DBD: Historical Prices for DIEBOLD INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	26.22	26.25	25.95	26.05	288,900	26.05
19-Nov-09	26.68	26.69	26.23	26.41	233,700	26.41
18-Nov-09	27.02	27.15	26.79	26.87	354,900	26.87
18-Nov-09	$ 0.26 Dividend
17-Nov-09	26.76	27.18	26.76	27.15	478,300	26.89
16-Nov-09	26.21	26.98	26.17	26.93	369,600	26.67
13-Nov-09	26.34	26.54	26.00	26.06	497,200	25.81
12-Nov-09	26.54	27.02	26.36	26.42	418,300	26.17
11-Nov-09	27.30	27.30	26.73	26.75	519,200	26.49
10-Nov-09	27.62	27.62	27.09	27.25	438,000	26.99
9-Nov-09	27.30	27.76	27.26	27.64	370,000	27.38
6-Nov-09	26.51	27.34	26.51	27.33	651,900	27.07
5-Nov-09	26.89	27.00	26.37	26.72	891,000	26.46
4-Nov-09	27.74	27.90	26.80	26.80	993,900	26.54
3-Nov-09	28.46	29.30	27.70	27.99	1,462,600	27.72
2-Nov-09	30.27	30.60	29.54	29.95	721,400	29.66
30-Oct-09	30.58	30.58	30.01	30.24	325,500	29.95
29-Oct-09	30.37	30.89	30.07	30.73	274,200	30.44
28-Oct-09	30.72	30.93	30.13	30.21	225,900	29.92
27-Oct-09	31.05	31.40	30.76	30.85	274,600	30.55
26-Oct-09	31.25	31.88	30.94	31.02	350,100	30.72
23-Oct-09	31.26	31.37	30.95	31.25	626,100	30.95
22-Oct-09	31.31	31.31	30.82	31.22	555,900	30.92
21-Oct-09	31.54	32.14	31.22	31.24	194,200	30.94
20-Oct-09	32.03	32.08	31.48	31.63	229,200	31.33
19-Oct-09	31.68	32.44	31.68	32.02	276,600	31.71
16-Oct-09	32.21	32.22	31.52	31.81	175,800	31.51
15-Oct-09	32.01	32.47	31.90	32.47	264,900	32.16
14-Oct-09	32.14	32.14	31.82	32.13	225,800	31.82
13-Oct-09	32.15	32.15	31.74	31.81	298,300	31.51
12-Oct-09	32.22	32.42	31.96	32.15	157,300	31.84
9-Oct-09	32.00	32.29	31.87	32.24	229,900	31.93
8-Oct-09	32.18	32.33	31.75	32.08	435,000	31.77
7-Oct-09	32.31	32.38	31.97	32.12	148,500	31.81
6-Oct-09	32.10	32.61	32.10	32.41	347,000	32.10
5-Oct-09	31.98	32.11	31.54	32.03	515,400	31.72
2-Oct-09	32.12	32.19	31.72	31.81	532,200	31.51
1-Oct-09	32.87	33.17	32.22	32.42	435,000	32.11
30-Sep-09	32.67	33.18	31.90	32.93	605,300	32.61
29-Sep-09	32.58	32.76	32.22	32.55	460,900	32.24
28-Sep-09	32.05	32.73	31.84	32.57	293,800	32.26
25-Sep-09	31.69	32.13	31.57	32.01	371,900	31.70
24-Sep-09	32.00	32.31	31.80	31.82	411,500	31.52
23-Sep-09	31.93	32.38	31.81	31.99	262,700	31.68
22-Sep-09	32.18	32.38	31.93	31.94	255,500	31.63
21-Sep-09	31.56	32.15	31.49	32.08	171,700	31.77
18-Sep-09	31.49	32.56	31.49	31.89	561,500	31.58
17-Sep-09	31.64	32.30	31.64	31.85	314,400	31.54
16-Sep-09	31.49	32.00	31.49	31.78	358,700	31.48
15-Sep-09	31.84	31.97	31.66	31.66	473,000	31.36
14-Sep-09	31.80	32.17	31.36	31.82	637,200	31.52
11-Sep-09	31.82	32.08	31.64	31.91	279,900	31.60
10-Sep-09	31.71	32.00	31.61	31.87	247,300	31.56
9-Sep-09	31.24	31.85	31.15	31.79	292,500	31.49
8-Sep-09	31.11	31.33	30.87	31.18	296,700	30.88
4-Sep-09	30.75	31.10	30.70	30.92	232,400	30.62
3-Sep-09	30.24	30.72	30.11	30.69	523,100	30.40
2-Sep-09	30.02	30.19	29.79	30.03	354,500	29.74
1-Sep-09	30.01	30.54	29.93	30.07	741,600	29.78
31-Aug-09	30.18	30.31	29.96	30.17	225,500	29.88
28-Aug-09	30.36	30.64	30.09	30.45	656,900	30.16
27-Aug-09	30.13	30.33	29.80	30.23	243,200	29.94
26-Aug-09	30.31	30.60	30.06	30.21	232,300	29.92
25-Aug-09	30.44	30.55	30.16	30.37	155,100	30.08
24-Aug-09	30.30	30.53	30.14	30.25	276,500	29.96
21-Aug-09	30.17	30.58	30.11	30.27	325,700	29.98
20-Aug-09	29.77	30.27	29.68	30.16	254,000	29.87
* 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