Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	35.30	35.83	35.08	35.30	1,322,254	-0.17(-0.49%)
May 27, 2010	34.82	35.47	34.38	35.47	752,150	+1.49(+4.39%)
May 26, 2010	33.40	34.60	33.37	33.98	1,718,713	+0.84(+2.52%)
May 25, 2010	32.12	33.24	31.32	33.14	2,226,998	-0.08(-0.25%)
May 24, 2010	33.21	33.88	33.16	33.22	1,056,870	-0.24(-0.71%)
May 21, 2010	32.04	33.51	31.79	33.46	1,595,989	+0.74(+2.25%)
May 20, 2010	33.17	33.46	32.69	32.72	3,561,409	-1.35(-3.97%)
May 19, 2010	34.30	34.51	33.53	34.08	2,077,478	-0.33(-0.95%)
May 18, 2010	34.75	34.95	34.17	34.40	2,113,738	+0.21(+0.62%)
May 17, 2010	34.54	34.75	33.09	34.19	1,237,565	-0.23(-0.67%)
May 14, 2010	34.42	35.03	34.11	34.42	1,182,278	-0.93(-2.62%)
May 13, 2010	35.35	35.80	35.18	35.35	631,099	-0.29(-0.81%)
May 12, 2010	34.81	35.67	34.81	35.63	972,898	+0.99(+2.86%)
May 11, 2010	34.80	35.26	34.63	34.64	1,391,209	-0.32(-0.91%)
May 10, 2010	34.44	35.01	34.31	34.96	1,691,338	+2.80(+8.72%)
May 07, 2010	33.14	33.14	31.40	32.16	3,340,658	-1.28(-3.82%)
May 06, 2010	35.12	35.71	31.54	33.44	2,686,842	-2.04(-5.75%)
May 05, 2010	35.74	36.12	35.22	35.48	1,232,601	-0.94(-2.59%)
May 04, 2010	37.16	37.26	36.06	36.42	1,487,674	-1.29(-3.41%)
May 03, 2010	37.71	37.99	37.35	37.71	1,357,423	+0.28(+0.74%)
Apr 30, 2010	38.17	38.50	37.35	37.43	1,087,418	-0.68(-1.79%)
Apr 29, 2010	37.53	38.32	37.38	38.11	1,057,763	+1.02(+2.76%)
Apr 28, 2010	36.66	37.45	36.16	37.08	1,603,721	+0.81(+2.24%)
Apr 27, 2010	36.63	37.33	36.07	36.27	2,258,843	-0.44(-1.21%)
Apr 26, 2010	36.52	37.15	36.42	36.72	879,743	+0.11(+0.29%)
Apr 23, 2010	36.16	36.70	35.57	36.61	1,473,676	+0.61(+1.68%)
Apr 22, 2010	35.65	36.18	35.60	36.00	1,602,630	+0.08(+0.23%)
Apr 21, 2010	36.35	36.40	35.85	35.92	949,897	-0.31(-0.86%)
Apr 20, 2010	36.18	36.30	35.86	36.23	449,267	+0.39(+1.07%)
Apr 19, 2010	35.76	35.95	35.15	35.85	550,303	-0.14(-0.39%)
Apr 16, 2010	36.39	36.77	35.92	35.99	802,323	-0.50(-1.37%)
Apr 15, 2010	36.39	36.68	36.22	36.49	594,836	-0.01(-0.02%)
Apr 14, 2010	35.61	36.57	35.53	36.49	823,133	+1.13(+3.20%)
Apr 13, 2010	35.55	35.56	35.19	35.36	749,271	-0.30(-0.85%)
Apr 12, 2010	36.37	36.48	35.50	35.67	554,185	-0.66(-1.81%)
Apr 09, 2010	35.87	36.32	35.61	36.32	406,284	+0.52(+1.44%)
Apr 08, 2010	35.55	35.82	35.17	35.81	380,034	+0.06(+0.16%)
Apr 07, 2010	35.78	36.11	35.55	35.75	659,038	-0.01(-0.02%)
Apr 06, 2010	35.26	35.80	35.07	35.76	778,242	+0.39(+1.11%)
Apr 05, 2010	35.19	35.44	35.07	35.36	569,997	+0.22(+0.63%)
Apr 01, 2010	35.38	35.14	35.14	35.14	697,069	+0.20(+0.56%)
Mar 31, 2010	34.76	35.90	34.74	34.94	1,212,213	+0.08(+0.23%)
Mar 30, 2010	34.67	34.96	34.38	34.86	521,906	+0.31(+0.90%)
Mar 29, 2010	34.19	34.92	34.19	34.55	909,402	+0.56(+1.64%)
Mar 26, 2010	34.32	34.62	33.62	33.99	1,060,075	-0.30(-0.86%)
Mar 25, 2010	35.19	35.36	34.26	34.29	555,165	-0.56(-1.60%)
Mar 24, 2010	35.28	35.35	34.76	34.85	522,903	-0.57(-1.60%)
Mar 23, 2010	35.39	35.56	34.97	35.41	512,840	+0.12(+0.35%)
Mar 22, 2010	34.40	35.41	34.26	35.29	525,732	+0.66(+1.92%)
Mar 19, 2010	35.26	35.34	34.57	34.62	788,273	-0.50(-1.42%)
Mar 18, 2010	35.00	35.25	34.80	35.12	404,323	+0.02(+0.05%)
Mar 17, 2010	35.07	35.25	34.98	35.11	592,383	+0.19(+0.54%)
Mar 16, 2010	34.76	35.02	34.67	34.92	1,128,189	+0.33(+0.95%)
Mar 15, 2010	34.41	34.65	34.40	34.59	927,364	+0.21(+0.62%)
Mar 12, 2010	34.15	34.50	34.15	34.38	1,053,144	+0.44(+1.30%)
Mar 11, 2010	33.53	33.94	33.17	33.94	439,230	+0.17(+0.51%)
Mar 10, 2010	33.42	33.89	33.25	33.76	438,530	+0.27(+0.80%)
Mar 09, 2010	33.49	33.73	33.17	33.49	440,587	-0.20(-0.61%)
Mar 08, 2010	33.56	34.12	33.56	33.70	570,998	+0.07(+0.19%)
Mar 05, 2010	33.10	33.85	32.96	33.63	692,079	+0.72(+2.18%)
Mar 04, 2010	32.94	33.28	32.74	32.91	413,920	-0.05(-0.15%)
Mar 03, 2010	32.91	33.19	32.75	32.96	731,699	+0.02(+0.05%)
Mar 02, 2010	32.56	33.38	32.56	32.95	1,664,391	+0.73(+2.26%)

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.