AFB: Historical Prices for ALLIANCEBERNSTEIN NM

Date	Open	High	Low	Close	Volume	Adj Close*
7-Dec-09	13.62	13.63	13.51	13.57	53,200	13.57
4-Dec-09	13.74	13.77	13.60	13.61	38,500	13.61
3-Dec-09	13.65	13.75	13.60	13.74	41,500	13.74
2-Dec-09	13.54	13.65	13.50	13.63	34,000	13.63
2-Dec-09	$ 0.076 Dividend
1-Dec-09	13.52	13.66	13.52	13.59	62,700	13.51
30-Nov-09	13.51	13.60	13.51	13.55	30,000	13.47
27-Nov-09	13.32	13.50	13.32	13.48	12,700	13.40
25-Nov-09	13.45	13.54	13.37	13.43	30,200	13.35
24-Nov-09	13.44	13.47	13.37	13.41	49,200	13.34
23-Nov-09	13.58	13.64	13.42	13.47	32,500	13.39
20-Nov-09	13.77	13.80	13.55	13.58	63,300	13.50
19-Nov-09	13.61	13.75	13.55	13.70	52,000	13.62
18-Nov-09	13.58	13.67	13.46	13.66	40,300	13.58
17-Nov-09	13.52	13.58	13.42	13.57	51,000	13.49
16-Nov-09	13.30	13.50	13.30	13.49	64,300	13.41
13-Nov-09	13.22	13.34	13.18	13.30	52,700	13.23
12-Nov-09	13.37	13.45	13.17	13.31	79,900	13.24
11-Nov-09	13.41	13.45	13.36	13.45	34,500	13.37
10-Nov-09	13.49	13.67	13.44	13.45	43,400	13.37
9-Nov-09	13.76	13.76	13.58	13.61	35,700	13.53
6-Nov-09	13.71	13.79	13.70	13.71	50,800	13.63
5-Nov-09	13.88	13.88	13.70	13.70	23,100	13.62
4-Nov-09	13.78	13.86	13.76	13.76	46,900	13.68
4-Nov-09	$ 0.076 Dividend
3-Nov-09	13.71	13.90	13.70	13.90	81,300	13.75
2-Nov-09	13.62	13.69	13.60	13.68	17,100	13.53
30-Oct-09	13.59	13.70	13.56	13.63	37,700	13.48
29-Oct-09	13.50	13.60	13.40	13.43	56,800	13.28
28-Oct-09	13.78	13.85	13.58	13.58	60,200	13.43
27-Oct-09	13.68	13.85	13.66	13.80	49,600	13.65
26-Oct-09	13.76	13.78	13.63	13.78	45,300	13.63
23-Oct-09	13.92	13.92	13.68	13.69	55,900	13.54
22-Oct-09	13.73	13.82	13.68	13.80	28,500	13.65
21-Oct-09	13.63	13.81	13.63	13.65	57,700	13.50
20-Oct-09	13.29	13.81	13.29	13.75	113,800	13.60
19-Oct-09	13.23	13.39	13.23	13.35	62,400	13.20
16-Oct-09	12.88	13.20	12.88	13.17	118,100	13.02
15-Oct-09	12.60	12.92	12.34	12.92	169,900	12.78
14-Oct-09	13.34	13.37	12.68	12.83	178,200	12.69
13-Oct-09	13.29	13.53	13.29	13.38	57,100	13.23
12-Oct-09	13.67	13.67	13.16	13.32	99,600	13.17
9-Oct-09	14.05	14.07	13.65	13.70	87,600	13.55
8-Oct-09	14.10	14.10	14.04	14.06	44,100	13.90
7-Oct-09	13.95	14.15	13.95	14.15	69,000	13.99
7-Oct-09	$ 0.076 Dividend
6-Oct-09	13.97	14.03	13.96	14.03	43,300	13.80
5-Oct-09	13.85	13.99	13.85	13.98	67,100	13.75
2-Oct-09	13.78	13.85	13.75	13.85	34,900	13.62
1-Oct-09	13.75	13.85	13.70	13.70	62,400	13.48
30-Sep-09	13.78	13.83	13.63	13.75	72,600	13.52
29-Sep-09	13.75	13.85	13.75	13.81	22,200	13.58
28-Sep-09	13.54	13.85	13.54	13.85	82,100	13.62
25-Sep-09	13.74	13.82	13.63	13.64	70,400	13.42
24-Sep-09	13.74	13.90	13.74	13.83	70,600	13.60
23-Sep-09	13.64	13.83	13.64	13.83	77,500	13.60
22-Sep-09	13.49	13.64	13.49	13.63	84,300	13.41
21-Sep-09	13.52	13.55	13.44	13.48	66,300	13.26
18-Sep-09	13.50	13.53	13.41	13.53	40,600	13.31
17-Sep-09	13.43	13.49	13.39	13.49	36,100	13.27
16-Sep-09	13.33	13.48	13.31	13.43	80,300	13.21
15-Sep-09	13.24	13.35	13.22	13.35	45,100	13.13
14-Sep-09	13.18	13.30	13.15	13.30	33,700	13.08
11-Sep-09	13.20	13.22	13.13	13.18	33,300	12.96
10-Sep-09	13.21	13.23	13.12	13.16	44,100	12.94
9-Sep-09	13.45	13.46	13.25	13.28	109,900	13.06
8-Sep-09	13.29	13.42	13.29	13.42	31,300	13.20
4-Sep-09	13.20	13.31	13.17	13.31	37,400	13.09
3-Sep-09	13.13	13.23	13.11	13.19	64,500	12.97
* 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