CEPH: Historical Prices for Cephalon, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	59.39	60.00	59.38	59.61	1,941,500	59.61
19-Nov-09	59.79	59.90	59.18	59.71	2,095,600	59.71
18-Nov-09	59.65	60.30	59.56	60.23	1,287,700	60.23
17-Nov-09	60.15	60.15	59.42	59.66	1,986,400	59.66
16-Nov-09	59.96	60.33	59.67	60.21	1,698,200	60.21
13-Nov-09	59.23	60.06	59.05	59.81	2,532,000	59.81
12-Nov-09	59.99	60.04	58.74	58.84	1,764,200	58.84
11-Nov-09	59.20	60.19	59.19	59.93	2,477,000	59.93
10-Nov-09	58.82	60.00	58.60	58.87	2,879,800	58.87
9-Nov-09	58.18	58.87	58.07	58.74	1,794,900	58.74
6-Nov-09	57.65	58.26	56.93	58.26	1,314,400	58.26
5-Nov-09	57.27	57.92	56.98	57.91	1,939,900	57.91
4-Nov-09	56.27	57.15	56.11	56.66	2,280,300	56.66
3-Nov-09	54.21	56.07	54.01	55.94	2,957,500	55.94
2-Nov-09	54.85	55.36	53.90	54.24	2,062,300	54.24
30-Oct-09	54.41	55.24	54.21	54.58	1,754,400	54.58
29-Oct-09	54.64	54.81	54.08	54.52	1,602,800	54.52
28-Oct-09	56.10	56.13	54.23	54.34	3,601,100	54.34
27-Oct-09	53.66	55.16	53.64	54.75	3,226,200	54.75
26-Oct-09	54.54	55.22	53.50	53.59	2,750,100	53.59
23-Oct-09	55.06	55.10	53.48	53.92	2,171,100	53.92
22-Oct-09	53.10	55.44	53.05	54.74	3,756,300	54.74
21-Oct-09	53.26	53.96	53.12	53.27	1,497,600	53.27
20-Oct-09	53.74	54.15	53.21	53.26	2,182,900	53.26
19-Oct-09	54.61	54.71	53.95	54.00	1,695,400	54.00
16-Oct-09	55.73	55.82	54.24	54.42	2,259,600	54.42
15-Oct-09	54.23	55.91	54.07	55.88	2,281,600	55.88
14-Oct-09	54.01	54.54	53.80	54.44	3,042,600	54.44
13-Oct-09	54.12	54.60	53.73	54.04	2,789,300	54.04
12-Oct-09	54.47	54.57	54.05	54.38	1,142,400	54.38
9-Oct-09	53.69	54.88	53.65	54.47	1,569,100	54.47
8-Oct-09	54.75	54.75	53.40	53.69	3,217,500	53.69
7-Oct-09	55.15	55.16	53.95	54.41	4,118,200	54.41
6-Oct-09	56.16	56.86	55.53	56.09	1,580,300	56.09
5-Oct-09	55.80	56.20	55.29	55.82	1,546,600	55.82
2-Oct-09	56.36	56.79	55.58	55.60	1,631,800	55.60
1-Oct-09	58.46	58.47	56.83	56.84	1,624,700	56.84
30-Sep-09	58.14	58.42	56.98	58.24	1,872,300	58.24
29-Sep-09	58.16	58.72	57.98	58.13	1,356,600	58.13
28-Sep-09	58.99	59.17	57.97	58.14	1,366,900	58.14
25-Sep-09	58.15	59.26	58.15	58.91	1,480,200	58.91
24-Sep-09	58.76	59.00	57.96	58.13	1,306,600	58.13
23-Sep-09	59.87	59.87	58.69	58.73	1,061,100	58.73
22-Sep-09	59.79	60.90	59.36	59.63	2,353,800	59.63
21-Sep-09	58.57	69.30	58.20	59.78	2,345,800	59.78
18-Sep-09	59.02	59.30	58.25	58.49	2,091,300	58.49
17-Sep-09	58.94	59.40	58.50	58.79	1,356,300	58.79
16-Sep-09	58.50	58.60	57.99	58.44	2,770,500	58.44
15-Sep-09	58.53	58.71	58.00	58.34	861,800	58.34
14-Sep-09	58.51	58.79	58.25	58.78	715,200	58.78
11-Sep-09	58.74	58.95	58.52	58.78	866,400	58.78
10-Sep-09	57.73	58.89	57.43	58.85	1,815,200	58.85
9-Sep-09	57.06	58.23	56.88	57.90	1,471,500	57.90
8-Sep-09	57.30	57.50	56.65	56.84	995,000	56.84
4-Sep-09	56.15	57.12	56.15	57.10	1,240,100	57.10
3-Sep-09	56.79	56.79	55.90	56.31	2,254,500	56.31
2-Sep-09	56.11	56.60	55.97	56.05	2,568,500	56.05
1-Sep-09	56.76	57.49	56.07	56.22	2,927,500	56.22
31-Aug-09	56.00	57.12	56.00	56.95	1,714,300	56.95
28-Aug-09	56.88	56.89	56.00	56.23	1,283,800	56.23
27-Aug-09	56.80	56.88	56.05	56.61	1,745,300	56.61
26-Aug-09	56.38	57.01	56.33	56.80	1,378,400	56.80
25-Aug-09	56.62	57.15	56.13	56.31	1,943,400	56.31
24-Aug-09	57.07	57.20	56.47	56.78	1,170,000	56.78
21-Aug-09	57.56	57.75	56.75	56.90	1,374,100	56.90
20-Aug-09	56.40	57.29	56.18	57.06	1,325,200	57.06
* 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