ALB: Historical Prices for ALBEMARLE CP

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	35.58	35.65	34.93	35.32	440,500	35.32
8-Feb-10	35.20	35.30	34.56	34.86	682,600	34.86
5-Feb-10	35.48	35.68	34.49	35.16	759,400	35.16
4-Feb-10	36.22	36.48	35.39	35.39	486,000	35.39
3-Feb-10	36.78	37.30	36.55	36.63	704,100	36.63
2-Feb-10	36.38	37.12	35.99	36.90	951,800	36.90
1-Feb-10	35.95	36.35	35.80	36.25	1,012,700	36.25
29-Jan-10	36.56	36.87	35.72	35.72	852,200	35.72
28-Jan-10	36.95	37.04	36.01	36.44	545,300	36.44
27-Jan-10	37.26	37.62	36.55	36.86	669,000	36.86
26-Jan-10	37.11	38.78	37.08	37.37	1,156,200	37.37
25-Jan-10	36.63	37.10	36.40	36.50	831,500	36.50
22-Jan-10	37.00	37.29	35.97	36.09	607,800	36.09
21-Jan-10	37.89	38.29	37.12	37.12	624,700	37.12
20-Jan-10	37.91	38.08	37.59	37.96	360,900	37.96
19-Jan-10	37.97	38.37	37.89	38.37	474,100	38.37
15-Jan-10	38.80	38.89	37.64	37.89	450,400	37.89
14-Jan-10	38.01	38.29	37.71	37.92	221,100	37.92
13-Jan-10	37.90	38.11	37.49	38.07	330,500	38.07
12-Jan-10	37.89	38.04	37.40	37.69	323,400	37.69
11-Jan-10	38.64	38.79	37.86	38.22	763,000	38.22
8-Jan-10	37.66	38.57	37.66	38.39	759,000	38.39
7-Jan-10	38.03	38.17	37.80	37.82	603,700	37.82
6-Jan-10	37.96	38.48	37.89	38.09	717,200	38.09
5-Jan-10	38.70	38.70	37.60	38.02	398,900	38.02
4-Jan-10	36.91	38.24	36.90	38.09	712,900	38.09
31-Dec-09	37.06	37.18	36.37	36.37	297,500	36.37
30-Dec-09	36.90	37.45	36.89	37.03	180,800	37.03
29-Dec-09	37.42	37.42	37.03	37.18	210,500	37.18
28-Dec-09	37.30	37.62	36.98	37.27	306,000	37.27
24-Dec-09	36.92	37.25	36.82	37.24	109,600	37.24
23-Dec-09	36.08	36.80	35.68	36.75	295,100	36.75
22-Dec-09	35.95	36.20	35.72	35.91	580,500	35.91
21-Dec-09	36.04	36.56	35.61	35.76	581,300	35.76
18-Dec-09	35.61	35.92	35.14	35.64	773,000	35.64
17-Dec-09	35.89	36.16	35.43	35.50	644,200	35.50
16-Dec-09	36.55	36.98	36.30	36.33	512,300	36.33
15-Dec-09	36.31	36.90	36.20	36.44	401,100	36.44
14-Dec-09	36.40	36.72	35.80	36.64	362,900	36.64
11-Dec-09	36.06	36.25	35.35	36.10	386,900	36.10
11-Dec-09	$ 0.125 Dividend
10-Dec-09	35.75	36.37	35.66	35.97	932,200	35.85
9-Dec-09	34.99	35.35	34.47	35.31	944,600	35.19
8-Dec-09	34.90	35.49	34.83	35.11	911,200	34.99
7-Dec-09	34.10	35.24	34.00	35.21	972,500	35.09
4-Dec-09	34.35	34.76	33.38	34.09	1,127,500	33.97
3-Dec-09	35.29	35.29	33.74	33.76	727,400	33.64
2-Dec-09	34.27	35.16	34.18	35.05	512,500	34.93
1-Dec-09	34.13	34.61	34.07	34.21	433,500	34.09
30-Nov-09	33.69	33.98	33.39	33.75	471,300	33.63
27-Nov-09	33.10	34.26	33.06	33.84	169,800	33.72
25-Nov-09	34.33	34.71	34.12	34.61	304,800	34.49
24-Nov-09	34.19	34.44	33.77	34.13	266,300	34.01
23-Nov-09	34.83	35.00	34.15	34.40	491,400	34.28
20-Nov-09	33.77	34.39	33.77	34.10	471,300	33.98
19-Nov-09	34.22	34.41	33.50	34.08	537,900	33.96
18-Nov-09	34.67	34.77	34.28	34.48	296,600	34.36
17-Nov-09	35.04	35.29	34.56	34.68	583,200	34.56
16-Nov-09	34.70	35.32	34.62	35.11	469,300	34.99
13-Nov-09	34.42	34.63	34.00	34.47	773,100	34.35
12-Nov-09	35.07	35.26	34.20	34.27	404,500	34.15
11-Nov-09	35.14	35.48	34.79	35.06	699,100	34.94
10-Nov-09	34.31	34.97	34.24	34.86	764,000	34.74
9-Nov-09	33.77	34.56	33.67	34.52	593,000	34.40
6-Nov-09	32.60	33.74	32.54	33.33	600,800	33.21
5-Nov-09	31.94	32.99	31.86	32.98	604,400	32.87
4-Nov-09	32.45	32.63	31.56	31.65	688,200	31.54
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions