ACF: Historical Prices for AMERICREDIT CP

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	18.59	18.77	18.44	18.68	332,200	18.68
24-Nov-09	18.77	18.80	18.47	18.59	577,000	18.59
23-Nov-09	18.97	19.19	18.58	18.75	698,500	18.75
20-Nov-09	18.80	18.93	18.55	18.62	836,000	18.62
19-Nov-09	19.46	19.61	18.81	18.87	883,100	18.87
18-Nov-09	19.80	19.93	19.55	19.66	1,290,200	19.66
17-Nov-09	19.51	19.93	19.50	19.88	831,000	19.88
16-Nov-09	19.10	19.94	19.06	19.71	1,432,300	19.71
13-Nov-09	19.00	19.47	18.74	18.79	1,163,300	18.79
12-Nov-09	19.28	19.59	18.80	18.92	1,076,100	18.92
11-Nov-09	19.86	20.10	19.24	19.35	1,448,200	19.35
10-Nov-09	19.05	19.63	18.95	19.57	1,410,900	19.57
9-Nov-09	18.49	19.25	18.44	19.05	1,062,500	19.05
6-Nov-09	18.24	18.40	17.94	18.39	1,148,300	18.39
5-Nov-09	17.85	18.55	17.76	18.54	1,471,800	18.54
4-Nov-09	18.25	18.35	17.55	17.60	1,572,800	17.60
3-Nov-09	17.61	18.18	17.46	18.05	1,542,700	18.05
2-Nov-09	17.26	18.06	17.25	17.83	1,737,400	17.83
30-Oct-09	18.02	18.02	17.50	17.65	2,129,800	17.65
29-Oct-09	17.60	18.18	17.12	18.13	1,953,300	18.13
28-Oct-09	17.85	17.85	17.43	17.53	2,001,700	17.53
27-Oct-09	18.08	18.24	17.55	17.88	2,056,300	17.88
26-Oct-09	18.53	18.76	17.89	17.97	2,157,200	17.97
23-Oct-09	18.71	19.29	18.17	18.42	2,413,000	18.42
22-Oct-09	16.89	19.00	16.87	18.82	4,603,400	18.82
21-Oct-09	16.33	17.07	16.20	16.63	1,497,600	16.63
20-Oct-09	16.97	16.98	16.29	16.32	821,000	16.32
19-Oct-09	16.65	17.08	16.49	16.99	747,200	16.99
16-Oct-09	16.94	17.07	16.58	16.59	928,300	16.59
15-Oct-09	17.73	17.75	17.10	17.28	1,100,800	17.28
14-Oct-09	17.02	17.85	16.99	17.82	1,324,900	17.82
13-Oct-09	16.79	16.91	16.57	16.87	1,598,600	16.87
12-Oct-09	16.88	17.00	16.64	16.88	662,800	16.88
9-Oct-09	16.57	16.80	16.56	16.73	703,800	16.73
8-Oct-09	16.50	16.72	16.24	16.66	1,221,400	16.66
7-Oct-09	16.24	16.46	16.12	16.30	569,400	16.30
6-Oct-09	15.98	16.39	15.84	16.27	1,134,600	16.27
5-Oct-09	15.03	15.80	15.00	15.74	1,385,500	15.74
2-Oct-09	14.75	15.35	14.71	14.97	1,222,400	14.97
1-Oct-09	15.79	15.84	15.00	15.02	1,587,100	15.02
30-Sep-09	15.84	16.24	15.28	15.79	1,693,600	15.79
29-Sep-09	16.06	16.36	15.74	15.76	1,102,800	15.76
28-Sep-09	15.65	16.07	15.52	16.05	1,431,600	16.05
25-Sep-09	15.00	15.92	14.95	15.59	2,084,800	15.59
24-Sep-09	15.27	15.39	14.76	14.86	1,170,600	14.86
23-Sep-09	15.75	15.77	15.17	15.17	1,106,300	15.17
22-Sep-09	15.99	16.00	15.64	15.73	859,200	15.73
21-Sep-09	15.33	16.00	15.22	15.82	2,414,700	15.82
18-Sep-09	16.40	16.44	15.47	15.56	4,350,500	15.56
17-Sep-09	16.41	16.61	15.86	16.28	1,278,300	16.28
16-Sep-09	15.70	16.51	15.70	16.38	1,895,400	16.38
15-Sep-09	16.03	16.03	15.58	15.61	1,880,600	15.61
14-Sep-09	15.98	16.13	15.68	16.01	1,766,300	16.01
11-Sep-09	16.78	16.89	16.11	16.15	1,374,100	16.15
10-Sep-09	16.75	16.86	16.34	16.78	709,600	16.78
9-Sep-09	16.41	16.95	16.25	16.75	1,281,500	16.75
8-Sep-09	16.56	16.63	16.25	16.44	1,424,600	16.44
4-Sep-09	16.33	16.49	16.07	16.33	712,600	16.33
3-Sep-09	15.71	16.40	15.52	16.32	1,017,900	16.32
2-Sep-09	16.01	16.23	15.48	15.49	1,707,200	15.49
1-Sep-09	17.10	17.35	15.96	16.03	1,392,200	16.03
31-Aug-09	17.17	17.39	16.76	17.26	1,068,200	17.26
28-Aug-09	17.17	17.43	16.97	17.35	1,722,800	17.35
27-Aug-09	16.96	17.07	16.53	17.05	972,200	17.05
26-Aug-09	16.96	17.17	16.76	16.89	559,600	16.89
25-Aug-09	17.34	17.39	16.84	17.00	1,087,800	17.00
* 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