AWH: Historical Prices for ALLIED WLD ASSUR CO

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	44.56	44.93	44.39	44.54	292,700	44.54
8-Feb-10	44.93	44.93	44.33	44.43	146,100	44.43
5-Feb-10	45.18	45.36	44.30	44.91	318,600	44.91
4-Feb-10	45.70	46.21	45.19	45.26	366,200	45.26
3-Feb-10	45.62	45.94	45.09	45.80	237,200	45.80
2-Feb-10	45.49	45.88	45.13	45.88	253,600	45.88
1-Feb-10	45.00	45.61	44.95	45.51	304,800	45.51
29-Jan-10	45.23	45.44	44.76	44.76	285,600	44.76
28-Jan-10	45.99	45.99	44.84	45.05	280,400	45.05
27-Jan-10	44.68	45.63	44.54	45.63	179,700	45.63
26-Jan-10	45.18	45.75	44.84	44.99	181,100	44.99
25-Jan-10	45.65	45.92	45.09	45.43	168,000	45.43
22-Jan-10	45.43	46.11	45.02	45.19	227,300	45.19
21-Jan-10	46.40	46.67	45.66	45.79	193,600	45.79
20-Jan-10	46.10	46.55	45.90	46.27	278,600	46.27
19-Jan-10	45.56	46.24	45.32	46.03	263,700	46.03
15-Jan-10	46.22	46.22	45.59	45.59	208,500	45.59
14-Jan-10	46.59	46.94	46.14	46.44	317,400	46.44
13-Jan-10	46.44	46.69	46.06	46.54	251,000	46.54
12-Jan-10	45.92	46.40	45.80	46.09	227,900	46.09
11-Jan-10	46.11	46.30	45.43	46.08	478,000	46.08
8-Jan-10	45.39	45.71	45.12	45.62	338,400	45.62
7-Jan-10	45.45	45.65	44.91	45.43	547,100	45.43
6-Jan-10	45.47	45.64	45.06	45.27	315,600	45.27
5-Jan-10	46.01	46.25	44.89	45.85	414,000	45.85
4-Jan-10	45.96	46.29	45.45	46.09	292,300	46.09
31-Dec-09	46.37	46.37	46.04	46.07	246,900	46.07
30-Dec-09	46.89	47.15	46.19	46.37	165,400	46.37
29-Dec-09	46.60	47.18	46.45	46.99	180,200	46.99
28-Dec-09	46.76	46.81	46.25	46.59	94,900	46.59
24-Dec-09	46.14	46.57	45.89	46.57	77,600	46.57
23-Dec-09	46.07	46.33	45.74	46.16	136,000	46.16
22-Dec-09	45.84	45.93	45.69	45.76	170,500	45.76
21-Dec-09	45.67	45.90	45.26	45.58	191,600	45.58
18-Dec-09	45.47	45.83	44.62	45.83	452,400	45.83
17-Dec-09	45.92	45.92	45.34	45.34	323,500	45.34
16-Dec-09	46.23	46.28	45.86	46.18	207,900	46.18
15-Dec-09	46.70	46.75	46.10	46.11	184,600	46.11
14-Dec-09	46.61	46.83	46.42	46.72	198,500	46.72
11-Dec-09	46.12	46.75	46.12	46.45	157,800	46.45
10-Dec-09	46.72	46.72	46.13	46.13	316,800	46.13
9-Dec-09	46.29	46.51	45.65	46.13	223,200	46.13
8-Dec-09	46.34	46.81	46.07	46.36	158,600	46.36
7-Dec-09	46.95	47.28	46.69	46.69	110,300	46.69
4-Dec-09	47.14	47.70	46.59	47.06	218,100	47.06
3-Dec-09	47.50	47.82	46.63	46.68	289,700	46.68
2-Dec-09	47.74	47.79	47.34	47.50	225,100	47.50
1-Dec-09	48.07	48.50	47.74	47.89	227,600	47.89
30-Nov-09	47.44	48.03	47.07	47.79	274,000	47.79
27-Nov-09	47.75	48.22	47.30	47.34	108,400	47.34
25-Nov-09	48.25	48.79	47.89	48.64	229,500	48.64
24-Nov-09	47.97	48.33	47.85	48.02	256,000	48.02
23-Nov-09	48.41	48.99	47.97	48.29	300,600	48.29
20-Nov-09	47.71	47.88	47.08	47.82	302,100	47.82
20-Nov-09	$ 0.20 Dividend
19-Nov-09	48.35	48.86	47.72	47.84	233,300	47.64
18-Nov-09	48.39	48.94	48.27	48.53	264,200	48.33
17-Nov-09	49.21	49.31	48.26	48.26	441,600	48.06
16-Nov-09	48.39	48.73	48.11	48.56	396,600	48.36
13-Nov-09	47.53	48.37	47.53	48.28	311,600	48.08
12-Nov-09	48.33	48.64	47.53	47.53	259,600	47.33
11-Nov-09	48.32	48.52	48.20	48.52	283,700	48.32
10-Nov-09	48.49	48.66	48.27	48.44	430,100	48.24
9-Nov-09	47.06	48.19	46.84	48.16	473,400	47.96
6-Nov-09	46.28	47.87	46.01	46.75	516,200	46.55
5-Nov-09	45.09	46.00	44.77	45.89	479,200	45.70
4-Nov-09	44.71	45.66	44.71	44.98	308,000	44.79
* 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