BGG: Historical Prices for BRIGGS STRATTON DC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	18.74	19.21	18.68	19.00	575,200	19.00
19-Nov-09	19.09	19.17	18.60	18.92	378,400	18.92
18-Nov-09	19.45	19.55	19.06	19.30	304,500	19.30
17-Nov-09	19.65	19.65	19.34	19.39	256,100	19.39
16-Nov-09	19.59	20.06	19.51	19.59	570,000	19.59
13-Nov-09	19.15	19.49	18.82	19.49	695,300	19.49
12-Nov-09	19.32	19.58	19.08	19.13	553,700	19.13
11-Nov-09	19.22	19.65	19.11	19.33	671,600	19.33
10-Nov-09	18.90	19.25	18.66	19.09	401,800	19.09
9-Nov-09	18.83	19.11	18.83	19.06	253,100	19.06
6-Nov-09	18.73	18.93	18.35	18.66	407,900	18.66
5-Nov-09	18.44	19.09	18.00	19.01	530,100	19.01
4-Nov-09	19.14	19.14	18.16	18.25	460,800	18.25
3-Nov-09	18.38	19.00	18.38	18.98	866,800	18.98
2-Nov-09	18.83	19.17	18.14	18.59	765,800	18.59
30-Oct-09	19.56	19.56	18.53	18.70	754,800	18.70
29-Oct-09	19.94	19.97	19.45	19.65	514,700	19.65
28-Oct-09	20.51	20.51	19.60	19.80	859,500	19.80
27-Oct-09	20.63	20.83	20.12	20.57	786,500	20.57
26-Oct-09	21.63	21.87	20.60	20.64	1,099,900	20.64
23-Oct-09	21.88	22.27	21.56	21.63	1,003,100	21.63
22-Oct-09	22.27	22.30	21.43	21.80	1,637,300	21.80
21-Oct-09	22.34	23.34	22.14	22.24	956,300	22.24
20-Oct-09	21.72	22.55	21.13	22.52	1,216,900	22.52
19-Oct-09	20.19	20.40	20.00	20.28	629,300	20.28
16-Oct-09	20.24	20.41	20.10	20.18	468,500	20.18
15-Oct-09	20.20	20.54	20.01	20.40	340,000	20.40
14-Oct-09	20.45	20.57	20.26	20.44	361,200	20.44
13-Oct-09	20.28	20.39	19.97	20.15	273,000	20.15
12-Oct-09	20.61	20.72	20.29	20.36	309,400	20.36
9-Oct-09	20.68	20.75	20.49	20.54	452,900	20.54
8-Oct-09	20.00	20.69	19.87	20.61	483,300	20.61
7-Oct-09	19.26	19.87	19.25	19.77	418,000	19.77
6-Oct-09	18.92	19.36	18.68	19.31	543,100	19.31
5-Oct-09	18.53	19.09	18.47	18.82	330,000	18.82
2-Oct-09	18.53	18.77	18.29	18.50	264,600	18.50
1-Oct-09	19.37	19.37	18.64	18.65	391,500	18.65
30-Sep-09	19.74	19.75	19.02	19.41	390,600	19.41
29-Sep-09	20.00	20.00	19.41	19.68	386,500	19.68
28-Sep-09	19.28	20.04	19.02	20.00	403,400	20.00
25-Sep-09	19.14	19.41	18.94	19.20	350,600	19.20
24-Sep-09	20.40	20.40	19.16	19.22	593,100	19.22
23-Sep-09	20.42	20.67	20.28	20.37	426,600	20.37
22-Sep-09	20.56	20.70	20.34	20.48	223,200	20.48
21-Sep-09	20.62	20.77	20.28	20.36	386,600	20.36
18-Sep-09	21.26	21.33	20.71	20.83	554,100	20.83
17-Sep-09	20.80	21.48	20.65	21.08	581,000	21.08
16-Sep-09	20.20	20.78	20.01	20.78	396,200	20.78
15-Sep-09	19.42	20.24	19.42	20.16	381,800	20.16
14-Sep-09	19.38	19.72	19.14	19.42	301,500	19.42
11-Sep-09	19.33	19.58	19.24	19.44	267,500	19.44
10-Sep-09	18.73	19.35	18.62	19.31	374,800	19.31
9-Sep-09	18.26	18.95	18.21	18.80	218,900	18.80
8-Sep-09	18.64	18.65	18.22	18.30	222,000	18.30
4-Sep-09	17.94	18.54	17.84	18.54	365,000	18.54
3-Sep-09	17.35	18.03	17.21	18.00	611,400	18.00
2-Sep-09	17.02	17.45	16.93	17.37	569,400	17.37
1-Sep-09	17.61	18.12	16.95	17.01	468,200	17.01
31-Aug-09	17.99	18.00	17.46	17.64	425,000	17.64
28-Aug-09	18.66	18.75	17.97	18.08	359,000	18.08
27-Aug-09	18.48	18.72	18.20	18.59	256,500	18.59
26-Aug-09	18.81	18.95	18.43	18.57	385,500	18.57
25-Aug-09	18.92	19.18	18.57	18.88	384,700	18.88
24-Aug-09	18.78	19.12	18.71	18.88	414,700	18.88
21-Aug-09	18.53	19.03	18.53	18.61	633,000	18.61
20-Aug-09	17.94	18.63	17.84	18.50	496,500	18.50
20-Aug-09	$ 0.11 Dividend
* 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