ASHG.PK: Historical Prices for ASH GROVE CEMENT CO

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	161.00	161.00	159.50	159.50	300	159.50
9-Dec-09	158.50	158.50	158.50	158.50	100	158.50
8-Dec-09	158.25	158.25	158.25	158.25	100	158.25
7-Dec-09	158.25	158.25	158.25	158.25	100	158.25
4-Dec-09	156.00	166.00	156.00	162.00	300	162.00
3-Dec-09	160.00	163.00	156.00	156.00	700	156.00
2-Dec-09	164.00	164.00	164.00	164.00	100	164.00
2-Dec-09	$ 0.88 Dividend
1-Dec-09	163.00	165.00	163.00	165.00	400	164.12
30-Nov-09	164.00	164.00	160.00	160.00	300	159.15
27-Nov-09	161.00	161.00	161.00	161.00	0	160.14
25-Nov-09	161.00	161.00	161.00	161.00	200	160.14
24-Nov-09	161.00	161.00	161.00	161.00	100	160.14
23-Nov-09	170.50	172.00	160.00	169.95	1,700	169.04
20-Nov-09	170.50	172.00	170.50	170.50	700	169.59
19-Nov-09	171.00	171.00	171.00	171.00	100	170.09
18-Nov-09	175.00	175.00	175.00	175.00	100	174.07
17-Nov-09	170.50	170.50	170.50	170.50	100	169.59
16-Nov-09	170.50	170.50	170.50	170.50	100	169.59
13-Nov-09	170.50	170.50	170.50	170.50	100	169.59
12-Nov-09	170.50	170.50	170.50	170.50	100	169.59
11-Nov-09	170.50	170.50	170.50	170.50	0	169.59
10-Nov-09	170.50	173.50	170.01	170.50	1,300	169.59
9-Nov-09	170.50	171.75	170.50	171.75	100	170.83
6-Nov-09	173.50	173.50	173.50	173.50	200	172.57
5-Nov-09	170.75	170.75	170.75	170.75	100	169.84
4-Nov-09	170.50	170.50	170.50	170.50	0	169.59
3-Nov-09	170.50	170.50	170.50	170.50	100	169.59
2-Nov-09	171.06	185.00	170.50	174.00	800	173.07
30-Oct-09	175.00	175.00	172.06	172.06	300	171.14
29-Oct-09	175.00	175.00	175.00	175.00	100	174.07
28-Oct-09	175.00	175.00	172.06	172.06	100	171.14
27-Oct-09	172.00	172.05	172.00	172.05	200	171.13
26-Oct-09	172.00	172.00	172.00	172.00	100	171.08
23-Oct-09	171.70	171.70	171.70	171.70	200	170.78
22-Oct-09	171.50	171.50	171.50	171.50	0	170.59
21-Oct-09	171.50	171.50	171.50	171.50	100	170.59
20-Oct-09	171.00	171.00	171.00	171.00	100	170.09
19-Oct-09	171.00	171.00	171.00	171.00	0	170.09
16-Oct-09	171.00	171.00	171.00	171.00	0	170.09
15-Oct-09	171.00	171.00	171.00	171.00	0	170.09
14-Oct-09	171.00	171.00	171.00	171.00	0	170.09
13-Oct-09	171.00	171.00	171.00	171.00	0	170.09
12-Oct-09	171.00	171.00	171.00	171.00	0	170.09
9-Oct-09	171.00	171.00	171.00	171.00	100	170.09
8-Oct-09	201.00	201.00	171.50	171.50	100	170.59
7-Oct-09	170.00	170.00	170.00	170.00	0	169.09
6-Oct-09	170.00	170.00	170.00	170.00	100	169.09
5-Oct-09	170.00	170.00	170.00	170.00	0	169.09
2-Oct-09	172.00	172.00	170.00	170.00	300	169.09
1-Oct-09	169.00	175.00	169.00	175.00	900	174.07
30-Sep-09	173.90	173.90	173.50	173.50	42,400	172.57
29-Sep-09	168.10	168.10	168.10	168.10	100	167.20
28-Sep-09	168.50	168.50	168.50	168.50	0	167.60
25-Sep-09	168.50	168.50	168.50	168.50	100	167.60
24-Sep-09	169.00	169.00	168.10	168.10	100	167.20
23-Sep-09	168.25	168.25	168.25	168.25	100	167.35
22-Sep-09	170.00	170.00	168.00	168.00	200	167.10
21-Sep-09	176.00	176.00	172.00	173.00	400	172.08
18-Sep-09	172.00	176.00	172.00	174.00	800	173.07
17-Sep-09	174.00	174.00	169.00	169.00	200	168.10
16-Sep-09	169.00	176.00	169.00	176.00	300	175.06
15-Sep-09	169.50	176.00	168.50	168.50	400	167.60
14-Sep-09	176.00	176.00	169.50	169.50	0	168.60
11-Sep-09	176.00	176.00	169.50	169.50	100	168.60
10-Sep-09	172.00	172.00	172.00	172.00	600	171.08
9-Sep-09	170.00	170.00	169.01	169.01	900	168.11
* 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