AWF: Historical Prices for ALLIANCEBERNSTEIN IN

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	12.95	13.07	12.93	13.07	302,700	13.07
24-Nov-09	12.88	12.92	12.85	12.90	255,600	12.90
23-Nov-09	12.90	12.95	12.80	12.83	316,100	12.83
20-Nov-09	12.89	12.94	12.79	12.83	351,600	12.83
19-Nov-09	12.90	12.93	12.85	12.93	283,400	12.93
18-Nov-09	12.80	12.92	12.78	12.92	425,700	12.92
17-Nov-09	12.80	12.82	12.65	12.79	284,800	12.79
16-Nov-09	12.66	12.78	12.66	12.69	216,300	12.69
13-Nov-09	12.69	12.75	12.60	12.68	159,300	12.68
12-Nov-09	12.76	12.78	12.50	12.58	254,500	12.58
11-Nov-09	12.77	12.81	12.72	12.76	207,500	12.76
10-Nov-09	12.79	12.86	12.70	12.71	219,800	12.71
9-Nov-09	12.66	12.84	12.66	12.81	182,400	12.81
6-Nov-09	12.65	12.78	12.64	12.67	151,100	12.67
5-Nov-09	12.65	12.70	12.56	12.68	227,000	12.68
4-Nov-09	12.54	12.68	12.45	12.61	227,700	12.61
4-Nov-09	$ 0.093 Dividend
3-Nov-09	12.47	12.57	12.35	12.53	187,100	12.44
2-Nov-09	12.26	12.54	12.26	12.48	232,800	12.39
30-Oct-09	12.67	12.68	12.01	12.22	384,700	12.13
29-Oct-09	12.48	12.67	12.46	12.64	344,100	12.55
28-Oct-09	12.94	12.94	12.15	12.32	533,500	12.23
27-Oct-09	12.90	12.93	12.85	12.92	174,100	12.82
26-Oct-09	12.97	12.97	12.85	12.86	244,400	12.76
23-Oct-09	12.96	12.96	12.84	12.89	218,900	12.79
22-Oct-09	12.96	12.96	12.85	12.94	202,300	12.84
21-Oct-09	12.93	12.93	12.81	12.81	193,400	12.71
20-Oct-09	13.03	13.03	12.70	12.94	228,500	12.84
19-Oct-09	12.78	12.97	12.78	12.94	198,700	12.84
16-Oct-09	12.91	12.94	12.85	12.89	140,900	12.79
15-Oct-09	12.79	12.95	12.79	12.95	221,300	12.85
14-Oct-09	12.92	12.93	12.80	12.83	239,600	12.73
13-Oct-09	12.80	12.88	12.79	12.88	121,200	12.78
12-Oct-09	13.17	13.17	12.79	12.80	206,100	12.70
9-Oct-09	13.04	13.04	12.84	12.98	125,200	12.88
8-Oct-09	12.83	12.98	12.83	12.94	190,100	12.84
7-Oct-09	12.76	12.92	12.66	12.86	322,300	12.76
7-Oct-09	$ 0.093 Dividend
6-Oct-09	12.51	12.79	12.51	12.79	285,100	12.60
5-Oct-09	12.44	12.60	12.44	12.60	265,100	12.42
2-Oct-09	12.51	12.52	12.28	12.40	306,400	12.22
1-Oct-09	12.65	12.65	12.52	12.55	226,300	12.37
30-Sep-09	12.52	12.71	12.52	12.61	270,300	12.43
29-Sep-09	12.68	12.78	12.61	12.63	221,900	12.45
28-Sep-09	12.61	12.80	12.61	12.64	146,100	12.45
25-Sep-09	12.22	12.64	12.22	12.62	170,700	12.44
24-Sep-09	12.88	12.98	12.50	12.50	257,300	12.32
23-Sep-09	12.75	12.89	12.70	12.84	200,600	12.65
22-Sep-09	12.61	12.76	12.61	12.76	235,600	12.57
21-Sep-09	12.56	12.72	12.56	12.60	183,700	12.42
18-Sep-09	12.53	12.64	12.48	12.62	189,400	12.44
17-Sep-09	12.68	12.68	12.45	12.46	278,500	12.28
16-Sep-09	12.35	12.69	12.34	12.60	338,500	12.42
15-Sep-09	12.20	12.32	12.20	12.32	191,300	12.14
14-Sep-09	11.97	12.21	11.96	12.21	182,100	12.03
11-Sep-09	12.01	12.06	11.97	12.00	157,300	11.82
10-Sep-09	11.84	12.04	11.84	12.01	171,000	11.83
9-Sep-09	11.84	11.90	11.76	11.85	150,600	11.68
8-Sep-09	11.83	11.90	11.77	11.85	171,900	11.68
4-Sep-09	11.78	11.83	11.74	11.83	127,000	11.66
3-Sep-09	11.76	11.82	11.70	11.76	160,600	11.59
2-Sep-09	11.79	11.81	11.56	11.77	163,700	11.60
2-Sep-09	$ 0.093 Dividend
1-Sep-09	11.63	11.86	11.63	11.78	174,800	11.52
31-Aug-09	11.76	11.79	11.66	11.77	151,600	11.51
28-Aug-09	11.81	11.87	11.63	11.79	209,700	11.53
27-Aug-09	11.80	11.92	11.70	11.78	257,500	11.52
26-Aug-09	11.65	11.90	11.65	11.80	231,500	11.54
25-Aug-09	11.94	11.94	11.69	11.77	264,400	11.51
* 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