AIPC: Historical Prices for American Italian Pasta Company

Date	Open	High	Low	Close	Volume	Adj Close*
4-Dec-09	32.06	32.75	31.99	32.32	312,100	32.32
3-Dec-09	32.69	32.78	31.91	31.93	198,600	31.93
2-Dec-09	32.11	32.93	32.11	32.51	412,900	32.51
1-Dec-09	31.96	32.31	31.91	32.14	357,200	32.14
30-Nov-09	32.01	32.32	31.70	31.89	314,500	31.89
27-Nov-09	31.82	32.42	31.45	32.10	159,500	32.10
25-Nov-09	31.62	32.44	31.30	32.29	513,400	32.29
24-Nov-09	30.45	31.60	30.20	31.46	662,900	31.46
23-Nov-09	29.40	29.72	29.21	29.55	354,900	29.55
20-Nov-09	28.64	29.26	28.49	29.26	197,300	29.26
19-Nov-09	28.75	28.88	28.12	28.83	196,600	28.83
18-Nov-09	28.86	29.34	28.58	28.79	128,800	28.79
17-Nov-09	29.38	29.50	28.58	28.77	116,400	28.77
16-Nov-09	28.80	29.56	28.77	29.50	243,800	29.50
13-Nov-09	28.63	29.00	28.48	28.76	111,600	28.76
12-Nov-09	28.66	29.09	28.36	28.52	206,300	28.52
11-Nov-09	29.00	29.08	28.44	28.82	220,700	28.82
10-Nov-09	28.46	29.17	28.33	28.83	274,600	28.83
9-Nov-09	28.44	29.11	27.67	28.64	203,500	28.64
6-Nov-09	26.20	28.27	26.20	28.25	279,100	28.25
5-Nov-09	26.00	26.46	26.00	26.22	218,600	26.22
4-Nov-09	26.75	27.00	26.00	26.00	296,900	26.00
3-Nov-09	27.12	27.12	26.09	26.60	265,400	26.60
2-Nov-09	27.28	27.75	26.85	27.16	245,400	27.16
30-Oct-09	27.79	27.79	27.09	27.09	138,700	27.09
29-Oct-09	27.17	27.96	26.67	27.85	325,300	27.85
28-Oct-09	28.00	28.79	27.02	27.03	316,500	27.03
27-Oct-09	28.46	28.99	28.38	28.60	162,900	28.60
26-Oct-09	28.65	28.74	28.06	28.56	275,300	28.56
23-Oct-09	28.50	28.76	28.41	28.61	143,400	28.61
22-Oct-09	28.21	28.60	27.73	28.56	141,700	28.56
21-Oct-09	28.27	28.94	28.09	28.18	188,000	28.18
20-Oct-09	28.52	28.59	28.32	28.47	345,500	28.47
19-Oct-09	29.04	29.19	28.54	28.60	202,600	28.60
16-Oct-09	28.94	29.22	28.61	28.80	124,900	28.80
15-Oct-09	28.72	29.31	28.50	28.90	118,000	28.90
14-Oct-09	29.15	29.15	28.48	28.92	161,400	28.92
13-Oct-09	28.97	29.20	28.62	29.00	342,600	29.00
12-Oct-09	28.92	29.35	28.62	29.07	247,400	29.07
9-Oct-09	28.60	29.12	28.43	29.05	159,900	29.05
8-Oct-09	28.19	28.70	28.04	28.57	261,000	28.57
7-Oct-09	27.60	28.25	27.30	28.23	197,300	28.23
6-Oct-09	27.32	27.72	27.05	27.71	294,000	27.71
5-Oct-09	27.52	28.00	27.14	27.35	295,100	27.35
2-Oct-09	27.05	27.71	27.00	27.57	282,100	27.57
1-Oct-09	27.18	27.30	27.04	27.21	304,400	27.21
30-Sep-09	28.18	28.38	27.05	27.18	612,800	27.18
29-Sep-09	28.33	28.58	28.00	28.21	265,400	28.21
28-Sep-09	28.19	28.50	27.65	28.25	448,000	28.25
25-Sep-09	28.34	28.56	27.64	28.00	421,900	28.00
24-Sep-09	27.64	28.29	27.45	28.23	421,100	28.23
23-Sep-09	27.15	27.91	27.02	27.54	424,700	27.54
22-Sep-09	29.25	29.27	26.95	27.17	1,247,900	27.17
21-Sep-09	29.91	29.91	29.12	29.42	282,100	29.42
18-Sep-09	30.63	31.00	29.35	29.94	352,000	29.94
17-Sep-09	30.77	30.94	30.50	30.50	118,900	30.50
16-Sep-09	31.15	31.46	30.28	30.77	183,400	30.77
15-Sep-09	32.00	32.46	30.71	31.03	362,500	31.03
14-Sep-09	31.86	32.30	31.72	32.08	174,300	32.08
11-Sep-09	31.87	32.19	31.70	32.01	126,900	32.01
10-Sep-09	31.48	32.25	31.38	31.84	140,500	31.84
9-Sep-09	31.90	31.90	30.91	31.58	153,000	31.58
8-Sep-09	31.03	32.00	31.03	31.82	155,900	31.82
4-Sep-09	30.84	31.00	30.61	30.98	105,600	30.98
3-Sep-09	30.50	30.79	30.33	30.69	101,300	30.69
2-Sep-09	29.48	30.66	29.40	30.46	155,300	30.46
* 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