ARB: Historical Prices for ARBITRON INC

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	22.56	22.81	22.21	22.26	109,400	22.26
24-Nov-09	22.62	22.64	21.93	22.42	212,600	22.42
23-Nov-09	22.60	22.89	22.32	22.70	174,500	22.70
20-Nov-09	21.98	22.62	21.93	22.28	257,700	22.28
19-Nov-09	22.25	22.47	21.97	22.20	249,800	22.20
18-Nov-09	22.27	22.62	22.20	22.55	381,800	22.55
17-Nov-09	22.49	22.63	22.21	22.38	196,300	22.38
16-Nov-09	21.76	22.76	21.70	22.50	261,100	22.50
13-Nov-09	21.50	21.75	21.01	21.75	329,700	21.75
12-Nov-09	22.28	22.47	21.39	21.45	175,100	21.45
11-Nov-09	22.70	22.78	22.14	22.37	194,900	22.37
10-Nov-09	22.77	22.88	22.45	22.62	339,200	22.62
9-Nov-09	22.54	22.98	22.44	22.94	209,600	22.94
6-Nov-09	21.85	22.52	21.75	22.50	224,100	22.50
5-Nov-09	21.64	22.39	21.64	22.09	225,600	22.09
4-Nov-09	21.63	21.75	21.29	21.56	360,300	21.56
3-Nov-09	21.65	21.65	21.24	21.50	460,200	21.50
2-Nov-09	21.72	22.00	21.52	21.74	617,200	21.74
30-Oct-09	21.76	22.10	21.49	21.68	791,900	21.68
29-Oct-09	21.97	21.97	21.37	21.76	470,700	21.76
28-Oct-09	22.86	23.00	21.65	21.74	347,200	21.74
27-Oct-09	23.01	23.21	22.50	22.96	418,600	22.96
26-Oct-09	22.94	23.50	22.90	23.00	400,000	23.00
23-Oct-09	23.50	23.64	22.98	23.00	625,500	23.00
22-Oct-09	23.00	23.69	22.78	23.51	325,600	23.51
21-Oct-09	22.96	23.84	22.86	22.96	395,800	22.96
20-Oct-09	23.45	23.45	22.49	22.85	847,000	22.85
19-Oct-09	24.01	24.09	23.23	23.37	483,100	23.37
16-Oct-09	24.91	25.14	23.84	24.01	446,600	24.01
15-Oct-09	23.39	25.36	23.32	25.00	841,400	25.00
14-Oct-09	22.57	23.51	22.50	23.51	206,100	23.51
13-Oct-09	22.35	22.69	21.91	22.31	143,500	22.31
12-Oct-09	21.69	22.60	21.57	22.34	203,800	22.34
9-Oct-09	21.77	22.00	21.60	21.68	163,800	21.68
8-Oct-09	21.96	22.36	21.72	21.73	221,200	21.73
7-Oct-09	21.63	21.83	21.37	21.74	118,700	21.74
6-Oct-09	21.49	22.00	21.26	21.64	259,100	21.64
5-Oct-09	21.10	21.68	20.93	21.25	227,000	21.25
2-Oct-09	20.73	21.26	20.50	21.22	317,500	21.22
1-Oct-09	20.49	21.79	20.33	20.87	813,700	20.87
30-Sep-09	20.76	21.00	20.25	20.76	286,100	20.76
29-Sep-09	20.80	21.07	20.49	20.69	341,100	20.69
28-Sep-09	19.85	20.87	19.72	20.75	317,800	20.75
25-Sep-09	19.38	20.02	19.23	19.85	352,900	19.85
24-Sep-09	19.84	20.24	19.39	19.39	288,800	19.39
23-Sep-09	19.90	20.04	19.74	19.82	236,200	19.82
22-Sep-09	19.39	20.15	19.12	19.87	358,500	19.87
21-Sep-09	19.12	19.26	18.85	19.19	132,100	19.19
18-Sep-09	19.06	19.31	18.94	19.25	422,300	19.25
17-Sep-09	19.33	19.44	18.96	19.07	216,300	19.07
16-Sep-09	19.08	19.28	18.92	19.28	140,700	19.28
15-Sep-09	18.47	19.06	18.47	18.96	175,700	18.96
14-Sep-09	18.32	18.61	18.27	18.52	141,600	18.52
11-Sep-09	18.13	18.46	17.94	18.41	159,400	18.41
11-Sep-09	$ 0.10 Dividend
10-Sep-09	17.70	18.25	17.49	18.17	293,900	18.07
9-Sep-09	17.74	17.87	17.46	17.64	286,500	17.54
8-Sep-09	17.64	17.69	17.16	17.68	148,900	17.58
4-Sep-09	17.71	17.71	17.00	17.52	206,700	17.42
3-Sep-09	17.75	17.86	17.56	17.71	274,400	17.61
2-Sep-09	17.58	17.89	17.50	17.76	236,200	17.66
1-Sep-09	18.25	18.90	17.54	17.64	336,800	17.54
31-Aug-09	18.48	18.48	17.95	18.32	270,500	18.22
28-Aug-09	18.87	18.90	18.25	18.56	242,800	18.46
27-Aug-09	18.67	18.82	18.17	18.81	252,400	18.71
26-Aug-09	18.00	18.65	17.89	18.61	259,800	18.51
25-Aug-09	17.67	18.24	17.55	18.10	510,700	18.00
* 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