FTC: Historical Prices for FT LG CP GR OPP ALPH

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	22.44	22.49	22.42	22.42	2,200	22.42
9-Dec-09	22.15	22.29	22.05	22.22	2,900	22.22
8-Dec-09	22.11	22.27	22.11	22.22	4,400	22.22
7-Dec-09	22.50	22.52	22.36	22.44	86,400	22.44
4-Dec-09	22.51	22.51	22.33	22.40	3,400	22.40
3-Dec-09	22.38	22.49	22.38	22.41	3,000	22.41
2-Dec-09	22.47	22.58	22.43	22.48	5,500	22.48
1-Dec-09	22.51	22.51	22.41	22.43	2,400	22.43
30-Nov-09	22.07	22.15	21.99	22.14	15,400	22.14
27-Nov-09	21.91	22.24	21.91	22.13	6,000	22.13
25-Nov-09	22.35	22.54	22.34	22.54	4,000	22.54
24-Nov-09	22.22	22.33	22.22	22.29	6,300	22.29
23-Nov-09	22.32	22.51	22.30	22.30	10,300	22.30
20-Nov-09	22.00	22.10	22.00	22.10	2,200	22.10
19-Nov-09	22.20	22.20	22.09	22.18	10,200	22.18
18-Nov-09	22.54	22.66	22.44	22.54	8,900	22.54
17-Nov-09	22.62	22.66	22.45	22.64	23,700	22.64
16-Nov-09	22.68	22.75	22.68	22.72	900	22.72
13-Nov-09	22.28	22.43	22.22	22.43	3,500	22.43
12-Nov-09	22.39	22.43	22.14	22.16	110,500	22.16
11-Nov-09	22.50	22.50	22.32	22.32	6,300	22.32
10-Nov-09	22.36	22.36	22.30	22.30	1,100	22.30
9-Nov-09	22.25	22.26	22.21	22.25	1,400	22.25
6-Nov-09	21.75	21.75	21.75	21.75	0	21.75
5-Nov-09	21.46	21.76	21.46	21.75	1,800	21.75
4-Nov-09	21.46	21.60	21.46	21.58	2,500	21.58
3-Nov-09	21.34	21.34	21.34	21.34	1,900	21.34
2-Nov-09	21.15	21.24	21.01	21.01	1,400	21.01
30-Oct-09	21.63	21.63	21.00	21.01	3,400	21.01
29-Oct-09	21.52	21.66	21.52	21.60	1,100	21.60
28-Oct-09	21.45	21.45	21.07	21.07	4,900	21.07
27-Oct-09	21.66	21.80	21.66	21.80	600	21.80
26-Oct-09	22.29	22.29	22.09	22.09	2,300	22.09
23-Oct-09	22.44	22.44	22.11	22.12	6,000	22.12
22-Oct-09	22.20	22.50	22.19	22.50	1,100	22.50
21-Oct-09	22.70	22.73	22.48	22.48	3,800	22.48
20-Oct-09	22.62	22.62	22.50	22.51	1,600	22.51
19-Oct-09	22.45	22.69	22.45	22.69	3,600	22.69
16-Oct-09	22.26	22.26	22.25	22.26	1,400	22.26
15-Oct-09	22.38	22.50	22.34	22.50	5,500	22.50
14-Oct-09	22.37	22.53	22.36	22.53	1,800	22.53
13-Oct-09	22.00	22.16	22.00	22.16	5,400	22.16
12-Oct-09	22.20	22.31	22.09	22.09	4,100	22.09
9-Oct-09	22.03	22.07	21.96	22.07	2,200	22.07
8-Oct-09	22.03	22.03	21.95	21.99	4,300	21.99
7-Oct-09	21.59	21.60	21.57	21.60	1,300	21.60
6-Oct-09	21.59	21.63	21.47	21.63	2,500	21.63
5-Oct-09	21.12	21.31	21.12	21.31	11,400	21.31
2-Oct-09	20.86	21.02	20.86	20.93	13,700	20.93
1-Oct-09	21.51	21.51	21.09	21.09	6,200	21.09
30-Sep-09	21.42	21.72	21.40	21.64	12,000	21.64
29-Sep-09	21.62	21.72	21.59	21.72	2,600	21.72
28-Sep-09	21.60	21.70	21.60	21.64	3,800	21.64
25-Sep-09	21.31	21.39	21.25	21.28	6,600	21.28
24-Sep-09	21.66	21.66	21.35	21.41	5,000	21.41
23-Sep-09	21.94	22.12	21.84	21.87	156,100	21.87
22-Sep-09	21.89	22.04	21.88	21.97	10,700	21.97
21-Sep-09	21.71	21.87	21.68	21.87	4,200	21.87
18-Sep-09	21.89	21.94	21.73	21.91	13,800	21.91
17-Sep-09	21.88	21.94	21.81	21.81	5,200	21.81
16-Sep-09	21.77	21.81	21.77	21.81	2,100	21.81
15-Sep-09	21.45	21.50	21.37	21.48	6,200	21.48
14-Sep-09	21.14	21.43	21.14	21.42	2,900	21.42
11-Sep-09	21.35	21.35	21.23	21.26	4,300	21.26
10-Sep-09	21.01	21.28	21.01	21.23	800	21.23
9-Sep-09	20.75	21.03	20.75	21.03	4,300	21.03
* 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