Albemarle Corp (NY: ALB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	51.28	51.35	49.83	51.02	4,486,453	-0.07(-0.13%)
May 30, 2012	52.73	52.99	51.03	51.09	1,130,095	-2.44(-4.55%)
May 29, 2012	52.41	53.78	52.39	53.53	1,772,149	+1.89(+3.66%)
May 25, 2012	51.33	51.87	50.78	51.64	1,099,065	+0.79(+1.55%)
May 24, 2012	50.80	51.33	49.90	50.85	1,081,904	+0.33(+0.65%)
May 23, 2012	49.57	50.59	48.64	50.52	1,966,867	+0.45(+0.89%)
May 22, 2012	51.57	51.82	49.68	50.07	2,136,818	-1.78(-3.44%)
May 21, 2012	49.93	52.16	49.49	51.86	1,955,113	+2.01(+4.03%)
May 18, 2012	50.68	50.96	49.72	49.85	1,786,194	-0.57(-1.13%)
May 17, 2012	52.74	52.93	50.38	50.42	1,496,496	-2.38(-4.51%)
May 16, 2012	52.95	54.55	52.31	52.80	2,602,124	+0.81(+1.55%)
May 15, 2012	51.26	52.07	50.86	51.99	1,425,422	+0.74(+1.44%)
May 14, 2012	52.20	52.49	51.15	51.25	926,030	-1.94(-3.65%)
May 11, 2012	52.27	53.60	52.17	53.19	568,209	+0.32(+0.60%)
May 10, 2012	53.25	53.50	52.69	52.87	646,914	+0.24(+0.46%)
May 09, 2012	52.12	52.81	51.08	52.63	1,317,896	-0.54(-1.01%)
May 08, 2012	53.50	53.58	52.50	53.17	935,677	-0.84(-1.56%)
May 07, 2012	53.16	54.50	53.07	54.01	763,231	+0.50(+0.93%)
May 04, 2012	54.63	54.68	53.23	53.51	576,421	-1.55(-2.81%)
May 03, 2012	55.53	55.78	54.88	55.06	598,086	-0.47(-0.85%)
May 02, 2012	55.31	55.76	54.90	55.53	721,000	-0.01(-0.02%)
May 01, 2012	54.89	56.44	54.89	55.54	877,103	+0.65(+1.18%)
Apr 30, 2012	55.36	55.60	54.55	54.89	627,357	-0.78(-1.40%)
Apr 27, 2012	54.98	55.92	54.97	55.67	774,218	+0.92(+1.69%)
Apr 26, 2012	53.97	55.05	53.81	54.75	624,822	+0.48(+0.88%)
Apr 25, 2012	54.17	54.53	53.76	54.27	728,234	+1.12(+2.10%)
Apr 24, 2012	53.96	54.10	53.06	53.15	825,689	-0.99(-1.83%)
Apr 23, 2012	52.68	54.28	52.47	54.14	819,496	-0.87(-1.57%)
Apr 20, 2012	53.43	55.60	53.06	55.01	1,982,054	+1.44(+2.68%)
Apr 19, 2012	54.61	55.05	52.33	53.57	1,640,537	-1.28(-2.33%)
Apr 18, 2012	53.60	55.53	53.31	54.85	1,379,755	+0.95(+1.76%)
Apr 17, 2012	53.88	54.53	53.57	53.90	546,542	+0.63(+1.18%)
Apr 16, 2012	53.01	53.63	52.40	53.27	683,015	+0.44(+0.83%)
Apr 13, 2012	53.33	53.70	52.81	52.83	436,315	-0.73(-1.37%)
Apr 12, 2012	52.21	53.86	52.20	53.56	445,522	+1.46(+2.81%)
Apr 11, 2012	52.44	52.71	51.86	52.10	620,789	+0.56(+1.09%)
Apr 10, 2012	52.98	53.28	51.46	51.54	751,340	-1.45(-2.73%)
Apr 09, 2012	52.05	53.08	51.94	52.98	737,286	+0.01(+0.02%)
Apr 05, 2012	53.33	54.13	52.90	52.97	598,396	-0.52(-0.97%)
Apr 04, 2012	53.56	54.13	53.26	53.49	1,124,883	-0.66(-1.21%)
Apr 03, 2012	54.80	55.02	53.70	54.15	603,289	-0.64(-1.17%)
Apr 02, 2012	53.50	55.06	53.36	54.79	818,026	+1.06(+1.97%)
Mar 30, 2012	54.13	54.28	53.22	53.73	388,137	+0.19(+0.36%)
Mar 29, 2012	52.75	53.66	52.41	53.54	389,384	+0.45(+0.84%)
Mar 28, 2012	54.21	54.21	52.76	53.09	455,586	-1.24(-2.27%)
Mar 27, 2012	54.17	54.65	54.13	54.33	278,534	+0.20(+0.37%)
Mar 26, 2012	53.19	54.13	53.18	54.13	483,555	+1.45(+2.74%)
Mar 23, 2012	53.40	53.42	52.39	52.68	829,040	-0.64(-1.20%)
Mar 22, 2012	53.45	53.76	52.90	53.32	580,905	-0.71(-1.32%)
Mar 21, 2012	54.01	54.44	53.76	54.03	559,498	+0.22(+0.41%)
Mar 20, 2012	53.70	54.01	53.11	53.81	514,726	-0.30(-0.56%)
Mar 19, 2012	53.95	54.60	53.41	54.12	428,038	+0.01(+0.02%)
Mar 16, 2012	54.46	54.63	53.82	54.11	773,352	-0.19(-0.36%)
Mar 15, 2012	53.80	54.36	53.66	54.30	799,078	+0.58(+1.08%)
Mar 14, 2012	53.50	53.80	53.27	53.72	654,455	+0.21(+0.39%)
Mar 13, 2012	52.81	53.51	52.47	53.51	936,086	+0.93(+1.77%)
Mar 12, 2012	52.78	52.83	52.23	52.58	410,862	-0.25(-0.48%)
Mar 09, 2012	52.74	53.29	52.43	52.83	414,425	+0.10(+0.19%)
Mar 08, 2012	52.28	52.94	51.98	52.73	508,707	+1.20(+2.33%)
Mar 07, 2012	50.37	51.80	50.35	51.53	1,040,651	+1.22(+2.41%)
Mar 06, 2012	53.11	53.11	49.78	50.32	1,211,617	-1.97(-3.77%)
Mar 05, 2012	54.66	54.68	51.77	52.29	1,362,849	-2.95(-5.34%)
Mar 02, 2012	56.52	56.91	55.01	55.23	778,362	-1.49(-2.63%)