Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	44.01	44.69	43.81	44.59	954,419	+0.23(+0.52%)
Sep 27, 2012	43.79	44.46	43.61	44.36	939,732	+0.72(+1.65%)
Sep 26, 2012	43.74	43.95	43.07	43.64	889,747	-0.08(-0.17%)
Sep 25, 2012	44.84	45.05	43.71	43.72	907,053	-1.03(-2.31%)
Sep 24, 2012	44.65	44.94	44.56	44.75	801,255	-0.29(-0.64%)
Sep 21, 2012	45.68	45.98	45.01	45.04	1,161,173	-0.31(-0.69%)
Sep 20, 2012	45.39	45.47	45.08	45.35	1,148,295	-0.58(-1.27%)
Sep 19, 2012	44.81	46.25	44.70	45.94	2,305,169	+1.35(+3.02%)
Sep 18, 2012	44.74	44.94	43.90	44.59	1,595,911	-0.66(-1.46%)
Sep 17, 2012	45.44	45.49	45.17	45.25	860,753	-0.36(-0.80%)
Sep 14, 2012	45.44	45.83	45.41	45.61	1,863,717	+0.35(+0.77%)
Sep 13, 2012	45.81	45.91	44.75	45.27	3,290,502	-1.02(-2.19%)
Sep 12, 2012	47.77	48.01	46.10	46.28	1,713,580	-1.61(-3.36%)
Sep 11, 2012	47.80	48.04	47.51	47.89	664,365	+0.03(+0.05%)
Sep 10, 2012	47.79	48.10	47.67	47.86	823,962	-0.14(-0.30%)
Sep 07, 2012	47.23	48.05	46.95	48.01	1,190,157	+0.99(+2.10%)
Sep 06, 2012	46.13	47.59	46.12	47.02	1,145,571	+1.43(+3.13%)
Sep 05, 2012	45.63	45.76	45.06	45.60	1,180,145	-0.02(-0.04%)
Sep 04, 2012	45.92	46.19	44.94	45.61	1,102,763	-0.55(-1.19%)
Aug 31, 2012	46.25	46.56	45.63	46.16	1,275,376	+0.28(+0.61%)
Aug 30, 2012	45.71	46.11	45.58	45.88	1,272,929	-0.28(-0.60%)
Aug 29, 2012	46.16	46.24	45.72	46.16	2,031,259	-0.49(-1.05%)
Aug 27, 2012	47.75	47.75	46.49	46.65	1,747,060	-0.92(-1.93%)
Aug 24, 2012	47.85	47.96	47.19	47.57	1,075,767	-0.25(-0.53%)
Aug 23, 2012	48.87	48.87	47.59	47.82	1,825,306	-1.05(-2.16%)
Aug 22, 2012	49.44	49.54	48.61	48.88	1,718,091	-0.77(-1.55%)
Aug 21, 2012	51.35	51.48	49.03	49.64	1,676,978	-1.94(-3.76%)
Aug 20, 2012	51.49	51.61	51.07	51.58	522,048	-0.13(-0.24%)
Aug 17, 2012	51.53	51.83	51.35	51.71	502,021	+0.09(+0.18%)
Aug 16, 2012	51.46	51.80	51.11	51.62	598,474	+0.28(+0.54%)
Aug 15, 2012	50.89	51.44	50.89	51.34	398,386	+0.36(+0.71%)
Aug 14, 2012	51.61	51.81	50.80	50.98	671,494	-0.53(-1.03%)
Aug 13, 2012	51.03	51.53	50.87	51.51	548,450	+0.07(+0.13%)
Aug 10, 2012	51.11	51.48	50.63	51.44	328,395	+0.10(+0.20%)
Aug 09, 2012	50.77	51.55	50.76	51.34	387,367	+0.58(+1.15%)
Aug 08, 2012	50.53	50.97	50.34	50.76	400,546	-0.04(-0.08%)
Aug 07, 2012	50.34	50.99	50.02	50.80	798,217	+0.94(+1.89%)
Aug 06, 2012	49.70	50.12	49.52	49.86	516,989	+0.49(+0.99%)
Aug 03, 2012	49.01	49.85	49.00	49.37	529,937	+1.69(+3.54%)
Aug 02, 2012	48.01	48.65	46.95	47.68	852,327	-1.03(-2.11%)
Aug 01, 2012	49.32	49.64	48.71	48.71	536,579	-0.40(-0.81%)
Jul 31, 2012	48.83	49.46	48.71	49.10	794,297	+0.00(+0.00%)
Jul 30, 2012	49.00	49.67	48.52	49.10	851,531	+0.08(+0.17%)
Jul 27, 2012	47.92	49.16	47.66	49.02	869,097	+1.48(+3.10%)
Jul 26, 2012	47.32	47.59	46.80	47.54	661,010	+1.04(+2.23%)
Jul 25, 2012	46.73	47.14	46.31	46.51	813,209	+0.25(+0.55%)
Jul 24, 2012	47.87	48.03	45.87	46.25	1,366,131	-1.57(-3.28%)
Jul 23, 2012	47.23	48.06	46.73	47.82	1,835,040	-0.31(-0.65%)
Jul 20, 2012	48.08	48.46	47.83	48.13	1,789,319	-0.39(-0.80%)
Jul 19, 2012	46.98	48.72	46.40	48.52	1,761,462	+1.62(+3.45%)
Jul 18, 2012	46.59	47.25	44.85	46.90	2,476,818	-1.37(-2.83%)
Jul 17, 2012	48.75	48.79	47.88	48.27	1,242,326	-0.08(-0.16%)
Jul 16, 2012	48.77	48.83	47.89	48.35	783,030	-0.52(-1.07%)
Jul 13, 2012	48.17	49.04	48.17	48.87	839,297	+1.19(+2.49%)
Jul 12, 2012	48.12	48.12	46.95	47.68	947,938	-0.65(-1.34%)
Jul 11, 2012	49.75	49.80	48.02	48.33	966,265	-1.33(-2.68%)
Jul 10, 2012	50.64	50.96	49.26	49.66	662,208	-0.48(-0.96%)
Jul 09, 2012	50.62	50.69	49.71	50.14	474,667	-0.46(-0.90%)
Jul 06, 2012	51.16	51.51	50.36	50.60	766,142	-1.33(-2.57%)
Jul 05, 2012	51.99	52.58	51.75	51.93	547,914	-0.28(-0.53%)
Jul 03, 2012	50.84	52.45	50.80	52.21	377,897	+1.44(+2.84%)

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.