ALB: Historical Prices for ALBEMARLE CP

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	34.19	34.44	33.77	34.13	266,300	34.13
23-Nov-09	34.83	35.00	34.15	34.40	491,400	34.40
20-Nov-09	33.77	34.39	33.77	34.10	471,300	34.10
19-Nov-09	34.22	34.41	33.50	34.08	537,900	34.08
18-Nov-09	34.67	34.77	34.28	34.48	296,600	34.48
17-Nov-09	35.04	35.29	34.56	34.68	583,200	34.68
16-Nov-09	34.70	35.32	34.62	35.11	469,300	35.11
13-Nov-09	34.42	34.63	34.00	34.47	773,100	34.47
12-Nov-09	35.07	35.26	34.20	34.27	404,500	34.27
11-Nov-09	35.14	35.48	34.79	35.06	699,100	35.06
10-Nov-09	34.31	34.97	34.24	34.86	764,000	34.86
9-Nov-09	33.77	34.56	33.67	34.52	593,000	34.52
6-Nov-09	32.60	33.74	32.54	33.33	600,800	33.33
5-Nov-09	31.94	32.99	31.86	32.98	604,400	32.98
4-Nov-09	32.45	32.63	31.56	31.65	688,200	31.65
3-Nov-09	31.48	32.24	31.10	32.14	551,900	32.14
2-Nov-09	31.75	32.31	31.00	31.70	825,900	31.70
30-Oct-09	32.91	33.17	31.21	31.58	1,234,100	31.58
29-Oct-09	32.09	33.39	32.02	33.18	753,400	33.18
28-Oct-09	33.42	33.92	31.82	31.86	1,178,600	31.86
27-Oct-09	33.40	33.95	32.09	33.02	1,944,900	33.02
26-Oct-09	34.47	35.31	33.34	33.92	1,195,800	33.92
23-Oct-09	34.59	34.70	33.94	34.56	798,200	34.56
22-Oct-09	33.95	34.55	33.39	34.51	556,600	34.51
21-Oct-09	34.15	35.00	33.85	33.91	487,500	33.91
20-Oct-09	34.97	34.98	34.03	34.37	483,200	34.37
19-Oct-09	34.58	35.24	34.39	34.81	469,100	34.81
16-Oct-09	34.90	34.90	34.17	34.42	568,800	34.42
15-Oct-09	34.70	35.26	34.49	35.19	432,900	35.19
14-Oct-09	34.44	35.09	34.20	35.00	649,300	35.00
13-Oct-09	33.62	34.18	33.28	33.84	383,200	33.84
12-Oct-09	33.67	34.14	33.54	33.81	295,600	33.81
9-Oct-09	33.33	33.53	33.11	33.40	343,500	33.40
8-Oct-09	33.75	33.88	33.29	33.50	569,800	33.50
7-Oct-09	33.50	33.79	33.05	33.36	284,600	33.36
6-Oct-09	33.42	34.15	33.15	33.55	546,300	33.55
5-Oct-09	31.96	33.05	31.88	33.01	814,700	33.01
2-Oct-09	32.05	32.37	31.60	31.76	999,200	31.76
1-Oct-09	34.41	34.44	32.53	32.56	870,100	32.56
30-Sep-09	33.96	34.91	33.40	34.60	1,283,600	34.60
29-Sep-09	34.07	34.32	33.79	34.01	324,200	34.01
28-Sep-09	33.15	34.42	33.14	34.03	447,300	34.03
25-Sep-09	33.65	33.83	33.02	33.07	294,900	33.07
24-Sep-09	34.47	34.66	33.22	33.72	443,700	33.72
23-Sep-09	35.20	35.40	34.29	34.29	540,700	34.29
22-Sep-09	35.10	35.10	34.42	35.00	532,400	35.00
21-Sep-09	34.15	35.08	34.03	34.77	415,500	34.77
18-Sep-09	34.76	34.96	34.37	34.52	601,600	34.52
17-Sep-09	34.95	35.24	34.54	34.62	559,400	34.62
16-Sep-09	34.94	35.23	34.52	35.13	550,900	35.13
15-Sep-09	34.02	34.99	33.98	34.72	846,600	34.72
14-Sep-09	33.44	34.18	33.35	34.14	462,700	34.14
11-Sep-09	34.24	34.26	33.16	33.78	673,400	33.78
11-Sep-09	$ 0.125 Dividend
10-Sep-09	34.10	34.22	33.46	34.19	725,000	34.06
9-Sep-09	33.40	34.32	33.25	34.23	905,400	34.10
8-Sep-09	32.73	33.93	32.73	33.35	1,188,400	33.23
4-Sep-09	31.83	32.33	31.41	32.32	334,200	32.20
3-Sep-09	31.50	31.86	30.96	31.83	388,900	31.71
2-Sep-09	30.83	31.70	30.60	31.39	534,100	31.28
1-Sep-09	32.11	32.75	30.84	30.92	701,900	30.81
31-Aug-09	31.97	32.36	31.85	32.23	551,300	32.11
28-Aug-09	32.36	32.77	32.21	32.42	535,300	32.30
27-Aug-09	32.39	32.69	31.56	32.21	508,300	32.09
26-Aug-09	32.21	32.86	32.03	32.33	738,900	32.21
25-Aug-09	32.62	32.81	32.18	32.36	642,000	32.24
24-Aug-09	32.34	32.71	32.09	32.42	820,400	32.30
* 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