| ALBEMARLE CORPORATION Add to My Watchlist | (NYSE: ALB) |
| ALBEMARLE | 35.32 | +0.46 (+1.32%) | 440,405 |
| Historical Data for ALB |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 35.58 | 35.65 | 34.93 | 440,405 | 35.32 | +0.46 +1.32% |
| 02/08/10 | 35.20 | 35.30 | 34.56 | 682,596 | 34.86 | -0.30 -0.85% |
| 02/05/10 | 35.48 | 35.68 | 34.49 | 759,355 | 35.16 | -0.23 -0.65% |
| 02/04/10 | 36.22 | 36.48 | 35.39 | 485,946 | 35.39 | -1.24 -3.39% |
| 02/03/10 | 36.78 | 37.30 | 36.55 | 704,031 | 36.63 | -0.27 -0.73% |
| 02/02/10 | 36.38 | 37.12 | 35.99 | 951,728 | 36.90 | +0.93 +2.59% |
| 02/01/10 | 35.95 | 36.35 | 35.80 | 1,012,754 | 35.97 | +0.25 +0.70% |
| 01/29/10 | 36.56 | 36.87 | 35.72 | 852,133 | 35.72 | -0.72 -1.98% |
| 01/28/10 | 36.95 | 37.04 | 36.01 | 545,241 | 36.44 | -0.42 -1.14% |
| 01/27/10 | 37.26 | 37.62 | 36.55 | 668,972 | 36.86 | -0.51 -1.36% |
| 01/26/10 | 37.11 | 38.78 | 37.08 | 1,156,135 | 37.37 | +0.87 +2.38% |
| 01/25/10 | 36.63 | 37.10 | 36.40 | 831,485 | 36.50 | +0.41 +1.14% |
| 01/22/10 | 37.00 | 37.18 | 35.97 | 607,765 | 36.09 | -1.03 -2.77% |
| 01/21/10 | 37.89 | 38.29 | 37.12 | 624,681 | 37.12 | -0.84 -2.21% |
| 01/20/10 | 37.91 | 38.08 | 37.59 | 360,886 | 37.96 | -0.41 -1.07% |
| 01/19/10 | 37.97 | 38.37 | 37.89 | 474,015 | 38.37 | +0.48 +1.27% |
| 01/18/10 | 37.89 | 37.89 | 37.89 | 0 | 37.89 | 0.00 0.00% |
| 01/15/10 | 38.80 | 38.89 | 37.64 | 450,305 | 37.89 | -0.03 -0.08% |
| 01/14/10 | 38.01 | 38.29 | 37.71 | 221,018 | 37.92 | -0.15 -0.39% |
| 01/13/10 | 37.90 | 38.11 | 37.49 | 330,474 | 38.07 | +0.38 +1.01% |
| 01/12/10 | 37.89 | 38.04 | 37.40 | 323,376 | 37.69 | -0.53 -1.39% |
| 01/11/10 | 38.64 | 38.79 | 37.86 | 762,917 | 38.22 | -0.17 -0.44% |
| 01/08/10 | 37.66 | 38.57 | 37.66 | 758,991 | 38.39 | +0.57 +1.51% |
| 01/07/10 | 38.03 | 38.17 | 37.80 | 603,691 | 37.82 | -0.27 -0.71% |
| 01/06/10 | 37.96 | 38.48 | 37.89 | 717,116 | 38.09 | +0.07 +0.18% |
| 01/05/10 | 38.70 | 38.70 | 37.60 | 398,899 | 38.02 | -0.07 -0.18% |
| 01/04/10 | 36.91 | 38.24 | 36.90 | 712,900 | 38.09 | +1.72 +4.73% |
| 01/01/10 | 36.37 | 36.37 | 36.37 | 0 | 36.37 | 0.00 0.00% |
| 12/31/09 | 37.06 | 37.18 | 36.37 | 297,440 | 36.37 | -0.66 -1.78% |
| 12/30/09 | 36.90 | 37.45 | 36.89 | 180,780 | 37.03 | -0.15 -0.40% |
| 12/29/09 | 37.42 | 37.42 | 37.03 | 210,486 | 37.18 | -0.09 -0.24% |
| 12/28/09 | 37.30 | 37.62 | 36.98 | 306,000 | 37.27 | +0.03 +0.08% |
| 12/25/09 | 36.92 | 37.25 | 36.82 | 109,580 | 37.24 | 0.00 0.00% |
| 12/24/09 | 36.92 | 37.25 | 36.82 | 109,580 | 37.24 | +0.49 +1.33% |
| 12/23/09 | 36.08 | 36.80 | 35.68 | 295,065 | 36.75 | +0.84 +2.34% |
| 12/22/09 | 35.95 | 36.20 | 35.72 | 580,499 | 35.91 | +0.15 +0.42% |
| 12/21/09 | 36.04 | 36.56 | 35.61 | 581,278 | 35.76 | +0.12 +0.34% |
| 12/18/09 | 35.61 | 35.92 | 35.14 | 772,921 | 35.64 | +0.14 +0.39% |
| 12/17/09 | 35.89 | 36.16 | 35.43 | 644,173 | 35.50 | -1.31 -3.56% |
| 12/16/09 | 36.55 | 36.98 | 36.30 | 512,710 | 36.81 | +0.37 +1.02% |
| 12/15/09 | 36.31 | 36.90 | 36.20 | 401,061 | 36.44 | -0.20 -0.55% |
| 12/14/09 | 36.45 | 36.71 | 36.39 | 362,840 | 36.64 | +0.54 +1.50% |
| 12/11/09 | 36.06 | 36.25 | 35.35 | 386,864 | 36.10 | +0.13 +0.36% |
| 12/10/09 | 35.75 | 36.37 | 35.66 | 932,140 | 35.97 | +0.66 +1.87% |
| 12/09/09 | 34.99 | 35.35 | 34.47 | 944,601 | 35.31 | +0.20 +0.57% |
| 12/08/09 | 34.90 | 35.49 | 34.83 | 911,166 | 35.11 | -0.10 -0.28% |
| 12/07/09 | 34.10 | 35.24 | 34.00 | 972,487 | 35.21 | +1.12 +3.29% |
| 12/04/09 | 34.35 | 34.76 | 33.38 | 1,127,405 | 34.09 | +0.33 +0.98% |
| 12/03/09 | 35.29 | 35.29 | 33.74 | 727,344 | 33.76 | -1.29 -3.68% |
| 12/02/09 | 34.27 | 35.16 | 34.18 | 512,431 | 35.05 | +0.84 +2.46% |
| \/ Download Data To Spreadsheet | ||||||
