Albemarle Corp (NY: ALB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.65	22.87	22.39	22.80	699,199	+0.28(+1.26%)
May 28, 2009	22.25	22.71	21.97	22.51	739,638	+0.37(+1.68%)
May 27, 2009	22.54	22.75	22.07	22.14	811,310	-0.51(-2.25%)
May 26, 2009	21.78	22.88	21.64	22.65	1,042,800	+0.60(+2.71%)
May 22, 2009	22.30	22.33	21.90	22.05	764,855	-0.20(-0.91%)
May 21, 2009	22.66	22.69	22.01	22.25	1,173,872	-0.82(-3.54%)
May 20, 2009	22.17	23.80	22.13	23.07	2,312,415	+1.21(+5.54%)
May 19, 2009	21.88	22.29	21.70	21.86	814,068	-0.21(-0.95%)
May 18, 2009	21.70	22.08	21.40	22.07	986,279	+0.53(+2.48%)
May 15, 2009	20.86	21.58	20.68	21.54	1,420,185	+0.38(+1.79%)
May 14, 2009	20.65	21.35	20.25	21.16	738,371	+0.68(+3.31%)
May 13, 2009	21.20	21.36	20.26	20.48	778,520	-1.14(-5.27%)
May 12, 2009	21.86	21.96	21.12	21.62	710,600	-0.02(-0.11%)
May 11, 2009	21.89	22.11	21.50	21.64	486,065	-0.82(-3.63%)
May 08, 2009	21.70	22.50	21.64	22.46	467,367	+1.18(+5.54%)
May 07, 2009	22.87	22.87	21.20	21.28	780,420	-1.07(-4.77%)
May 06, 2009	22.96	22.97	22.04	22.34	1,028,625	-0.25(-1.11%)
May 05, 2009	22.92	23.11	22.40	22.59	768,174	-0.37(-1.62%)
May 04, 2009	22.85	22.96	22.74	22.96	832,258	+1.22(+5.61%)
May 01, 2009	21.83	21.96	21.49	21.75	917,815	+0.08(+0.37%)
Apr 30, 2009	21.45	22.46	21.33	21.66	1,281,267	+0.39(+1.82%)
Apr 29, 2009	20.85	21.45	20.65	21.28	812,772	+0.43(+2.05%)
Apr 28, 2009	21.49	21.49	20.48	20.85	1,462,091	-0.96(-4.41%)
Apr 27, 2009	21.66	22.17	21.60	21.81	1,362,079	-0.16(-0.74%)
Apr 24, 2009	20.99	22.06	20.99	21.97	1,118,574	+1.17(+5.63%)
Apr 23, 2009	20.62	20.95	20.31	20.80	628,809	+0.20(+0.98%)
Apr 22, 2009	20.18	21.23	19.97	20.60	733,425	+0.04(+0.20%)
Apr 21, 2009	19.73	20.56	19.72	20.56	1,378,618	+0.58(+2.91%)
Apr 20, 2009	21.15	21.24	19.90	19.98	864,039	-1.45(-6.75%)
Apr 17, 2009	21.41	21.55	20.95	21.42	869,565	-0.02(-0.11%)
Apr 16, 2009	20.53	21.66	20.46	21.45	947,617	+0.95(+4.65%)
Apr 15, 2009	20.43	20.55	19.11	20.49	1,550,164	-0.74(-3.50%)
Apr 14, 2009	21.49	22.39	21.18	21.24	1,503,326	+0.28(+1.35%)
Apr 13, 2009	20.89	21.06	20.32	20.95	504,465	+0.11(+0.50%)
Apr 09, 2009	20.52	21.03	20.47	20.85	1,160,616	+0.95(+4.75%)
Apr 08, 2009	19.33	20.02	19.04	19.90	816,636	+0.71(+3.70%)
Apr 07, 2009	19.54	19.77	19.14	19.19	745,129	-0.79(-3.96%)
Apr 06, 2009	19.81	20.06	19.57	19.98	1,324,199	-0.11(-0.52%)
Apr 03, 2009	19.31	20.11	19.16	20.09	1,346,962	+0.74(+3.84%)
Apr 02, 2009	18.90	19.69	18.60	19.35	1,596,539	+1.21(+6.68%)
Apr 01, 2009	17.20	18.28	16.96	18.13	1,059,182	+0.55(+3.12%)
Mar 31, 2009	17.50	17.89	17.27	17.59	1,124,722	+0.35(+2.01%)
Mar 30, 2009	16.91	17.29	16.68	17.24	787,138	-1.06(-5.78%)
Mar 26, 2009	17.96	18.33	17.86	18.30	1,436,785	+0.57(+3.24%)
Mar 25, 2009	17.88	18.34	17.01	17.72	1,197,913	-0.02(-0.09%)
Mar 24, 2009	17.47	18.15	17.42	17.74	1,197,940	-0.02(-0.09%)
Mar 23, 2009	17.28	17.75	17.28	17.75	1,060,438	+1.53(+9.46%)
Mar 20, 2009	16.57	16.77	16.00	16.22	1,182,973	-0.07(-0.45%)
Mar 19, 2009	16.70	16.85	16.10	16.29	1,536,468	-0.18(-1.08%)
Mar 18, 2009	15.67	16.57	15.36	16.47	1,803,564	+0.75(+4.78%)
Mar 17, 2009	14.77	15.72	14.65	15.72	1,403,321	+0.98(+6.63%)
Mar 16, 2009	14.86	15.33	14.69	14.74	1,105,578	+0.03(+0.22%)
Mar 13, 2009	14.64	14.81	14.37	14.71	0	+0.17(+1.17%)
Mar 12, 2009	14.15	14.68	13.89	14.54	1,947,855	+0.32(+2.22%)
Mar 11, 2009	13.93	14.36	13.54	14.22	1,302,238	+0.48(+3.50%)
Mar 10, 2009	13.21	13.80	13.12	13.74	1,431,634	+0.84(+6.53%)
Mar 09, 2009	12.77	13.28	12.77	12.90	1,434,988	-0.06(-0.50%)
Mar 06, 2009	12.86	13.11	12.46	12.97	0	+0.29(+2.28%)
Mar 05, 2009	13.51	13.77	12.56	12.68	2,260,529	-1.11(-8.08%)
Mar 04, 2009	14.71	14.71	13.72	13.79	3,723,148	-0.89(-6.06%)