Albemarle Corp (NY: ALB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	51.30	51.37	49.85	51.04	4,484,708	-0.07(-0.13%)
May 30, 2012	52.75	53.01	51.05	51.11	1,129,655	-2.44(-4.55%)
May 29, 2012	52.43	53.80	52.41	53.55	1,771,460	+1.89(+3.66%)
May 25, 2012	51.35	51.89	50.80	51.66	1,098,637	+0.79(+1.55%)
May 24, 2012	50.82	51.35	49.92	50.87	1,081,483	+0.33(+0.65%)
May 23, 2012	49.59	50.61	48.66	50.54	1,966,102	+0.45(+0.89%)
May 22, 2012	51.59	51.84	49.70	50.09	2,135,987	-1.78(-3.44%)
May 21, 2012	49.95	52.18	49.51	51.88	1,954,352	+2.01(+4.03%)
May 18, 2012	50.70	50.98	49.74	49.87	1,785,499	-0.57(-1.13%)
May 17, 2012	52.76	52.95	50.40	50.44	1,495,914	-2.38(-4.51%)
May 16, 2012	52.97	54.57	52.33	52.82	2,601,111	+0.81(+1.55%)
May 15, 2012	51.28	52.09	50.88	52.01	1,424,867	+0.74(+1.44%)
May 14, 2012	52.22	52.52	51.17	51.27	925,669	-1.94(-3.65%)
May 11, 2012	52.29	53.62	52.19	53.21	567,988	+0.32(+0.60%)
May 10, 2012	53.27	53.52	52.71	52.89	646,662	+0.24(+0.46%)
May 09, 2012	52.14	52.83	51.10	52.65	1,317,383	-0.54(-1.01%)
May 08, 2012	53.52	53.60	52.52	53.19	935,313	-0.84(-1.56%)
May 07, 2012	53.18	54.52	53.10	54.03	762,934	+0.50(+0.93%)
May 04, 2012	54.65	54.70	53.25	53.53	576,197	-1.55(-2.81%)
May 03, 2012	55.55	55.80	54.90	55.08	597,853	-0.47(-0.85%)
May 02, 2012	55.33	55.79	54.92	55.55	720,720	-0.01(-0.02%)
May 01, 2012	54.91	56.46	54.91	55.56	876,762	+0.65(+1.18%)
Apr 30, 2012	55.38	55.63	54.57	54.91	627,113	-0.78(-1.40%)
Apr 27, 2012	55.00	55.94	55.00	55.69	773,917	+0.92(+1.69%)
Apr 26, 2012	53.99	55.07	53.84	54.77	624,579	+0.48(+0.88%)
Apr 25, 2012	54.19	54.55	53.78	54.29	727,951	+1.12(+2.10%)
Apr 24, 2012	53.98	54.12	53.08	53.17	825,368	-0.99(-1.83%)
Apr 23, 2012	52.70	54.30	52.49	54.16	819,177	-0.87(-1.57%)
Apr 20, 2012	53.45	55.62	53.08	55.03	1,981,283	+1.44(+2.68%)
Apr 19, 2012	54.63	55.07	52.36	53.59	1,639,899	-1.28(-2.33%)
Apr 18, 2012	53.62	55.55	53.33	54.87	1,379,218	+0.95(+1.76%)
Apr 17, 2012	53.90	54.55	53.59	53.92	546,329	+0.63(+1.18%)
Apr 16, 2012	53.03	53.65	52.42	53.29	682,749	+0.44(+0.83%)
Apr 13, 2012	53.35	53.73	52.83	52.85	436,146	-0.73(-1.37%)
Apr 12, 2012	52.23	53.88	52.22	53.58	445,349	+1.46(+2.81%)
Apr 11, 2012	52.46	52.73	51.88	52.12	620,548	+0.56(+1.09%)
Apr 10, 2012	53.00	53.31	51.48	51.56	751,047	-1.45(-2.73%)
Apr 09, 2012	52.07	53.10	51.96	53.00	737,000	+0.01(+0.02%)
Apr 05, 2012	53.35	54.15	52.92	52.99	598,164	-0.52(-0.97%)
Apr 04, 2012	53.58	54.15	53.28	53.52	1,124,445	-0.66(-1.21%)
Apr 03, 2012	54.82	55.05	53.73	54.17	603,055	-0.64(-1.17%)
Apr 02, 2012	53.52	55.08	53.38	54.81	817,708	+1.06(+1.97%)
Mar 30, 2012	54.15	54.31	53.24	53.75	387,986	+0.19(+0.36%)
Mar 29, 2012	52.77	53.68	52.43	53.56	389,232	+0.45(+0.84%)
Mar 28, 2012	54.23	54.23	52.78	53.11	455,409	-1.24(-2.27%)
Mar 27, 2012	54.19	54.68	54.15	54.35	278,425	+0.20(+0.37%)
Mar 26, 2012	53.21	54.15	53.20	54.15	483,367	+1.45(+2.74%)
Mar 23, 2012	53.42	53.44	52.41	52.70	828,718	-0.64(-1.20%)
Mar 22, 2012	53.47	53.78	52.92	53.34	580,679	-0.71(-1.32%)
Mar 21, 2012	54.03	54.47	53.78	54.05	559,281	+0.22(+0.41%)
Mar 20, 2012	53.72	54.03	53.13	53.84	514,526	-0.30(-0.56%)
Mar 19, 2012	53.97	54.62	53.43	54.14	427,871	+0.01(+0.02%)
Mar 16, 2012	54.48	54.65	53.84	54.13	773,051	-0.19(-0.36%)
Mar 15, 2012	53.82	54.38	53.68	54.32	798,767	+0.58(+1.08%)
Mar 14, 2012	53.52	53.82	53.29	53.74	654,200	+0.21(+0.39%)
Mar 13, 2012	52.83	53.53	52.49	53.53	935,722	+0.93(+1.77%)
Mar 12, 2012	52.80	52.85	52.25	52.60	410,702	-0.25(-0.48%)
Mar 09, 2012	52.76	53.31	52.45	52.85	414,264	+0.10(+0.19%)
Mar 08, 2012	52.30	52.96	52.00	52.75	508,509	+1.20(+2.33%)
Mar 07, 2012	50.39	51.82	50.37	51.55	1,040,247	+1.22(+2.41%)
Mar 06, 2012	53.13	53.13	49.80	50.34	1,211,145	-1.97(-3.77%)
Mar 05, 2012	54.69	54.70	51.79	52.31	1,362,319	-2.95(-5.34%)
Mar 02, 2012	56.54	56.93	55.03	55.26	778,059	-1.49(-2.63%)