Albemarle Corp (NY: ALB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	59.87	60.13	59.60	59.88	374,245	-0.12(-0.20%)
May 29, 2014	59.40	60.06	59.03	60.00	470,629	+0.77(+1.30%)
May 28, 2014	59.22	59.39	58.76	59.23	433,998	-0.12(-0.20%)
May 27, 2014	59.67	59.98	59.30	59.35	261,801	-0.07(-0.12%)
May 23, 2014	58.93	59.42	59.42	59.42	501,575	+0.40(+0.67%)
May 22, 2014	58.85	59.26	58.66	59.03	255,243	+0.11(+0.19%)
May 21, 2014	58.63	59.13	58.44	58.91	585,956	+0.52(+0.89%)
May 20, 2014	58.78	58.92	58.20	58.39	648,894	-0.36(-0.62%)
May 19, 2014	58.49	59.41	58.39	58.76	702,061	+0.15(+0.25%)
May 16, 2014	58.62	58.76	58.00	58.61	777,684	+0.04(+0.07%)
May 15, 2014	59.56	59.83	58.42	58.57	841,298	-1.13(-1.90%)
May 14, 2014	59.63	60.01	59.46	59.70	404,335	-0.08(-0.13%)
May 13, 2014	60.03	60.49	59.75	59.78	464,011	-0.25(-0.42%)
May 12, 2014	59.37	60.22	59.37	60.03	442,773	+0.94(+1.60%)
May 09, 2014	58.89	59.28	58.58	59.09	440,684	+0.11(+0.19%)
May 08, 2014	59.14	59.61	58.83	58.97	726,399	-0.31(-0.53%)
May 07, 2014	59.25	59.45	58.85	59.28	642,167	+0.23(+0.38%)
May 06, 2014	59.13	59.50	58.91	59.06	928,350	-0.29(-0.48%)
May 05, 2014	58.68	59.64	58.68	59.35	633,267	+0.41(+0.69%)
May 02, 2014	58.70	59.40	58.39	58.94	732,147	+0.31(+0.53%)
May 01, 2014	58.45	58.82	58.21	58.63	520,625	+0.61(+1.04%)
Apr 30, 2014	57.65	58.19	57.35	58.02	555,932	+0.39(+0.68%)
Apr 29, 2014	57.39	58.06	57.39	57.63	474,335	+0.49(+0.86%)
Apr 28, 2014	57.31	57.39	56.58	57.14	586,887	+0.15(+0.26%)
Apr 25, 2014	57.65	57.75	56.90	56.99	420,309	-0.86(-1.48%)
Apr 24, 2014	58.07	58.15	57.76	57.85	782,305	-0.20(-0.34%)
Apr 23, 2014	58.67	59.05	57.83	58.05	814,820	-0.58(-0.99%)
Apr 22, 2014	58.33	58.73	58.15	58.63	518,228	+0.47(+0.80%)
Apr 21, 2014	57.60	58.19	57.25	58.16	816,039	+0.45(+0.78%)
Apr 17, 2014	57.94	57.71	57.71	57.71	505,388	+0.35(+0.60%)
Apr 16, 2014	57.16	57.49	56.81	57.36	569,114	+0.57(+1.01%)
Apr 15, 2014	56.88	56.98	55.87	56.79	792,810	+0.03(+0.05%)
Apr 14, 2014	56.41	56.95	56.16	56.77	661,266	+0.63(+1.13%)
Apr 11, 2014	56.17	56.77	56.11	56.13	574,603	-0.23(-0.41%)
Apr 10, 2014	57.10	57.44	56.30	56.37	831,321	-0.81(-1.42%)
Apr 09, 2014	56.77	57.52	56.68	57.18	871,814	+0.61(+1.07%)
Apr 08, 2014	56.15	56.86	55.99	56.58	576,927	+0.29(+0.52%)
Apr 07, 2014	57.19	57.20	56.18	56.28	480,105	-0.93(-1.63%)
Apr 04, 2014	58.19	58.19	56.75	57.22	630,903	-0.60(-1.03%)
Apr 03, 2014	58.00	58.42	57.67	57.81	513,602	-0.10(-0.18%)
Apr 02, 2014	57.70	58.06	57.22	57.92	380,618	+0.41(+0.71%)
Apr 01, 2014	57.63	57.87	57.02	57.51	549,172	+0.03(+0.05%)
Mar 31, 2014	56.69	57.67	56.45	57.48	590,310	+1.14(+2.03%)
Mar 28, 2014	56.15	56.51	55.99	56.34	405,971	+0.18(+0.32%)
Mar 27, 2014	55.81	56.35	55.69	56.16	571,915	+0.46(+0.82%)
Mar 26, 2014	56.30	56.71	55.69	55.70	485,795	-0.42(-0.76%)
Mar 25, 2014	56.40	56.68	55.93	56.13	388,375	+0.37(+0.67%)
Mar 24, 2014	56.11	56.66	55.53	55.75	743,467	-0.21(-0.37%)
Mar 21, 2014	55.76	56.46	55.61	55.96	1,248,688	+0.50(+0.91%)
Mar 20, 2014	55.63	55.77	55.10	55.46	797,958	-0.19(-0.34%)
Mar 19, 2014	56.09	56.32	55.46	55.65	278,685	-0.40(-0.71%)
Mar 18, 2014	55.86	56.10	55.55	56.05	505,767	+0.35(+0.64%)
Mar 17, 2014	55.45	55.83	55.05	55.69	532,505	+0.71(+1.29%)
Mar 14, 2014	55.42	56.08	54.91	54.98	696,996	-0.58(-1.04%)
Mar 13, 2014	56.29	56.62	55.49	55.56	701,141	-0.70(-1.25%)
Mar 12, 2014	56.12	56.44	55.94	56.26	711,310	-0.22(-0.39%)
Mar 11, 2014	56.42	56.97	56.41	56.49	556,386	-0.37(-0.65%)
Mar 10, 2014	57.14	57.48	56.49	56.86	542,158	-0.50(-0.87%)
Mar 07, 2014	57.55	57.73	57.05	57.36	469,916	-0.03(-0.05%)
Mar 06, 2014	57.04	57.71	57.03	57.38	285,105	+0.47(+0.82%)
Mar 05, 2014	56.97	57.21	56.60	56.92	423,818	+0.00(+0.00%)
Mar 04, 2014	57.03	57.96	56.75	56.92	1,634,003	+0.26(+0.46%)