AB: Historical Prices for ALLIANCEBERNSTEIN

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	26.82	26.99	26.16	26.30	302,100	26.30
19-Nov-09	26.82	27.12	26.25	26.73	254,300	26.73
18-Nov-09	27.04	27.25	26.37	27.21	761,600	27.21
17-Nov-09	27.27	27.27	26.84	27.00	473,400	27.00
16-Nov-09	27.42	27.48	27.14	27.40	453,800	27.40
13-Nov-09	27.10	27.34	26.82	27.12	510,900	27.12
12-Nov-09	26.80	27.27	26.67	27.08	268,000	27.08
11-Nov-09	26.98	27.44	26.85	26.90	525,000	26.90
10-Nov-09	26.93	27.19	26.75	26.92	413,300	26.92
9-Nov-09	26.48	27.20	26.41	27.00	348,700	27.00
6-Nov-09	26.17	26.53	25.86	26.35	459,300	26.35
5-Nov-09	26.93	27.04	26.02	26.30	675,400	26.30
5-Nov-09	$ 0.67 Dividend
4-Nov-09	26.66	27.50	26.23	27.03	1,057,300	26.36
3-Nov-09	26.35	26.79	26.00	26.21	624,900	25.56
2-Nov-09	27.16	27.26	26.05	26.50	1,071,200	25.84
30-Oct-09	26.98	28.63	26.38	26.98	1,445,900	26.31
29-Oct-09	25.74	26.40	25.52	26.37	409,100	25.72
28-Oct-09	26.86	27.00	25.12	25.27	896,000	24.64
27-Oct-09	27.40	27.52	26.46	27.02	380,200	26.35
26-Oct-09	27.44	27.88	27.00	27.24	441,700	26.56
23-Oct-09	28.03	28.25	27.31	27.47	336,300	26.79
22-Oct-09	27.01	28.01	26.71	27.98	416,700	27.29
21-Oct-09	26.67	27.47	26.52	27.04	338,500	26.37
20-Oct-09	27.02	27.06	26.39	26.52	488,400	25.86
19-Oct-09	27.49	27.90	26.73	26.96	999,900	26.29
16-Oct-09	28.32	28.32	26.39	27.55	751,500	26.87
15-Oct-09	28.41	28.86	28.20	28.38	355,100	27.68
14-Oct-09	28.27	28.91	28.25	28.73	556,900	28.02
13-Oct-09	28.40	28.49	27.88	28.00	743,200	27.31
12-Oct-09	28.33	28.60	27.90	28.40	527,200	27.70
9-Oct-09	27.07	28.60	27.01	27.98	647,900	27.29
8-Oct-09	26.83	27.36	26.56	27.24	329,800	26.56
7-Oct-09	25.95	26.87	25.95	26.35	413,800	25.70
6-Oct-09	25.89	26.40	25.73	26.07	368,000	25.42
5-Oct-09	24.81	25.88	24.77	25.55	580,600	24.92
2-Oct-09	25.45	25.89	24.40	24.52	829,400	23.91
1-Oct-09	27.16	27.72	25.76	25.84	507,400	25.20
30-Sep-09	27.11	27.64	26.53	27.28	488,000	26.60
29-Sep-09	26.58	27.25	26.43	27.02	480,900	26.35
28-Sep-09	25.52	26.67	25.52	26.64	368,500	25.98
25-Sep-09	25.81	26.25	25.25	25.40	383,900	24.77
24-Sep-09	26.52	26.75	25.16	25.91	433,500	25.27
23-Sep-09	27.38	27.81	26.16	26.33	830,400	25.68
22-Sep-09	25.79	27.40	25.66	27.22	1,080,400	26.55
21-Sep-09	25.77	25.77	24.70	25.56	332,800	24.93
18-Sep-09	25.06	25.71	25.06	25.63	587,000	24.99
17-Sep-09	25.66	26.36	25.13	25.13	433,400	24.51
16-Sep-09	25.12	25.70	24.94	25.69	714,800	25.05
15-Sep-09	24.81	25.01	24.57	24.70	468,600	24.09
14-Sep-09	23.91	24.91	23.76	24.83	475,500	24.21
11-Sep-09	25.26	25.69	23.93	24.09	840,000	23.49
10-Sep-09	24.90	25.71	24.53	25.18	1,222,600	24.56
9-Sep-09	23.52	24.93	23.19	24.81	1,925,700	24.20
8-Sep-09	22.72	23.55	22.71	23.35	547,400	22.77
4-Sep-09	22.18	22.65	21.96	22.58	461,500	22.02
3-Sep-09	21.81	22.15	21.59	22.13	529,800	21.58
2-Sep-09	22.05	22.22	21.40	21.51	636,000	20.98
1-Sep-09	22.47	23.20	21.95	22.00	829,400	21.45
31-Aug-09	22.35	22.70	22.00	22.69	466,100	22.13
28-Aug-09	22.20	22.50	22.08	22.46	633,600	21.90
27-Aug-09	21.27	21.99	20.87	21.89	583,400	21.35
26-Aug-09	21.24	21.30	20.88	21.18	340,900	20.66
25-Aug-09	20.71	21.29	20.71	21.21	663,300	20.68
24-Aug-09	21.30	21.55	20.55	20.66	491,000	20.15
21-Aug-09	21.50	22.00	20.90	21.06	676,700	20.54
20-Aug-09	20.56	21.39	20.45	21.30	458,200	20.77
* 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