Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	53.34	54.14	53.27	54.06	747,885	+0.15(+0.27%)
Sep 27, 2013	53.92	54.17	53.60	53.91	411,696	-0.15(-0.29%)
Sep 26, 2013	53.63	54.45	53.63	54.07	859,201	+0.58(+1.09%)
Sep 25, 2013	53.57	53.94	53.32	53.48	581,876	-0.17(-0.32%)
Sep 24, 2013	53.48	53.89	52.30	53.65	1,118,002	-0.47(-0.87%)
Sep 23, 2013	54.11	54.47	53.86	54.13	808,749	-0.13(-0.24%)
Sep 20, 2013	54.67	55.11	54.08	54.26	1,373,176	-0.35(-0.64%)
Sep 19, 2013	54.48	55.31	54.39	54.61	758,350	+0.28(+0.52%)
Sep 18, 2013	54.44	54.55	53.88	54.32	1,204,024	-0.09(-0.16%)
Sep 17, 2013	54.47	54.75	54.01	54.41	744,684	-0.15(-0.27%)
Sep 16, 2013	54.67	54.63	54.14	54.56	976,549	+0.36(+0.67%)
Sep 13, 2013	54.20	54.67	53.86	54.20	503,503	-0.07(-0.13%)
Sep 12, 2013	54.44	54.64	53.81	54.26	782,228	-0.30(-0.55%)
Sep 11, 2013	54.90	54.98	53.90	54.57	698,956	-0.27(-0.50%)
Sep 10, 2013	53.68	54.85	53.64	54.84	1,231,936	+1.62(+3.04%)
Sep 09, 2013	53.21	53.66	52.98	53.22	570,392	+0.21(+0.39%)
Sep 06, 2013	53.55	53.81	52.72	53.02	788,257	-0.33(-0.61%)
Sep 05, 2013	53.40	53.88	53.13	53.34	651,119	+0.07(+0.13%)
Sep 04, 2013	53.12	53.74	52.85	53.27	924,593	+0.11(+0.21%)
Sep 03, 2013	53.95	54.15	52.80	53.16	1,193,403	-0.21(-0.38%)
Aug 30, 2013	53.69	54.08	53.11	53.37	675,643	-0.33(-0.62%)
Aug 29, 2013	53.39	54.10	53.37	53.70	475,198	+0.18(+0.34%)
Aug 28, 2013	53.48	53.80	53.37	53.52	544,534	-0.03(-0.06%)
Aug 27, 2013	53.35	53.94	53.05	53.56	741,315	-0.28(-0.52%)
Aug 26, 2013	53.80	54.43	53.75	53.84	686,847	+0.07(+0.13%)
Aug 23, 2013	53.85	53.98	53.38	53.77	568,864	+0.17(+0.32%)
Aug 22, 2013	53.26	53.89	53.07	53.60	294,202	+0.52(+0.98%)
Aug 21, 2013	53.30	53.69	52.97	53.08	364,132	-0.33(-0.62%)
Aug 20, 2013	53.33	53.94	53.23	53.41	394,259	+0.02(+0.03%)
Aug 19, 2013	53.14	53.59	53.02	53.39	558,975	+0.09(+0.16%)
Aug 16, 2013	53.27	53.45	52.94	53.31	577,624	-0.14(-0.26%)
Aug 15, 2013	53.42	53.62	53.05	53.45	913,788	-0.39(-0.73%)
Aug 14, 2013	54.12	54.45	53.61	53.84	649,697	-0.30(-0.55%)
Aug 13, 2013	54.16	54.34	53.80	54.14	485,500	-0.11(-0.20%)
Aug 12, 2013	53.65	54.45	53.65	54.25	511,763	+0.42(+0.78%)
Aug 09, 2013	53.90	54.33	53.68	53.83	688,370	-0.22(-0.41%)
Aug 08, 2013	54.22	54.42	53.82	54.05	811,566	+0.04(+0.08%)
Aug 07, 2013	53.74	54.19	53.54	54.01	1,213,722	-0.02(-0.03%)
Aug 06, 2013	53.91	54.14	53.68	54.03	1,177,991	-0.10(-0.19%)
Aug 05, 2013	53.33	54.22	53.16	54.13	1,579,976	+0.80(+1.51%)
Aug 02, 2013	53.31	53.63	52.95	53.33	2,143,821	-0.05(-0.10%)
Aug 01, 2013	53.47	53.81	53.32	53.38	1,515,848	+0.32(+0.60%)
Jul 31, 2013	52.96	53.90	52.91	53.06	1,369,699	+0.11(+0.21%)
Jul 30, 2013	52.88	53.83	52.65	52.95	1,657,400	+0.11(+0.21%)
Jul 29, 2013	52.56	53.06	52.41	52.84	1,105,766	+0.01(+0.02%)
Jul 26, 2013	53.22	53.41	52.61	52.83	1,209,197	-0.63(-1.18%)
Jul 25, 2013	53.53	53.86	53.22	53.46	1,369,813	-0.14(-0.26%)
Jul 24, 2013	53.89	54.03	53.31	53.60	932,538	-0.15(-0.27%)
Jul 23, 2013	53.77	54.00	53.63	53.74	705,615	+0.21(+0.40%)
Jul 22, 2013	53.46	53.75	53.13	53.53	1,174,108	-0.22(-0.41%)
Jul 19, 2013	53.45	53.92	52.87	53.75	1,202,564	+0.04(+0.08%)
Jul 18, 2013	53.97	54.14	51.48	53.71	2,933,670	-1.69(-3.06%)
Jul 17, 2013	55.58	56.05	55.36	55.40	706,919	+0.04(+0.08%)
Jul 16, 2013	55.51	55.82	54.67	55.36	753,769	+0.05(+0.09%)
Jul 15, 2013	55.45	55.85	55.05	55.31	686,540	-0.14(-0.25%)
Jul 12, 2013	55.64	55.68	54.93	55.45	764,919	-0.22(-0.40%)
Jul 11, 2013	56.76	56.81	55.42	55.67	700,685	-0.13(-0.23%)
Jul 10, 2013	55.43	56.13	55.33	55.80	606,058	+0.45(+0.80%)
Jul 09, 2013	54.61	55.75	54.52	55.35	545,552	+1.13(+2.08%)
Jul 08, 2013	54.51	55.00	53.97	54.22	621,121	-0.26(-0.47%)
Jul 05, 2013	54.27	54.69	53.98	54.48	395,890	+0.70(+1.30%)
Jul 03, 2013	53.68	54.11	53.52	53.78	318,699	-0.16(-0.30%)
Jul 02, 2013	53.98	54.50	53.65	53.94	631,696	+0.01(+0.02%)

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.