Albemarle Corp (NY: ALB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	58.45	58.65	57.18	57.25	1,161,833	-1.78(-3.01%)
May 30, 2013	57.78	59.06	57.71	59.03	1,205,574	+1.29(+2.24%)
May 29, 2013	57.39	58.00	57.25	57.74	524,491	-0.22(-0.38%)
May 28, 2013	57.60	57.98	57.49	57.96	913,657	+1.12(+1.97%)
May 24, 2013	56.66	56.98	56.54	56.84	513,644	-0.15(-0.26%)
May 23, 2013	56.13	57.00	55.62	56.99	702,060	+0.15(+0.27%)
May 22, 2013	57.27	58.14	56.48	56.84	519,086	-0.44(-0.76%)
May 21, 2013	56.86	57.71	56.86	57.27	504,191	+0.53(+0.93%)
May 20, 2013	57.50	57.50	56.47	56.74	1,038,470	-0.87(-1.51%)
May 17, 2013	56.99	57.88	56.88	57.61	837,222	+0.92(+1.61%)
May 16, 2013	56.19	57.04	56.17	56.70	978,441	+0.38(+0.67%)
May 15, 2013	55.35	56.33	55.34	56.32	743,158	+1.59(+2.91%)
May 13, 2013	54.88	54.93	54.44	54.73	830,119	-0.15(-0.28%)
May 10, 2013	54.38	54.94	54.23	54.88	702,203	+0.67(+1.23%)
May 09, 2013	54.23	54.67	53.84	54.22	624,506	-0.14(-0.25%)
May 08, 2013	53.05	54.35	52.97	54.35	942,993	+1.16(+2.17%)
May 07, 2013	52.67	53.43	52.57	53.20	802,331	+0.54(+1.02%)
May 06, 2013	52.38	52.78	52.15	52.66	659,016	+0.24(+0.46%)
May 03, 2013	51.80	52.79	51.23	52.42	544,672	+1.19(+2.32%)
May 02, 2013	50.84	51.33	50.50	51.23	544,239	+0.64(+1.27%)
May 01, 2013	52.04	52.39	50.52	50.59	757,815	-1.81(-3.46%)
Apr 30, 2013	51.03	52.40	50.69	52.40	1,368,134	+1.52(+2.99%)
Apr 29, 2013	50.46	51.05	50.26	50.88	987,946	+0.52(+1.04%)
Apr 26, 2013	50.82	50.72	50.20	50.36	713,721	-0.36(-0.71%)
Apr 25, 2013	50.89	50.97	50.54	50.72	1,315,859	+0.24(+0.47%)
Apr 24, 2013	50.78	51.26	50.30	50.48	1,949,425	-0.10(-0.20%)
Apr 23, 2013	50.69	51.04	50.32	50.58	986,052	+0.11(+0.22%)
Apr 22, 2013	50.30	50.89	49.57	50.47	904,006	+0.15(+0.29%)
Apr 19, 2013	48.83	50.45	48.46	50.32	1,785,576	+0.92(+1.85%)
Apr 18, 2013	50.44	50.47	48.78	49.41	2,521,248	-2.13(-4.13%)
Apr 17, 2013	52.03	52.27	51.35	51.54	1,110,718	-1.17(-2.22%)
Apr 16, 2013	51.29	52.74	50.80	52.71	842,186	+2.03(+4.00%)
Apr 15, 2013	51.64	51.76	50.40	50.68	1,006,501	-1.39(-2.68%)
Apr 12, 2013	52.96	53.10	51.75	52.08	854,572	-0.91(-1.71%)
Apr 11, 2013	53.34	54.13	52.93	52.99	1,096,202	-0.27(-0.50%)
Apr 10, 2013	52.26	53.28	51.72	53.25	1,257,802	+0.27(+0.52%)
Apr 09, 2013	53.40	53.64	52.42	52.98	790,296	-0.23(-0.43%)
Apr 08, 2013	52.71	53.59	52.23	53.21	739,615	+0.36(+0.68%)
Apr 05, 2013	51.44	53.07	51.39	52.85	900,092	+0.62(+1.18%)
Apr 04, 2013	51.65	52.44	51.65	52.23	452,734	+0.68(+1.31%)
Apr 03, 2013	52.36	52.77	51.15	51.56	698,761	-0.77(-1.47%)
Apr 02, 2013	52.62	52.64	52.13	52.33	679,318	-0.12(-0.23%)
Apr 01, 2013	53.23	53.51	52.12	52.45	872,908	-1.04(-1.95%)
Mar 28, 2013	52.74	53.63	52.47	53.49	509,610	+0.66(+1.25%)
Mar 27, 2013	52.64	53.33	52.41	52.83	771,017	-0.22(-0.42%)
Mar 26, 2013	53.04	53.43	52.85	53.05	551,279	+0.16(+0.31%)
Mar 25, 2013	52.48	53.17	51.97	52.89	861,417	+0.56(+1.06%)
Mar 22, 2013	53.38	53.42	52.17	52.34	796,504	-0.87(-1.64%)
Mar 21, 2013	52.83	53.45	52.16	53.21	1,077,565	-0.01(-0.02%)
Mar 20, 2013	53.87	54.05	53.07	53.22	615,292	-0.35(-0.65%)
Mar 19, 2013	53.52	53.73	53.04	53.57	698,202	+0.15(+0.27%)
Mar 18, 2013	53.34	53.73	53.11	53.42	1,232,511	-0.66(-1.22%)
Mar 15, 2013	55.89	55.90	53.99	54.08	1,544,549	-2.01(-3.58%)
Mar 14, 2013	55.77	56.13	55.39	56.09	317,481	+0.50(+0.89%)
Mar 13, 2013	55.52	55.84	55.14	55.59	454,107	+0.27(+0.49%)
Mar 12, 2013	55.81	56.11	55.31	55.32	515,248	-0.44(-0.79%)
Mar 11, 2013	55.75	55.82	55.24	55.76	486,781	-0.16(-0.29%)
Mar 08, 2013	55.13	55.95	54.83	55.93	761,258	+1.19(+2.18%)
Mar 07, 2013	55.18	55.56	54.58	54.73	640,404	-0.36(-0.65%)
Mar 06, 2013	54.51	55.62	54.37	55.09	1,080,946	+0.91(+1.68%)
Mar 05, 2013	54.56	55.20	54.09	54.18	1,320,372	-0.03(-0.05%)
Mar 04, 2013	54.64	54.96	53.97	54.20	826,415	-0.60(-1.09%)