FMCN: Historical Prices for Focus Media Holding Limited

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	13.44	13.54	12.95	12.96	1,777,500	12.96
20-Nov-09	13.19	13.19	12.97	13.10	1,072,500	13.10
19-Nov-09	13.62	14.14	13.29	13.37	2,553,000	13.37
18-Nov-09	14.07	14.08	13.55	13.76	1,468,900	13.76
17-Nov-09	12.89	14.29	12.75	14.07	3,283,400	14.07
16-Nov-09	13.30	13.43	12.81	12.89	1,749,200	12.89
13-Nov-09	12.86	13.05	12.73	12.97	978,700	12.97
12-Nov-09	12.98	13.32	12.66	12.74	2,054,200	12.74
11-Nov-09	12.80	13.30	12.75	13.12	2,229,800	13.12
10-Nov-09	13.14	13.39	12.56	12.81	2,584,000	12.81
9-Nov-09	13.35	13.49	12.97	13.04	2,841,200	13.04
6-Nov-09	13.28	13.36	12.75	13.05	1,608,000	13.05
5-Nov-09	12.65	13.37	12.65	13.35	2,790,900	13.35
4-Nov-09	12.62	13.39	12.62	12.75	3,315,300	12.75
3-Nov-09	12.13	12.57	12.07	12.43	3,795,700	12.43
2-Nov-09	12.12	12.41	12.12	12.32	9,069,300	12.32
30-Oct-09	13.24	13.40	11.99	12.04	5,269,500	12.04
29-Oct-09	13.20	13.69	12.70	13.41	3,893,000	13.41
28-Oct-09	13.39	13.67	12.77	13.05	9,039,800	13.05
27-Oct-09	13.60	13.60	13.33	13.52	6,801,900	13.52
26-Oct-09	14.25	14.57	13.41	13.65	4,481,600	13.65
23-Oct-09	15.00	15.11	14.44	14.51	2,405,700	14.51
22-Oct-09	14.82	15.31	14.54	14.88	3,899,100	14.88
21-Oct-09	14.08	14.92	14.02	14.80	2,431,200	14.80
20-Oct-09	14.50	15.08	14.12	14.18	3,703,600	14.18
19-Oct-09	13.43	15.07	13.40	14.81	6,674,800	14.81
16-Oct-09	12.88	13.16	12.70	13.00	2,652,300	13.00
15-Oct-09	12.55	13.19	12.41	13.10	5,614,500	13.10
14-Oct-09	12.00	12.61	11.99	12.60	2,388,600	12.60
13-Oct-09	11.80	12.05	11.75	11.96	1,806,200	11.96
12-Oct-09	11.71	12.10	11.70	12.08	1,236,600	12.08
9-Oct-09	11.81	12.16	11.65	11.80	869,400	11.80
8-Oct-09	11.65	11.96	11.60	11.89	1,578,900	11.89
7-Oct-09	11.98	12.00	11.50	11.55	1,565,900	11.55
6-Oct-09	11.60	12.04	11.47	11.97	4,832,600	11.97
5-Oct-09	10.93	11.47	10.73	11.46	2,892,500	11.46
2-Oct-09	10.43	11.00	10.43	10.95	2,088,300	10.95
1-Oct-09	11.01	11.16	10.88	10.96	2,170,900	10.96
30-Sep-09	10.90	11.29	10.84	11.04	3,987,700	11.04
29-Sep-09	10.91	11.19	10.80	10.90	3,427,000	10.90
28-Sep-09	10.64	11.42	10.50	11.08	6,968,600	11.08
25-Sep-09	10.56	11.54	10.56	11.03	7,228,600	11.03
24-Sep-09	10.70	10.77	10.00	10.49	3,760,900	10.49
23-Sep-09	10.47	10.72	9.87	10.70	10,620,200	10.70
22-Sep-09	9.26	9.89	9.26	9.76	2,576,000	9.76
21-Sep-09	9.50	9.58	8.84	9.24	6,411,700	9.24
18-Sep-09	9.75	10.65	9.39	9.43	6,046,000	9.43
17-Sep-09	10.15	10.39	9.83	10.06	2,539,200	10.06
16-Sep-09	10.48	10.49	10.18	10.31	1,753,100	10.31
15-Sep-09	10.49	10.57	10.10	10.50	3,629,500	10.50
14-Sep-09	9.70	11.32	9.70	10.87	7,493,900	10.87
11-Sep-09	9.75	9.75	9.68	9.70	1,038,700	9.70
10-Sep-09	9.70	9.80	9.51	9.79	612,200	9.79
9-Sep-09	9.70	9.80	9.56	9.77	1,053,800	9.77
8-Sep-09	9.60	9.71	9.47	9.62	1,529,300	9.62
4-Sep-09	9.40	9.69	8.85	9.57	1,690,600	9.57
3-Sep-09	8.76	9.13	8.70	9.10	1,085,600	9.10
2-Sep-09	8.75	8.81	8.59	8.76	957,300	8.76
1-Sep-09	8.87	8.95	8.68	8.68	1,834,800	8.68
31-Aug-09	9.00	9.09	8.76	8.96	1,341,200	8.96
28-Aug-09	9.20	9.20	8.86	8.99	1,625,200	8.99
27-Aug-09	9.35	9.35	8.95	9.17	546,200	9.17
26-Aug-09	9.24	9.36	9.07	9.32	1,290,400	9.32
25-Aug-09	8.88	9.25	8.85	9.18	2,458,600	9.18
24-Aug-09	9.05	9.15	8.88	8.88	1,720,400	8.88
21-Aug-09	9.04	9.40	8.64	9.04	4,927,700	9.04
* 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