On December 30, 2005, Albemarle (ALB) had a market capitalization of $1.4B, based on 96.57M shares at a price of $14.41.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 30 2005 | $14.41 | 168,800 | 96,570,000 | $1,391,361,246.00 |
December 29 2005 | $14.61 | 236,200 | 96,570,000 | $1,410,588,333.00 |
December 28 2005 | $14.62 | 256,200 | 96,570,000 | $1,411,669,917.00 |
December 27 2005 | $14.50 | 204,000 | 96,570,000 | $1,400,429,169.00 |
December 23 2005 | $14.60 | 269,600 | 96,570,000 | $1,409,864,058.00 |
December 22 2005 | $14.32 | 201,800 | 96,570,000 | $1,383,017,598.00 |
December 21 2005 | $14.01 | 386,000 | 96,570,000 | $1,353,264,381.00 |
December 20 2005 | $14.01 | 240,800 | 96,570,000 | $1,353,264,381.00 |
December 19 2005 | $14.02 | 489,800 | 96,570,000 | $1,353,621,690.00 |
December 16 2005 | $14.26 | 288,000 | 96,570,000 | $1,376,846,775.00 |
December 15 2005 | $14.28 | 258,800 | 96,570,000 | $1,379,019,600.00 |
December 14 2005 | $14.35 | 374,400 | 96,570,000 | $1,385,557,389.00 |
December 13 2005 | $14.38 | 721,600 | 96,570,000 | $1,388,454,489.00 |
December 12 2005 | $14.01 | 257,600 | 96,570,000 | $1,352,540,106.00 |
December 09 2005 | $14.03 | 206,000 | 96,570,000 | $1,354,703,274.00 |
December 08 2005 | $14.08 | 198,000 | 96,570,000 | $1,359,763,542.00 |
December 07 2005 | $14.24 | 475,400 | 96,570,000 | $1,375,291,998.00 |
December 06 2005 | $14.22 | 274,200 | 96,570,000 | $1,372,771,521.00 |
December 05 2005 | $14.06 | 271,800 | 96,570,000 | $1,357,957,683.00 |
December 02 2005 | $14.14 | 341,000 | 96,570,000 | $1,365,905,394.00 |
December 01 2005 | $13.98 | 875,800 | 96,570,000 | $1,350,009,972.00 |
November 30 2005 | $13.77 | 370,400 | 96,570,000 | $1,329,421,248.00 |
November 29 2005 | $13.91 | 479,800 | 96,570,000 | $1,343,143,845.00 |
November 28 2005 | $13.88 | 289,600 | 96,570,000 | $1,340,256,402.00 |
November 25 2005 | $14.02 | 51,000 | 96,570,000 | $1,353,621,690.00 |
