Albemarle Corp (NY: ALB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	36.56	36.62	36.19	36.48	646,754	+0.06(+0.16%)
May 29, 2008	36.01	36.86	35.93	36.42	898,720	+0.49(+1.37%)
May 28, 2008	35.44	35.98	35.12	35.93	446,148	+0.66(+1.86%)
May 27, 2008	35.18	35.31	34.68	35.27	430,787	+0.07(+0.21%)
May 26, 2008	35.79	35.79	34.80	35.20	0	+0.00(+0.00%)
May 23, 2008	35.79	35.79	34.80	35.20	516,229	-0.64(-1.79%)
May 22, 2008	35.21	36.04	35.16	35.84	751,557	+0.79(+2.25%)
May 21, 2008	35.53	36.13	34.95	35.05	1,302,001	-0.01(-0.02%)
May 20, 2008	35.16	35.27	34.64	35.06	828,357	-0.21(-0.58%)
May 19, 2008	35.76	35.76	35.02	35.26	1,281,919	-0.43(-1.22%)
May 16, 2008	35.97	36.04	35.07	35.70	2,002,646	-0.64(-1.76%)
May 15, 2008	36.12	36.37	35.63	36.34	838,346	+0.33(+0.91%)
May 14, 2008	34.90	36.38	34.85	36.01	2,391,722	+1.07(+3.08%)
May 13, 2008	34.35	34.96	34.30	34.94	1,460,733	+0.81(+2.38%)
May 12, 2008	34.25	34.25	33.07	34.12	1,518,177	+1.45(+4.44%)
May 09, 2008	32.24	32.81	31.61	32.67	2,023,566	+0.14(+0.43%)
May 08, 2008	31.78	32.53	31.46	32.53	957,833	+0.97(+3.07%)
May 07, 2008	30.89	32.11	30.88	31.56	1,272,114	+0.19(+0.60%)
May 06, 2008	31.43	31.65	31.19	31.38	516,628	-0.07(-0.21%)
May 05, 2008	30.77	31.44	30.77	31.44	733,272	+0.48(+1.54%)
May 02, 2008	31.10	31.34	30.73	30.97	508,704	-0.01(-0.03%)
May 01, 2008	30.68	31.15	30.03	30.97	674,177	+0.29(+0.94%)
Apr 30, 2008	30.69	31.22	30.60	30.69	667,509	+0.01(+0.03%)
Apr 29, 2008	31.15	31.24	30.41	30.68	545,800	-0.58(-1.86%)
Apr 28, 2008	31.33	31.41	30.92	31.26	563,545	-0.21(-0.65%)
Apr 25, 2008	31.31	31.65	31.05	31.47	810,886	+0.12(+0.39%)
Apr 24, 2008	31.42	31.60	30.44	31.34	1,218,082	-0.08(-0.26%)
Apr 23, 2008	31.02	31.88	30.89	31.43	1,310,710	+0.56(+1.81%)
Apr 22, 2008	32.15	32.15	30.60	30.87	1,978,618	-1.12(-3.51%)
Apr 21, 2008	31.79	32.35	31.53	31.99	1,699,507	+1.03(+3.31%)
Apr 18, 2008	30.65	31.21	30.65	30.97	762,265	+0.70(+2.30%)
Apr 17, 2008	30.19	30.48	29.92	30.27	973,491	-0.11(-0.35%)
Apr 16, 2008	29.43	30.41	29.43	30.38	818,483	+1.13(+3.87%)
Apr 15, 2008	28.94	29.43	28.87	29.24	897,778	+0.42(+1.45%)
Apr 14, 2008	28.78	29.17	28.63	28.82	635,439	+0.17(+0.60%)
Apr 11, 2008	28.56	29.05	28.49	28.65	672,667	-0.26(-0.91%)
Apr 10, 2008	29.14	29.29	28.73	28.92	684,270	-0.28(-0.96%)
Apr 09, 2008	29.74	29.87	29.05	29.19	387,545	-0.54(-1.82%)
Apr 08, 2008	29.14	29.82	29.07	29.74	626,120	+0.45(+1.54%)
Apr 07, 2008	29.59	30.10	29.07	29.28	1,777,998	-0.07(-0.25%)
Apr 04, 2008	29.73	30.02	29.15	29.36	1,545,023	-0.43(-1.43%)
Apr 03, 2008	30.20	30.54	29.69	29.78	1,115,345	-0.57(-1.86%)
Apr 02, 2008	30.20	30.92	30.06	30.35	1,064,554	+0.01(+0.03%)
Apr 01, 2008	30.47	30.47	29.82	30.34	1,280,242	+0.39(+1.29%)
Mar 31, 2008	29.14	30.10	29.11	29.96	1,272,476	+0.96(+3.31%)
Mar 28, 2008	29.51	29.76	28.88	29.00	519,466	-0.56(-1.89%)
Mar 27, 2008	29.43	30.01	29.08	29.55	825,790	+0.18(+0.61%)
Mar 26, 2008	29.03	29.51	28.87	29.37	786,429	+0.02(+0.08%)
Mar 25, 2008	28.64	29.43	28.23	29.35	2,042,479	+0.66(+2.29%)
Mar 24, 2008	28.10	29.24	27.97	28.69	1,533,238	+0.54(+1.92%)
Mar 21, 2008	28.38	28.64	27.99	28.15	1,495,690	+0.00(+0.00%)
Mar 20, 2008	28.38	28.64	27.99	28.15	1,495,690	-0.26(-0.92%)
Mar 19, 2008	30.04	30.40	28.41	28.41	1,339,720	-1.44(-4.81%)
Mar 18, 2008	29.00	29.88	28.80	29.85	648,855	+1.27(+4.45%)
Mar 17, 2008	28.32	29.08	27.96	28.58	1,400,114	-0.41(-1.41%)
Mar 14, 2008	30.52	30.52	28.68	28.99	1,077,625	-1.35(-4.43%)
Mar 13, 2008	30.03	30.56	29.27	30.33	740,713	-0.10(-0.32%)
Mar 12, 2008	30.41	31.03	30.16	30.43	556,266	+0.02(+0.08%)
Mar 11, 2008	29.55	30.41	29.54	30.41	1,447,658	+1.48(+5.10%)
Mar 10, 2008	29.17	29.50	28.82	28.93	1,016,591	-0.24(-0.82%)
Mar 07, 2008	29.88	30.16	29.00	29.17	772,539	-0.80(-2.68%)
Mar 06, 2008	30.42	30.81	29.94	29.97	612,698	-0.64(-2.09%)
Mar 05, 2008	30.40	30.84	30.18	30.61	568,061	+0.23(+0.76%)
Mar 04, 2008	30.27	30.72	29.70	30.38	806,503	-0.38(-1.23%)