Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	59.90	60.16	59.62	59.91	374,089	-0.12(-0.20%)
May 29, 2014	59.42	60.08	59.05	60.03	470,433	+0.77(+1.30%)
May 28, 2014	59.24	59.41	58.78	59.26	433,817	-0.12(-0.20%)
May 27, 2014	59.69	60.00	59.33	59.38	261,692	-0.07(-0.12%)
May 23, 2014	58.95	59.45	59.45	59.45	501,366	+0.40(+0.67%)
May 22, 2014	58.88	59.28	58.69	59.05	255,136	+0.11(+0.19%)
May 21, 2014	58.65	59.15	58.46	58.94	585,712	+0.52(+0.89%)
May 20, 2014	58.81	58.94	58.23	58.42	648,623	-0.36(-0.62%)
May 19, 2014	58.51	59.43	58.42	58.78	701,769	+0.15(+0.25%)
May 16, 2014	58.64	58.78	58.03	58.63	777,360	+0.04(+0.07%)
May 15, 2014	59.59	59.86	58.44	58.59	840,948	-1.13(-1.90%)
May 14, 2014	59.66	60.04	59.48	59.73	404,166	-0.08(-0.13%)
May 13, 2014	60.05	60.51	59.78	59.80	463,817	-0.25(-0.42%)
May 12, 2014	59.40	60.24	59.40	60.05	442,588	+0.94(+1.60%)
May 09, 2014	58.91	59.31	58.60	59.11	440,500	+0.11(+0.19%)
May 08, 2014	59.16	59.64	58.85	59.00	726,097	-0.31(-0.53%)
May 07, 2014	59.27	59.47	58.88	59.31	641,899	+0.23(+0.38%)
May 06, 2014	59.15	59.53	58.94	59.08	927,963	-0.29(-0.48%)
May 05, 2014	58.70	59.66	58.70	59.37	633,004	+0.41(+0.69%)
May 02, 2014	58.73	59.42	58.41	58.96	731,842	+0.31(+0.53%)
May 01, 2014	58.48	58.84	58.24	58.65	520,408	+0.61(+1.04%)
Apr 30, 2014	57.67	58.21	57.38	58.05	555,700	+0.39(+0.68%)
Apr 29, 2014	57.41	58.08	57.41	57.66	474,137	+0.49(+0.86%)
Apr 28, 2014	57.34	57.41	56.60	57.16	586,642	+0.15(+0.26%)
Apr 25, 2014	57.67	57.78	56.93	57.02	420,133	-0.86(-1.48%)
Apr 24, 2014	58.10	58.18	57.79	57.87	781,979	-0.20(-0.34%)
Apr 23, 2014	58.69	59.08	57.85	58.07	814,481	-0.58(-0.99%)
Apr 22, 2014	58.36	58.76	58.18	58.65	518,013	+0.47(+0.80%)
Apr 21, 2014	57.62	58.22	57.27	58.18	815,699	+0.45(+0.78%)
Apr 17, 2014	57.97	57.73	57.73	57.73	505,178	+0.35(+0.60%)
Apr 16, 2014	57.19	57.52	56.83	57.39	568,877	+0.57(+1.01%)
Apr 15, 2014	56.90	57.01	55.89	56.82	792,480	+0.03(+0.05%)
Apr 14, 2014	56.44	56.97	56.18	56.79	660,990	+0.63(+1.13%)
Apr 11, 2014	56.19	56.79	56.13	56.16	574,364	-0.23(-0.41%)
Apr 10, 2014	57.13	57.47	56.32	56.39	830,975	-0.81(-1.42%)
Apr 09, 2014	56.80	57.55	56.70	57.21	871,451	+0.61(+1.07%)
Apr 08, 2014	56.18	56.89	56.01	56.60	576,687	+0.29(+0.52%)
Apr 07, 2014	57.21	57.22	56.20	56.31	479,905	-0.94(-1.63%)
Apr 04, 2014	58.21	58.21	56.77	57.24	630,641	-0.60(-1.03%)
Apr 03, 2014	58.03	58.44	57.69	57.84	513,388	-0.10(-0.18%)
Apr 02, 2014	57.73	58.08	57.24	57.94	380,460	+0.41(+0.71%)
Apr 01, 2014	57.66	57.90	57.04	57.53	548,944	+0.03(+0.05%)
Mar 31, 2014	56.71	57.69	56.48	57.51	590,065	+1.14(+2.03%)
Mar 28, 2014	56.18	56.53	56.01	56.37	405,802	+0.18(+0.32%)
Mar 27, 2014	55.84	56.37	55.72	56.18	571,677	+0.46(+0.82%)
Mar 26, 2014	56.32	56.74	55.72	55.73	485,593	-0.42(-0.76%)
Mar 25, 2014	56.43	56.70	55.95	56.15	388,213	+0.37(+0.67%)
Mar 24, 2014	56.13	56.69	55.55	55.78	743,158	-0.21(-0.37%)
Mar 21, 2014	55.79	56.49	55.63	55.98	1,248,168	+0.50(+0.91%)
Mar 20, 2014	55.66	55.79	55.12	55.48	797,625	-0.19(-0.34%)
Mar 19, 2014	56.11	56.34	55.48	55.67	278,569	-0.40(-0.71%)
Mar 18, 2014	55.88	56.12	55.57	56.07	505,556	+0.35(+0.64%)
Mar 17, 2014	55.47	55.85	55.08	55.72	532,283	+0.71(+1.29%)
Mar 14, 2014	55.45	56.11	54.93	55.01	696,705	-0.58(-1.04%)
Mar 13, 2014	56.31	56.65	55.52	55.59	700,849	-0.70(-1.25%)
Mar 12, 2014	56.14	56.46	55.97	56.29	711,014	-0.22(-0.39%)
Mar 11, 2014	56.44	57.00	56.43	56.51	556,155	-0.37(-0.65%)
Mar 10, 2014	57.16	57.51	56.52	56.88	541,932	-0.50(-0.87%)
Mar 07, 2014	57.58	57.76	57.07	57.38	469,720	-0.03(-0.05%)
Mar 06, 2014	57.06	57.73	57.05	57.41	284,987	+0.47(+0.82%)
Mar 05, 2014	56.99	57.23	56.62	56.94	423,641	+0.00(+0.00%)
Mar 04, 2014	57.05	57.98	56.78	56.94	1,633,322	+0.26(+0.46%)

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.