ARG: Historical Prices for AIRGAS INC

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	45.45	46.62	45.32	46.12	226,800	46.12
25-Nov-09	47.00	47.32	46.74	47.02	610,800	47.02
24-Nov-09	47.29	47.56	46.35	46.95	383,100	46.95
23-Nov-09	47.62	48.18	47.02	47.29	429,800	47.29
20-Nov-09	46.64	47.10	46.53	47.05	537,800	47.05
19-Nov-09	47.08	47.18	46.08	46.91	579,900	46.91
18-Nov-09	48.07	48.24	47.08	47.30	574,500	47.30
17-Nov-09	48.31	48.49	47.74	48.10	536,800	48.10
16-Nov-09	47.76	48.73	47.76	48.20	676,200	48.20
13-Nov-09	47.66	48.10	47.05	47.41	1,170,900	47.41
12-Nov-09	48.21	48.42	47.46	47.69	396,400	47.69
11-Nov-09	48.61	48.86	47.76	48.23	465,900	48.23
10-Nov-09	48.18	48.65	47.95	48.31	587,000	48.31
9-Nov-09	46.92	48.24	46.92	48.23	670,400	48.23
6-Nov-09	46.17	47.00	45.97	46.60	879,400	46.60
5-Nov-09	45.47	46.58	45.35	46.54	694,000	46.54
4-Nov-09	45.55	45.94	44.97	45.11	855,500	45.11
3-Nov-09	44.68	45.44	44.47	45.12	920,900	45.12
2-Nov-09	44.73	45.72	44.32	45.10	1,340,500	45.10
30-Oct-09	45.91	45.99	44.12	44.36	997,900	44.36
29-Oct-09	46.57	46.74	45.25	46.02	1,153,900	46.02
28-Oct-09	48.27	48.31	45.42	45.95	1,922,100	45.95
27-Oct-09	48.87	49.23	48.33	48.41	573,500	48.41
26-Oct-09	49.42	50.46	48.56	48.71	858,100	48.71
23-Oct-09	50.50	50.73	49.14	49.34	683,500	49.34
22-Oct-09	49.40	50.70	48.79	50.42	744,600	50.42
21-Oct-09	49.97	50.67	49.40	49.45	882,000	49.45
20-Oct-09	50.62	50.68	49.91	50.27	702,300	50.27
19-Oct-09	50.46	51.00	50.06	50.65	520,200	50.65
16-Oct-09	49.78	50.68	49.37	50.45	692,100	50.45
15-Oct-09	49.44	50.54	49.22	50.51	926,600	50.51
14-Oct-09	48.93	49.66	48.67	49.65	659,700	49.65
13-Oct-09	48.38	48.58	47.71	48.40	463,800	48.40
12-Oct-09	48.70	48.97	48.19	48.31	408,500	48.31
9-Oct-09	48.05	48.67	48.04	48.48	467,300	48.48
8-Oct-09	48.51	49.08	48.16	48.26	692,400	48.26
7-Oct-09	47.96	48.49	47.69	48.01	581,800	48.01
6-Oct-09	48.00	48.53	47.68	48.15	631,700	48.15
5-Oct-09	47.60	47.98	47.15	47.60	644,400	47.60
2-Oct-09	46.25	47.89	46.04	47.30	1,072,900	47.30
1-Oct-09	48.39	48.39	46.53	46.86	1,203,300	46.86
30-Sep-09	48.85	48.94	47.63	48.37	992,000	48.37
29-Sep-09	48.79	49.37	48.47	48.68	680,500	48.68
28-Sep-09	47.69	48.93	47.43	48.61	814,400	48.61
25-Sep-09	47.83	48.42	47.16	47.40	722,800	47.40
24-Sep-09	49.08	49.55	47.54	48.02	1,385,700	48.02
23-Sep-09	50.16	50.16	48.83	48.91	857,600	48.91
22-Sep-09	50.13	50.29	49.54	50.21	998,400	50.21
21-Sep-09	49.31	49.75	48.87	49.69	744,900	49.69
18-Sep-09	49.63	49.89	48.82	49.84	1,092,300	49.84
17-Sep-09	48.85	49.49	48.68	49.13	722,100	49.13
16-Sep-09	47.73	49.31	47.34	49.11	1,004,600	49.11
15-Sep-09	46.74	47.50	46.30	47.43	778,600	47.43
14-Sep-09	45.36	46.25	45.28	46.25	534,400	46.25
11-Sep-09	46.53	46.53	45.53	45.71	533,100	45.71
11-Sep-09	$ 0.18 Dividend
10-Sep-09	46.11	46.34	45.11	46.27	851,500	46.09
9-Sep-09	45.92	46.30	45.70	46.05	1,374,400	45.87
8-Sep-09	46.12	46.52	45.45	45.92	15,534,700	45.74
4-Sep-09	45.03	45.61	44.38	45.55	1,111,800	45.37
3-Sep-09	44.90	44.99	44.34	44.95	929,200	44.78
2-Sep-09	44.86	45.31	44.40	44.61	815,100	44.44
1-Sep-09	46.34	46.67	45.05	45.07	882,100	44.89
31-Aug-09	46.96	47.38	46.27	46.50	1,292,300	46.32
28-Aug-09	46.50	46.50	45.60	46.00	269,600	45.82
27-Aug-09	45.99	46.32	45.02	45.98	261,900	45.80
26-Aug-09	46.22	46.79	45.61	46.04	349,100	45.86
* 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