.572	9.311	9.537	894,209	+0.23(+2.48%)
Jul 18, 2006	9.092	9.345	9.084	9.307	467,416	+0.26(+2.87%)
Jul 17, 2006	9.221	9.231	9.031	9.047	227,100	-0.14(-1.49%)
Jul 14, 2006	9.245	9.249	9.074	9.184	261,851	-0.04(-0.44%)
Jul 13, 2006	9.419	9.462	9.188	9.225	428,505	-0.23(-2.48%)
Jul 12, 2006	9.511	9.613	9.439	9.460	286,567	-0.01(-0.15%)
Jul 11, 2006	9.623	9.654	9.388	9.474	653,404	-0.14(-1.47%)
Jul 10, 2006	9.582	9.691	9.578	9.615	272,863	+0.05(+0.51%)
Jul 07, 2006	9.603	9.689	9.552	9.566	253,285	-0.07(-0.72%)
Jul 06, 2006	9.613	9.687	9.566	9.635	272,129	+0.04(+0.45%)
Jul 05, 2006	9.815	9.815	9.525	9.593	509,019	-0.22(-2.27%)

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.