BEC: Historical Prices for BECKMAN COULTER INC

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	65.06	65.28	64.63	65.03	442,600	65.03
23-Nov-09	65.30	65.83	64.86	65.28	293,300	65.28
20-Nov-09	65.34	65.35	64.37	64.58	441,900	64.58
19-Nov-09	66.25	66.35	65.02	65.40	554,700	65.40
18-Nov-09	66.71	66.85	66.29	66.72	248,000	66.72
17-Nov-09	66.60	66.98	66.29	66.62	441,800	66.62
16-Nov-09	66.49	67.34	66.38	66.79	547,800	66.79
13-Nov-09	65.52	66.16	65.22	65.93	876,800	65.93
12-Nov-09	66.18	66.66	65.55	65.63	427,800	65.63
11-Nov-09	67.52	67.52	65.77	66.39	655,600	66.39
10-Nov-09	65.90	67.46	65.58	67.25	900,400	67.25
9-Nov-09	65.81	66.01	65.08	65.84	804,700	65.84
6-Nov-09	65.78	66.47	65.16	65.57	628,200	65.57
5-Nov-09	64.98	66.15	64.66	66.15	961,800	66.15
5-Nov-09	$ 0.18 Dividend
4-Nov-09	64.58	65.73	64.10	64.81	782,400	64.63
3-Nov-09	64.63	65.10	63.93	64.06	660,700	63.88
2-Nov-09	64.91	65.03	63.97	64.75	890,400	64.57
30-Oct-09	66.60	66.60	62.86	64.33	1,799,500	64.15
29-Oct-09	66.41	67.21	65.48	67.06	673,400	66.87
28-Oct-09	68.23	68.23	66.15	66.19	511,000	66.01
27-Oct-09	68.24	69.00	67.75	68.12	422,400	67.93
26-Oct-09	69.10	69.60	68.17	68.29	383,400	68.10
23-Oct-09	69.87	69.90	68.65	69.33	476,500	69.14
22-Oct-09	68.29	69.84	67.81	69.54	345,100	69.35
21-Oct-09	69.01	69.56	68.17	68.26	471,300	68.07
20-Oct-09	69.41	69.81	68.99	69.38	846,100	69.19
19-Oct-09	67.86	69.46	67.86	69.14	301,100	68.95
16-Oct-09	67.90	68.47	67.50	68.14	468,700	67.95
15-Oct-09	67.50	68.69	67.03	68.44	349,900	68.25
14-Oct-09	67.97	68.35	67.50	67.86	667,200	67.67
13-Oct-09	67.17	68.16	67.04	67.48	425,000	67.29
12-Oct-09	68.64	68.64	67.19	67.52	187,800	67.33
9-Oct-09	67.37	68.25	67.29	68.25	237,100	68.06
8-Oct-09	67.25	67.76	66.95	67.27	389,000	67.08
7-Oct-09	68.00	68.15	66.80	67.02	513,800	66.83
6-Oct-09	67.42	68.10	66.90	67.75	492,300	67.56
5-Oct-09	66.99	67.34	65.82	67.22	663,000	67.03
2-Oct-09	67.08	67.26	66.09	66.66	778,100	66.47
1-Oct-09	68.51	68.51	67.00	67.09	469,400	66.90
30-Sep-09	69.69	69.78	68.72	68.94	531,100	68.75
29-Sep-09	69.93	69.93	69.22	69.44	386,200	69.25
28-Sep-09	67.92	70.06	67.92	69.65	410,500	69.46
25-Sep-09	67.93	68.64	67.56	67.73	308,700	67.54
24-Sep-09	69.05	69.19	67.79	67.87	381,500	67.68
23-Sep-09	70.00	70.11	69.14	69.14	349,100	68.95
22-Sep-09	70.00	70.16	69.47	69.95	353,900	69.76
21-Sep-09	69.27	70.24	69.12	69.96	296,500	69.77
18-Sep-09	70.53	70.53	68.88	69.60	886,400	69.41
17-Sep-09	70.41	70.88	69.70	70.32	470,700	70.12
16-Sep-09	71.14	71.14	69.68	70.34	570,700	70.14
15-Sep-09	71.38	71.57	70.74	71.19	414,500	70.99
14-Sep-09	70.24	71.23	70.24	71.20	506,200	71.00
11-Sep-09	70.11	71.01	69.88	70.91	637,500	70.71
10-Sep-09	69.86	70.29	69.33	70.29	600,100	70.09
9-Sep-09	69.26	70.39	69.21	70.11	857,100	69.92
8-Sep-09	69.04	69.14	68.58	69.07	583,000	68.88
4-Sep-09	67.98	69.02	67.72	69.01	605,500	68.82
3-Sep-09	66.59	68.22	66.09	68.10	981,700	67.91
2-Sep-09	66.35	67.34	66.14	66.14	430,300	65.96
1-Sep-09	67.24	68.23	66.53	66.63	718,000	66.44
31-Aug-09	65.81	67.79	65.81	67.72	914,800	67.53
28-Aug-09	67.54	67.69	66.00	66.45	532,300	66.27
27-Aug-09	66.88	67.60	65.86	67.28	469,100	67.09
26-Aug-09	68.44	68.67	66.91	67.25	620,400	67.06
25-Aug-09	69.25	69.25	67.96	68.32	766,400	68.13
24-Aug-09	69.00	69.43	68.75	68.90	504,600	68.71
* 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