ASH: Historical Prices for ASHLAND INC (NEW)

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	35.84	36.34	34.97	35.69	1,520,000	35.69
19-Nov-09	37.10	37.30	36.11	36.24	1,093,000	36.24
18-Nov-09	38.11	38.34	37.43	37.69	728,200	37.69
17-Nov-09	37.91	38.54	37.51	38.03	875,800	38.03
16-Nov-09	37.82	38.75	37.66	38.43	1,097,700	38.43
13-Nov-09	36.74	37.75	36.72	37.45	1,063,100	37.45
12-Nov-09	37.21	37.64	36.46	36.61	1,246,200	36.61
11-Nov-09	37.55	37.90	36.76	37.33	796,600	37.33
10-Nov-09	37.25	37.44	36.28	37.00	1,062,400	37.00
9-Nov-09	35.81	37.85	35.73	37.71	1,410,700	37.71
6-Nov-09	35.29	36.31	35.03	35.45	1,000,500	35.45
5-Nov-09	34.49	35.83	33.73	35.81	1,448,900	35.81
4-Nov-09	35.30	35.35	34.00	34.14	2,114,000	34.14
3-Nov-09	34.35	35.46	34.35	34.70	1,967,900	34.70
2-Nov-09	34.85	35.83	34.02	34.89	1,498,000	34.89
30-Oct-09	34.69	34.85	33.29	34.54	2,806,500	34.54
29-Oct-09	36.24	36.24	33.39	35.00	2,964,500	35.00
28-Oct-09	37.30	38.40	33.49	34.53	5,371,400	34.53
27-Oct-09	39.53	40.31	38.73	39.36	1,455,300	39.36
26-Oct-09	41.32	42.24	39.01	39.39	1,562,700	39.39
23-Oct-09	42.11	42.60	40.58	40.90	1,199,500	40.90
22-Oct-09	40.77	42.27	39.88	41.84	1,140,100	41.84
21-Oct-09	41.90	42.50	40.44	40.59	861,600	40.59
20-Oct-09	41.80	42.12	41.00	41.82	879,800	41.82
19-Oct-09	42.27	42.68	41.58	41.85	1,154,300	41.85
16-Oct-09	42.10	42.41	41.39	41.95	943,500	41.95
15-Oct-09	42.74	42.83	41.72	42.75	1,053,200	42.75
14-Oct-09	42.59	43.43	42.57	43.01	1,196,500	43.01
13-Oct-09	42.01	42.52	41.23	41.90	1,264,200	41.90
12-Oct-09	41.67	42.47	41.11	42.23	798,800	42.23
9-Oct-09	41.01	41.63	40.55	41.14	653,300	41.14
8-Oct-09	40.97	42.00	40.57	41.34	1,159,400	41.34
7-Oct-09	40.83	41.27	39.68	40.51	1,240,100	40.51
6-Oct-09	41.82	42.14	39.86	41.10	1,311,600	41.10
5-Oct-09	38.52	41.18	38.43	41.16	1,579,600	41.16
2-Oct-09	39.45	39.45	37.94	38.22	2,263,600	38.22
1-Oct-09	42.80	42.85	40.01	40.19	1,623,900	40.19
30-Sep-09	43.81	44.00	42.14	43.22	1,376,200	43.22
29-Sep-09	42.59	44.18	42.59	43.82	971,400	43.82
28-Sep-09	42.18	43.22	41.99	42.66	953,300	42.66
25-Sep-09	41.91	42.68	41.13	41.77	798,800	41.77
24-Sep-09	43.62	44.14	41.85	42.37	930,800	42.37
23-Sep-09	44.79	45.22	43.48	43.51	1,306,900	43.51
22-Sep-09	44.96	45.80	43.86	44.14	1,350,600	44.14
21-Sep-09	42.94	45.00	42.75	44.62	1,206,300	44.62
18-Sep-09	42.58	44.08	42.08	43.65	2,479,500	43.65
17-Sep-09	43.83	44.46	41.90	42.27	1,519,100	42.27
16-Sep-09	43.57	44.75	43.57	43.82	1,778,300	43.82
15-Sep-09	41.00	44.04	40.96	43.82	2,119,400	43.82
14-Sep-09	38.83	40.57	38.47	40.48	915,100	40.48
11-Sep-09	40.43	40.79	38.52	39.11	1,046,700	39.11
10-Sep-09	39.00	40.21	38.66	40.19	1,305,400	40.19
9-Sep-09	37.86	39.29	37.43	39.15	1,707,700	39.15
8-Sep-09	36.94	37.78	36.62	37.76	857,700	37.76
4-Sep-09	35.64	36.55	35.20	36.42	652,700	36.42
3-Sep-09	35.64	35.78	34.83	35.67	687,200	35.67
2-Sep-09	34.86	35.87	34.46	35.30	809,000	35.30
1-Sep-09	35.72	37.25	34.82	35.04	1,090,600	35.04
31-Aug-09	36.71	36.95	36.05	36.68	599,200	36.68
28-Aug-09	37.25	37.47	36.82	37.35	630,400	37.35
27-Aug-09	36.51	37.23	35.56	36.87	670,600	36.87
26-Aug-09	36.16	36.86	35.35	36.78	1,009,800	36.78
25-Aug-09	36.01	37.41	36.01	36.54	1,366,900	36.54
24-Aug-09	37.73	38.47	36.63	37.29	2,110,300	37.29
21-Aug-09	33.87	36.43	33.87	36.39	1,712,600	36.39
20-Aug-09	32.89	33.87	32.72	33.76	720,500	33.76
* 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