Albemarle Corp (NY: ALB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	26.12	26.44	26.02	26.33	674,815	-0.16(-0.59%)
Aug 28, 2009	26.44	26.77	26.31	26.49	655,195	+0.17(+0.65%)
Aug 27, 2009	26.46	26.71	25.78	26.31	622,098	-0.10(-0.37%)
Aug 26, 2009	26.31	26.84	26.17	26.41	904,382	-0.02(-0.09%)
Aug 25, 2009	26.65	26.80	26.29	26.44	785,773	-0.05(-0.19%)
Aug 24, 2009	26.42	26.72	26.22	26.49	1,004,134	+0.22(+0.84%)
Aug 21, 2009	25.55	26.35	25.55	26.26	862,497	+0.82(+3.21%)
Aug 20, 2009	25.21	25.53	25.16	25.45	383,708	+0.16(+0.61%)
Aug 19, 2009	24.80	25.77	24.61	25.29	749,633	+0.06(+0.23%)
Aug 18, 2009	25.01	25.58	24.92	25.24	417,315	+0.35(+1.41%)
Aug 17, 2009	25.10	25.35	24.75	24.88	526,305	-0.92(-3.58%)
Aug 14, 2009	26.25	26.25	25.26	25.81	850,839	-0.54(-2.05%)
Aug 13, 2009	26.62	26.67	26.15	26.35	667,610	-0.16(-0.59%)
Aug 12, 2009	25.79	26.74	25.79	26.50	1,102,860	+0.65(+2.50%)
Aug 11, 2009	25.84	25.99	25.52	25.86	724,727	-0.04(-0.16%)
Aug 10, 2009	25.91	26.03	25.55	25.90	485,757	-0.29(-1.09%)
Aug 07, 2009	26.44	26.53	26.11	26.18	793,383	+0.12(+0.47%)
Aug 06, 2009	26.10	26.24	25.71	26.06	1,857,556	+0.87(+3.44%)
Aug 05, 2009	25.20	25.57	24.79	25.19	516,811	-0.08(-0.32%)
Aug 04, 2009	24.81	25.46	24.75	25.28	592,034	+0.27(+1.09%)
Aug 03, 2009	24.52	25.04	24.48	25.00	793,037	+0.73(+3.01%)
Jul 31, 2009	24.44	24.75	24.21	24.27	817,725	-0.23(-0.93%)
Jul 30, 2009	24.41	24.97	24.37	24.50	666,375	+0.29(+1.21%)
Jul 29, 2009	24.21	24.55	24.12	24.21	565,692	-0.28(-1.13%)
Jul 28, 2009	24.23	24.60	23.98	24.48	688,392	+0.04(+0.17%)
Jul 27, 2009	25.30	25.32	24.30	24.44	944,937	-0.39(-1.58%)
Jul 24, 2009	24.44	24.91	24.25	24.84	336	+0.20(+0.83%)
Jul 23, 2009	22.65	25.02	22.65	24.63	2,415,152	+2.42(+10.89%)
Jul 22, 2009	21.28	22.43	21.18	22.21	988,576	+0.69(+3.19%)
Jul 21, 2009	21.79	21.86	20.98	21.53	944,677	-0.02(-0.11%)
Jul 20, 2009	21.46	21.87	21.31	21.55	707,509	+0.14(+0.65%)
Jul 17, 2009	21.71	21.71	21.35	21.41	417,003	-0.30(-1.39%)
Jul 16, 2009	21.09	21.84	21.03	21.71	621,134	+0.55(+2.59%)
Jul 15, 2009	20.41	21.19	20.41	21.17	803,395	+1.09(+5.45%)
Jul 14, 2009	19.87	20.07	19.72	20.07	470,020	+0.13(+0.66%)
Jul 13, 2009	19.49	20.03	19.44	19.94	766,922	+0.54(+2.78%)
Jul 10, 2009	19.11	19.61	19.11	19.40	502,133	+0.06(+0.30%)
Jul 09, 2009	19.36	19.59	19.11	19.35	531,976	+0.10(+0.51%)
Jul 08, 2009	19.54	19.66	19.04	19.25	747,003	-0.20(-1.01%)
Jul 07, 2009	20.24	20.29	19.43	19.44	644,023	-0.88(-4.34%)
Jul 06, 2009	20.02	20.36	19.68	20.33	516,664	+0.05(+0.24%)
Jul 02, 2009	20.66	20.66	20.15	20.28	412,848	-0.74(-3.50%)
Jul 01, 2009	21.03	21.58	20.96	21.01	902,328	+0.12(+0.59%)
Jun 30, 2009	21.02	21.29	20.81	20.89	881,819	-0.22(-1.04%)
Jun 29, 2009	20.68	21.22	20.51	21.11	576,623	+0.42(+2.05%)
Jun 26, 2009	20.33	20.78	20.11	20.68	1,934,529	+0.14(+0.68%)
Jun 25, 2009	20.24	20.65	20.17	20.55	729,011	+0.45(+2.24%)
Jun 24, 2009	20.37	20.61	19.97	20.10	716,396	-0.04(-0.20%)
Jun 23, 2009	20.16	20.41	19.90	20.14	460,109	+0.00(+0.00%)
Jun 22, 2009	21.14	21.16	20.13	20.14	705,341	-1.33(-6.20%)
Jun 19, 2009	21.78	22.02	21.25	21.47	424,394	-0.07(-0.30%)
Jun 18, 2009	21.31	21.66	21.11	21.53	418,905	+0.19(+0.88%)
Jun 17, 2009	21.31	21.73	20.79	21.35	548,817	-0.01(-0.04%)
Jun 16, 2009	22.10	22.25	21.35	21.35	551,460	-0.64(-2.90%)
Jun 15, 2009	22.67	22.67	21.68	21.99	423,253	-0.96(-4.20%)
Jun 12, 2009	23.15	23.23	22.60	22.96	391,945	-0.47(-1.99%)
Jun 11, 2009	22.72	23.56	22.68	23.42	740,378	+0.71(+3.13%)
Jun 10, 2009	23.09	23.27	22.24	22.71	612,765	-0.20(-0.86%)
Jun 09, 2009	22.98	23.11	22.60	22.91	751,544	+0.11(+0.47%)
Jun 08, 2009	22.94	23.05	22.74	22.80	1,225,766	-0.89(-3.76%)
Jun 05, 2009	23.91	24.09	23.46	23.69	829,728	-0.05(-0.21%)
Jun 04, 2009	23.54	23.78	23.21	23.74	729,895	+0.32(+1.36%)
Jun 03, 2009	23.85	23.95	23.09	23.42	867,391	-0.66(-2.75%)
Jun 02, 2009	23.99	24.51	23.99	24.08	1,229,028	-0.19(-0.77%)