BEZ: Historical Prices for BALDOR ELCT CO

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	26.41	26.66	26.00	26.56	229,100	26.56
19-Nov-09	27.80	27.80	26.49	26.65	260,200	26.65
18-Nov-09	28.21	28.40	27.68	28.00	424,700	28.00
17-Nov-09	28.11	28.38	27.48	28.29	398,000	28.29
16-Nov-09	27.67	28.42	27.67	28.20	393,000	28.20
13-Nov-09	26.95	27.65	26.89	27.48	603,200	27.48
12-Nov-09	27.36	27.74	26.67	26.75	383,200	26.75
11-Nov-09	27.69	27.80	27.11	27.35	388,800	27.35
10-Nov-09	27.32	27.62	26.92	27.28	261,800	27.28
9-Nov-09	27.20	27.69	27.18	27.42	323,900	27.42
6-Nov-09	26.83	27.42	26.38	26.86	247,500	26.86
5-Nov-09	26.44	27.37	26.40	27.23	398,100	27.23
4-Nov-09	27.32	27.32	26.05	26.18	484,500	26.18
3-Nov-09	26.15	27.32	25.93	27.06	587,700	27.06
2-Nov-09	25.97	26.79	25.75	26.48	1,025,200	26.48
30-Oct-09	26.25	26.68	25.26	25.85	2,116,200	25.85
29-Oct-09	27.39	27.80	27.00	27.05	1,006,700	27.05
28-Oct-09	28.62	28.78	27.07	27.12	506,900	27.12
27-Oct-09	28.72	29.41	28.49	28.65	478,100	28.65
26-Oct-09	28.93	29.26	28.34	28.69	486,200	28.69
23-Oct-09	29.65	29.69	28.30	28.91	434,200	28.91
22-Oct-09	29.31	29.63	28.59	29.59	327,000	29.59
21-Oct-09	29.64	30.62	29.20	29.22	303,200	29.22
20-Oct-09	30.33	30.34	29.04	29.82	311,100	29.82
19-Oct-09	29.93	30.82	29.66	30.43	243,500	30.43
16-Oct-09	29.88	30.22	29.27	30.00	507,300	30.00
15-Oct-09	29.44	30.01	29.39	30.01	431,800	30.01
14-Oct-09	29.17	29.88	28.70	29.71	248,600	29.71
13-Oct-09	29.32	29.42	28.53	28.71	294,200	28.71
12-Oct-09	29.38	29.57	29.15	29.45	349,800	29.45
9-Oct-09	28.59	29.26	28.20	29.20	386,200	29.20
8-Oct-09	27.87	28.70	27.60	28.55	506,900	28.55
7-Oct-09	27.07	27.64	26.84	27.60	294,400	27.60
6-Oct-09	26.72	27.27	26.71	27.12	282,900	27.12
5-Oct-09	26.14	26.56	25.88	26.44	402,400	26.44
2-Oct-09	26.15	26.34	25.76	26.04	752,400	26.04
1-Oct-09	27.14	27.22	26.18	26.37	517,200	26.37
30-Sep-09	28.05	28.28	27.26	27.34	428,300	27.34
29-Sep-09	27.96	28.49	27.80	27.94	254,100	27.94
28-Sep-09	27.40	28.16	27.16	27.89	452,200	27.89
25-Sep-09	28.20	28.20	27.15	27.30	515,300	27.30
24-Sep-09	29.33	29.33	27.84	28.23	373,900	28.23
23-Sep-09	30.16	30.16	29.30	29.31	310,800	29.31
22-Sep-09	30.01	30.31	29.70	30.01	276,200	30.01
21-Sep-09	29.86	30.19	29.64	29.99	340,000	29.99
18-Sep-09	30.07	30.31	29.95	30.05	907,500	30.05
17-Sep-09	30.18	30.58	29.61	30.00	473,000	30.00
16-Sep-09	28.89	30.14	28.83	30.14	476,200	30.14
15-Sep-09	28.78	29.24	28.70	28.85	270,600	28.85
14-Sep-09	28.70	28.95	28.27	28.78	274,900	28.78
11-Sep-09	29.01	29.57	28.89	28.92	238,900	28.92
10-Sep-09	28.44	29.12	27.95	29.05	168,400	29.05
9-Sep-09	28.07	28.81	27.81	28.44	229,700	28.44
8-Sep-09	27.81	28.16	27.38	28.16	352,400	28.16
4-Sep-09	26.99	27.59	26.47	27.49	288,000	27.49
4-Sep-09	$ 0.17 Dividend
3-Sep-09	27.15	27.31	26.61	27.14	523,100	26.97
2-Sep-09	27.62	27.62	26.75	26.85	875,100	26.68
1-Sep-09	27.89	28.72	27.50	27.68	716,300	27.51
31-Aug-09	28.33	28.38	27.89	28.07	408,300	27.89
28-Aug-09	28.54	29.25	28.30	28.70	219,800	28.52
27-Aug-09	28.07	28.47	27.60	28.39	462,600	28.21
26-Aug-09	27.99	28.43	27.70	28.17	369,400	27.99
25-Aug-09	27.87	28.88	27.87	27.99	830,200	27.81
24-Aug-09	27.91	28.12	27.81	27.99	284,600	27.81
21-Aug-09	27.61	28.24	27.29	27.91	704,100	27.74
20-Aug-09	27.80	28.51	27.55	28.50	340,000	28.32
* 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