ACE: Historical Prices for ACE LTD

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	49.97	50.11	49.56	49.73	2,997,900	49.73
19-Nov-09	50.60	51.05	49.98	50.28	2,906,400	50.28
18-Nov-09	51.22	51.65	50.88	50.97	1,932,800	50.97
17-Nov-09	50.80	51.50	50.59	51.40	1,762,700	51.40
16-Nov-09	51.71	51.99	50.72	51.15	2,770,200	51.15
13-Nov-09	51.74	52.11	51.41	51.50	1,450,300	51.50
12-Nov-09	51.99	52.21	51.47	51.58	1,528,500	51.58
11-Nov-09	52.44	52.68	52.00	52.26	1,733,100	52.26
10-Nov-09	52.78	53.00	52.23	52.32	1,150,500	52.32
9-Nov-09	51.40	52.91	51.40	52.87	1,305,400	52.87
6-Nov-09	50.69	51.66	50.68	51.28	1,325,300	51.28
5-Nov-09	51.49	51.55	50.72	51.01	2,112,400	51.01
4-Nov-09	51.56	52.19	51.51	51.54	1,245,900	51.54
3-Nov-09	50.97	51.42	50.75	51.28	1,321,500	51.28
2-Nov-09	51.46	52.04	50.93	51.44	1,280,300	51.44
30-Oct-09	52.60	52.60	50.92	51.36	3,003,600	51.36
29-Oct-09	52.13	53.01	52.13	52.84	1,749,000	52.84
28-Oct-09	54.70	54.70	51.70	51.91	3,332,900	51.91
27-Oct-09	53.46	54.01	53.03	53.27	1,660,600	53.27
26-Oct-09	54.55	54.84	53.37	53.43	1,462,900	53.43
23-Oct-09	54.75	54.84	54.03	54.38	1,698,600	54.38
22-Oct-09	54.02	55.40	54.02	54.78	3,392,200	54.78
21-Oct-09	54.89	55.06	53.68	53.86	1,814,600	53.86
20-Oct-09	54.93	55.26	54.75	54.79	1,403,000	54.79
19-Oct-09	55.00	55.47	54.78	55.14	1,004,900	55.14
16-Oct-09	54.24	55.19	53.67	54.85	1,567,200	54.85
15-Oct-09	54.47	54.73	53.94	54.67	1,013,000	54.67
14-Oct-09	54.26	54.80	53.85	54.73	983,300	54.73
13-Oct-09	53.98	54.05	53.41	53.72	1,342,200	53.72
12-Oct-09	54.60	54.93	54.13	54.22	907,000	54.22
9-Oct-09	54.73	54.83	54.02	54.51	1,386,600	54.51
8-Oct-09	55.54	55.64	54.77	54.80	1,517,300	54.80
7-Oct-09	54.41	55.03	54.24	55.01	1,135,500	55.01
6-Oct-09	54.04	54.76	53.83	54.66	1,231,400	54.66
5-Oct-09	53.84	54.03	53.25	53.82	1,701,500	53.82
2-Oct-09	53.24	54.00	52.92	53.76	1,822,100	53.76
1-Oct-09	53.36	54.48	53.36	53.75	3,016,000	53.75
30-Sep-09	53.35	53.67	52.71	53.46	1,434,600	53.46
29-Sep-09	52.81	53.67	52.54	53.41	1,330,500	53.41
29-Sep-09	$ 0.31 Dividend
28-Sep-09	51.76	53.38	51.54	52.97	1,444,400	52.66
25-Sep-09	49.90	51.65	49.67	51.46	2,766,700	51.16
24-Sep-09	50.20	50.48	49.64	49.88	2,097,200	49.59
23-Sep-09	49.62	51.02	49.56	49.84	1,867,700	49.55
22-Sep-09	50.58	50.59	49.10	49.46	3,159,200	49.17
21-Sep-09	49.55	50.38	49.49	50.25	2,555,600	49.96
18-Sep-09	51.01	51.06	49.95	50.03	1,768,200	49.74
17-Sep-09	51.96	52.22	50.81	50.85	1,513,400	50.55
16-Sep-09	50.83	52.04	50.47	51.88	2,308,300	51.58
15-Sep-09	51.19	51.42	50.33	50.61	1,457,800	50.31
14-Sep-09	50.86	51.41	50.49	51.37	1,332,000	51.07
11-Sep-09	51.35	51.78	50.93	51.24	1,188,500	50.94
10-Sep-09	51.50	51.81	50.91	51.59	1,434,300	51.29
9-Sep-09	51.69	51.84	50.94	51.45	1,288,700	51.15
8-Sep-09	51.76	51.89	50.84	51.47	1,127,100	51.17
4-Sep-09	52.09	52.09	51.12	51.56	1,507,200	51.26
3-Sep-09	50.93	52.40	50.46	52.33	1,596,000	52.02
2-Sep-09	49.99	51.03	49.99	50.41	1,343,000	50.11
1-Sep-09	51.92	52.27	50.60	50.69	1,507,600	50.39
31-Aug-09	51.81	52.43	51.75	52.18	985,500	51.87
28-Aug-09	52.45	53.29	51.87	52.38	1,750,600	52.07
27-Aug-09	51.00	52.50	50.75	52.36	1,703,400	52.05
26-Aug-09	50.60	51.30	50.00	51.01	1,027,700	50.71
25-Aug-09	50.31	51.36	50.24	50.81	1,163,700	50.51
24-Aug-09	50.58	50.92	49.80	49.91	1,446,000	49.62
21-Aug-09	50.99	51.26	50.40	50.52	1,416,300	50.22
20-Aug-09	49.88	51.14	49.85	50.78	1,886,400	50.48
* 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