DTG: Historical Prices for DOLLAR THRIFTY AUTO

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	19.06	19.46	18.81	19.08	781,700	19.08
20-Nov-09	18.37	18.76	18.10	18.46	590,400	18.46
19-Nov-09	19.12	19.16	18.53	18.57	759,700	18.57
18-Nov-09	19.16	19.43	18.86	19.37	491,200	19.37
17-Nov-09	19.47	19.70	18.75	19.14	722,400	19.14
16-Nov-09	19.58	19.90	19.33	19.76	672,800	19.76
13-Nov-09	19.24	19.80	18.66	19.09	982,100	19.09
12-Nov-09	20.07	20.76	19.05	19.21	1,023,800	19.21
11-Nov-09	19.94	20.64	19.80	20.51	1,231,300	20.51
10-Nov-09	19.83	19.97	19.66	19.80	1,256,500	19.80
9-Nov-09	19.59	20.02	19.29	19.91	1,307,600	19.91
6-Nov-09	19.35	19.35	18.29	19.13	1,428,000	19.13
5-Nov-09	18.26	18.85	17.72	18.67	1,506,600	18.67
4-Nov-09	19.66	19.66	17.89	18.01	1,602,000	18.01
3-Nov-09	18.01	19.31	18.00	19.20	1,381,600	19.20
2-Nov-09	18.55	19.37	17.75	18.36	2,334,600	18.36
30-Oct-09	19.39	19.61	18.50	18.51	2,919,700	18.51
29-Oct-09	19.68	20.25	19.36	19.48	4,709,000	19.48
28-Oct-09	21.02	21.02	18.87	19.47	2,614,000	19.47
27-Oct-09	23.99	23.99	20.65	21.06	3,456,600	21.06
26-Oct-09	24.56	25.23	23.77	25.04	1,203,400	25.04
23-Oct-09	25.63	25.83	24.72	24.81	545,400	24.81
22-Oct-09	25.76	25.96	24.45	25.64	668,000	25.64
21-Oct-09	25.22	26.86	25.22	25.60	937,800	25.60
20-Oct-09	26.41	26.92	25.03	25.23	667,100	25.23
19-Oct-09	26.32	26.75	25.62	26.44	369,900	26.44
16-Oct-09	26.40	26.65	25.29	26.18	816,700	26.18
15-Oct-09	27.13	27.40	26.39	26.64	484,200	26.64
14-Oct-09	26.49	27.40	26.42	27.23	606,700	27.23
13-Oct-09	26.67	26.67	25.83	26.34	311,000	26.34
12-Oct-09	26.09	27.50	25.99	26.33	404,900	26.33
9-Oct-09	25.64	26.51	25.64	26.18	360,100	26.18
8-Oct-09	25.42	26.45	24.91	25.79	827,500	25.79
7-Oct-09	24.48	25.07	24.05	24.98	480,600	24.98
6-Oct-09	24.10	25.13	23.88	24.85	400,800	24.85
5-Oct-09	23.13	23.96	22.90	23.88	353,000	23.88
2-Oct-09	22.34	23.41	22.22	22.94	608,200	22.94
1-Oct-09	24.60	25.18	23.03	23.07	635,900	23.07
30-Sep-09	24.11	25.10	23.60	24.59	969,600	24.59
29-Sep-09	24.95	25.12	23.84	23.90	580,100	23.90
28-Sep-09	22.81	24.97	22.81	24.86	654,000	24.86
25-Sep-09	23.17	23.64	22.20	22.47	635,000	22.47
24-Sep-09	25.07	25.15	22.93	23.15	657,500	23.15
23-Sep-09	25.70	25.90	24.88	24.90	433,200	24.90
22-Sep-09	25.96	25.97	25.44	25.84	259,300	25.84
21-Sep-09	25.17	26.00	24.36	25.84	499,100	25.84
18-Sep-09	25.50	25.71	24.69	25.26	505,400	25.26
17-Sep-09	25.88	26.38	24.43	25.38	954,800	25.38
16-Sep-09	24.19	25.86	24.06	25.84	1,022,800	25.84
15-Sep-09	23.61	24.34	23.01	24.20	643,400	24.20
14-Sep-09	23.16	23.52	22.57	23.46	679,000	23.46
11-Sep-09	24.09	24.19	23.12	23.36	969,900	23.36
10-Sep-09	22.76	23.73	22.47	23.72	782,300	23.72
9-Sep-09	22.05	23.05	21.85	22.56	865,100	22.56
8-Sep-09	21.83	22.17	20.59	22.12	1,134,100	22.12
4-Sep-09	20.22	21.30	19.81	21.22	956,700	21.22
3-Sep-09	19.15	20.28	18.52	20.23	1,011,200	20.23
2-Sep-09	18.38	19.58	18.09	19.08	1,932,300	19.08
1-Sep-09	19.65	20.69	18.56	18.59	1,454,200	18.59
31-Aug-09	20.41	20.64	19.25	19.84	1,527,800	19.84
28-Aug-09	21.79	22.45	20.73	21.08	844,800	21.08
27-Aug-09	22.35	22.56	20.97	21.95	1,234,800	21.95
26-Aug-09	22.80	23.19	22.14	22.29	795,300	22.29
25-Aug-09	22.39	23.25	22.05	22.88	582,100	22.88
24-Aug-09	23.51	24.43	22.15	22.38	1,089,500	22.38
21-Aug-09	22.70	23.35	22.10	23.27	778,500	23.27
* 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