On December 31, 2009, Albemarle (ALB) had a market capitalization of $2.7B, based on 92.19M shares at a price of $28.96.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2009 | $28.96 | 297,500 | 92,193,000 | $2,669,807,867.70 |
December 30 2009 | $29.48 | 180,800 | 92,193,000 | $2,718,255,289.20 |
December 29 2009 | $29.60 | 210,500 | 92,193,000 | $2,729,263,133.40 |
December 28 2009 | $29.68 | 306,000 | 92,193,000 | $2,735,873,371.50 |
December 24 2009 | $29.65 | 109,600 | 92,193,000 | $2,733,669,958.80 |
December 23 2009 | $29.26 | 295,100 | 92,193,000 | $2,697,705,469.50 |
December 22 2009 | $28.59 | 580,500 | 92,193,000 | $2,636,037,571.80 |
December 21 2009 | $28.47 | 581,300 | 92,193,000 | $2,625,029,727.60 |
December 18 2009 | $28.38 | 773,000 | 92,193,000 | $2,616,225,296.10 |
December 17 2009 | $28.27 | 644,200 | 92,193,000 | $2,605,945,776.60 |
December 16 2009 | $28.93 | 512,300 | 92,193,000 | $2,666,876,130.30 |
December 15 2009 | $29.01 | 401,100 | 92,193,000 | $2,674,943,017.80 |
December 14 2009 | $29.17 | 362,900 | 92,193,000 | $2,689,629,362.70 |
December 11 2009 | $28.74 | 386,900 | 92,193,000 | $2,649,986,372.70 |
December 10 2009 | $28.54 | 932,200 | 92,193,000 | $2,631,271,193.70 |
December 09 2009 | $28.02 | 944,600 | 92,193,000 | $2,582,989,719.60 |
December 08 2009 | $27.86 | 911,200 | 92,193,000 | $2,568,358,690.50 |
December 07 2009 | $27.94 | 972,500 | 92,193,000 | $2,575,669,595.40 |
December 04 2009 | $27.05 | 1,127,500 | 92,193,000 | $2,493,746,895.60 |
December 03 2009 | $26.79 | 727,400 | 92,193,000 | $2,469,601,548.90 |
December 02 2009 | $27.81 | 512,500 | 92,193,000 | $2,563,970,303.70 |
December 01 2009 | $27.14 | 433,500 | 92,193,000 | $2,502,523,669.20 |
November 30 2009 | $26.78 | 471,300 | 92,193,000 | $2,468,873,224.20 |
November 27 2009 | $26.85 | 169,800 | 92,193,000 | $2,475,455,804.40 |
November 25 2009 | $27.46 | 304,800 | 92,193,000 | $2,531,785,727.40 |
