AMMD: Historical Prices for American Medical Systems Holdin

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	17.64	17.74	17.40	17.70	366,400	17.70
23-Nov-09	17.37	17.77	17.37	17.58	545,700	17.58
20-Nov-09	17.22	17.43	17.04	17.16	364,400	17.16
19-Nov-09	17.53	17.55	17.02	17.35	1,124,700	17.35
18-Nov-09	17.80	17.80	17.40	17.68	383,100	17.68
17-Nov-09	17.82	17.98	17.67	17.74	854,300	17.74
16-Nov-09	17.59	18.17	17.46	17.93	726,500	17.93
13-Nov-09	17.16	17.69	16.87	17.44	547,400	17.44
12-Nov-09	17.34	17.56	17.06	17.07	400,500	17.07
11-Nov-09	17.57	17.57	17.23	17.41	470,100	17.41
10-Nov-09	17.42	17.51	17.25	17.41	481,900	17.41
9-Nov-09	17.50	17.84	17.21	17.54	577,200	17.54
6-Nov-09	17.15	17.50	17.07	17.48	713,400	17.48
5-Nov-09	16.94	17.49	16.39	17.42	2,628,800	17.42
4-Nov-09	15.49	15.65	15.34	15.45	853,500	15.45
3-Nov-09	15.29	15.48	15.09	15.48	931,500	15.48
2-Nov-09	15.36	15.52	15.07	15.33	780,800	15.33
30-Oct-09	15.45	15.57	15.26	15.42	549,000	15.42
29-Oct-09	15.33	15.62	15.30	15.58	492,500	15.58
28-Oct-09	15.73	15.82	15.20	15.27	496,800	15.27
27-Oct-09	15.83	16.03	15.55	15.79	752,900	15.79
26-Oct-09	15.90	16.20	15.72	15.75	420,700	15.75
23-Oct-09	16.41	16.41	15.80	15.90	469,700	15.90
22-Oct-09	16.11	16.46	15.90	16.39	349,000	16.39
21-Oct-09	16.30	16.59	16.08	16.08	444,800	16.08
20-Oct-09	16.63	16.63	16.23	16.34	423,800	16.34
19-Oct-09	16.43	16.51	16.15	16.50	394,400	16.50
16-Oct-09	16.60	16.61	16.30	16.34	488,600	16.34
15-Oct-09	16.69	16.78	16.43	16.64	698,200	16.64
14-Oct-09	16.50	16.78	16.31	16.73	682,800	16.73
13-Oct-09	16.60	16.63	16.31	16.40	782,200	16.40
12-Oct-09	16.69	16.78	16.52	16.57	238,800	16.57
9-Oct-09	16.43	16.77	16.22	16.70	490,300	16.70
8-Oct-09	16.73	16.75	16.39	16.39	642,100	16.39
7-Oct-09	16.46	16.66	16.35	16.60	456,600	16.60
6-Oct-09	16.41	16.66	16.23	16.56	442,400	16.56
5-Oct-09	16.16	16.49	16.16	16.29	497,400	16.29
2-Oct-09	16.14	16.32	16.01	16.12	327,400	16.12
1-Oct-09	16.75	16.91	16.18	16.19	899,100	16.19
30-Sep-09	16.98	17.09	16.65	16.92	578,600	16.92
29-Sep-09	16.86	16.96	16.59	16.89	1,200,700	16.89
28-Sep-09	16.80	17.12	16.52	16.90	354,800	16.90
25-Sep-09	16.45	16.89	16.37	16.82	694,100	16.82
24-Sep-09	16.95	17.07	16.27	16.53	1,270,600	16.53
23-Sep-09	16.82	17.16	16.60	17.01	3,572,600	17.01
22-Sep-09	16.80	16.81	16.26	16.67	1,053,800	16.67
21-Sep-09	15.94	16.09	15.75	15.86	421,700	15.86
18-Sep-09	16.17	16.20	15.90	16.00	627,600	16.00
17-Sep-09	16.18	16.35	15.61	16.19	374,400	16.19
16-Sep-09	16.13	16.34	16.05	16.25	295,500	16.25
15-Sep-09	16.06	16.22	15.97	16.16	341,300	16.16
14-Sep-09	16.00	16.14	16.00	16.13	405,600	16.13
11-Sep-09	16.17	16.28	15.75	16.05	514,400	16.05
10-Sep-09	15.82	16.20	15.73	16.20	721,400	16.20
9-Sep-09	15.32	15.96	15.27	15.88	455,800	15.88
8-Sep-09	15.43	15.71	15.21	15.37	485,100	15.37
4-Sep-09	15.22	15.46	15.13	15.33	337,300	15.33
3-Sep-09	15.32	15.33	15.07	15.20	570,100	15.20
2-Sep-09	15.22	15.29	15.12	15.26	430,000	15.26
1-Sep-09	15.22	15.38	15.04	15.20	941,400	15.20
31-Aug-09	15.20	15.37	15.05	15.24	745,600	15.24
28-Aug-09	15.38	15.38	14.98	15.31	522,000	15.31
27-Aug-09	15.06	15.35	14.97	15.28	517,100	15.28
26-Aug-09	15.21	15.28	14.99	15.06	500,400	15.06
25-Aug-09	15.36	15.45	15.20	15.30	321,700	15.30
24-Aug-09	15.40	15.43	15.17	15.35	552,800	15.35
* 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