AMSC: Historical Prices for American Superconductor Corpora

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	33.72	33.94	33.25	33.43	471,200	33.43
24-Nov-09	33.95	34.00	33.02	33.60	681,600	33.60
23-Nov-09	33.07	34.32	33.07	34.03	1,226,500	34.03
20-Nov-09	33.33	33.57	32.20	32.63	1,387,500	32.63
19-Nov-09	33.05	33.17	31.54	33.02	1,820,500	33.02
18-Nov-09	31.97	32.63	31.50	32.49	1,022,800	32.49
17-Nov-09	32.00	32.32	31.53	31.78	579,600	31.78
16-Nov-09	32.30	32.91	31.86	32.17	1,426,500	32.17
13-Nov-09	30.82	31.38	30.47	31.00	896,100	31.00
12-Nov-09	32.01	32.31	30.63	30.76	793,000	30.76
11-Nov-09	32.74	32.87	31.91	32.22	697,000	32.22
10-Nov-09	32.77	33.25	32.00	32.14	747,600	32.14
9-Nov-09	32.20	33.19	32.20	33.00	1,099,700	33.00
6-Nov-09	32.11	32.76	31.55	31.88	1,196,600	31.88
5-Nov-09	32.27	33.10	32.14	32.52	1,150,700	32.52
4-Nov-09	32.77	33.32	31.66	31.76	1,081,600	31.76
3-Nov-09	32.15	33.25	31.81	32.62	1,766,200	32.62
2-Nov-09	33.92	33.92	31.94	32.50	1,591,500	32.50
30-Oct-09	34.80	35.50	33.26	33.52	2,309,200	33.52
29-Oct-09	32.98	35.78	32.12	35.34	4,061,500	35.34
28-Oct-09	30.60	30.81	28.76	28.84	1,268,000	28.84
27-Oct-09	31.46	32.30	30.91	31.00	1,112,700	31.00
26-Oct-09	32.33	32.57	30.92	31.35	1,056,000	31.35
23-Oct-09	31.73	31.74	30.54	30.81	677,900	30.81
22-Oct-09	31.22	31.86	30.25	31.67	545,600	31.67
21-Oct-09	31.66	32.57	31.33	31.42	701,200	31.42
20-Oct-09	32.41	32.49	31.16	31.68	490,800	31.68
19-Oct-09	32.38	32.98	31.55	32.36	676,000	32.36
16-Oct-09	33.16	33.26	32.14	32.32	590,100	32.32
15-Oct-09	33.80	33.99	33.08	33.49	661,300	33.49
14-Oct-09	33.92	34.14	33.37	33.87	933,500	33.87
13-Oct-09	34.00	34.00	32.24	33.22	1,018,700	33.22
12-Oct-09	33.26	33.90	32.50	32.69	907,300	32.69
9-Oct-09	31.20	33.21	30.92	33.21	1,486,300	33.21
8-Oct-09	31.77	32.01	30.88	31.37	685,700	31.37
7-Oct-09	31.34	31.71	30.78	31.29	413,000	31.29
6-Oct-09	31.26	31.78	30.62	31.43	858,200	31.43
5-Oct-09	30.90	31.69	30.32	30.95	679,900	30.95
2-Oct-09	31.26	32.03	30.20	30.70	1,244,300	30.70
1-Oct-09	33.90	33.90	31.70	31.81	1,194,000	31.81
30-Sep-09	33.16	34.25	32.27	33.54	3,058,500	33.54
29-Sep-09	30.86	31.50	30.32	30.36	794,900	30.36
28-Sep-09	30.51	31.45	30.25	30.78	738,200	30.78
25-Sep-09	29.68	30.65	29.38	30.44	928,000	30.44
24-Sep-09	31.14	32.22	29.17	29.73	1,776,800	29.73
23-Sep-09	31.68	32.40	30.81	30.94	1,418,400	30.94
22-Sep-09	32.63	32.88	30.79	31.09	2,316,600	31.09
21-Sep-09	35.81	35.90	32.50	32.70	2,388,000	32.70
18-Sep-09	37.00	37.58	36.55	37.19	1,044,000	37.19
17-Sep-09	35.16	37.06	35.00	36.79	1,985,500	36.79
16-Sep-09	34.38	35.20	34.20	35.20	416,700	35.20
15-Sep-09	33.99	34.77	33.77	34.14	489,400	34.14
14-Sep-09	33.91	34.26	33.40	33.91	391,100	33.91
11-Sep-09	35.25	35.71	33.65	34.36	938,300	34.36
10-Sep-09	33.74	35.31	33.02	35.22	1,402,800	35.22
9-Sep-09	33.19	33.57	32.78	33.48	1,281,400	33.48
8-Sep-09	31.41	32.65	31.36	32.61	1,280,800	32.61
4-Sep-09	30.74	31.03	30.32	30.99	432,600	30.99
3-Sep-09	30.77	31.44	30.22	30.75	477,500	30.75
2-Sep-09	30.44	31.00	30.11	30.58	640,700	30.58
1-Sep-09	32.06	32.50	30.49	30.71	926,500	30.71
31-Aug-09	33.25	33.25	32.00	32.31	643,200	32.31
28-Aug-09	33.35	34.00	32.40	33.32	530,200	33.32
27-Aug-09	34.10	34.25	32.30	33.06	755,400	33.06
26-Aug-09	33.12	34.26	33.05	33.98	870,300	33.98
25-Aug-09	32.42	33.17	32.30	33.00	633,200	33.00
* 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