GDI: Historical Prices for GARDNER DENVER INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	38.43	38.92	38.17	38.37	227,400	38.37
20-Nov-09	37.83	37.89	37.47	37.78	229,500	37.78
19-Nov-09	38.82	38.82	37.81	38.00	805,900	38.00
19-Nov-09	$ 0.05 Dividend
18-Nov-09	39.81	39.81	38.85	38.99	273,900	38.94
17-Nov-09	40.00	40.00	39.50	39.96	392,900	39.91
16-Nov-09	39.16	40.40	39.16	39.90	610,700	39.85
13-Nov-09	38.83	39.08	38.49	38.85	346,700	38.80
12-Nov-09	40.01	40.06	38.67	38.81	408,000	38.76
11-Nov-09	38.71	40.00	38.71	39.89	643,600	39.84
10-Nov-09	37.94	38.55	37.67	38.54	417,700	38.49
9-Nov-09	37.88	38.57	37.50	38.29	241,400	38.24
6-Nov-09	37.25	37.79	36.91	37.25	149,400	37.20
5-Nov-09	36.96	37.53	36.56	37.52	290,700	37.47
4-Nov-09	37.42	37.79	36.52	36.66	491,500	36.61
3-Nov-09	36.00	37.46	35.75	37.40	321,000	37.35
2-Nov-09	35.89	36.81	35.66	36.01	332,700	35.96
30-Oct-09	37.31	37.31	35.34	35.91	506,500	35.86
29-Oct-09	36.58	37.47	36.45	37.39	208,500	37.34
28-Oct-09	37.49	37.73	35.89	35.99	500,700	35.94
27-Oct-09	38.09	38.42	37.42	37.46	360,200	37.41
26-Oct-09	40.31	40.85	38.09	38.26	494,900	38.21
23-Oct-09	39.42	41.17	39.24	39.67	1,115,800	39.62
22-Oct-09	37.81	37.96	36.91	37.83	327,200	37.78
21-Oct-09	38.51	39.08	37.89	37.97	278,000	37.92
20-Oct-09	38.19	38.53	37.70	38.52	411,700	38.47
19-Oct-09	37.15	38.16	37.15	38.07	175,800	38.02
16-Oct-09	37.54	37.54	36.85	37.05	282,600	37.00
15-Oct-09	37.41	37.84	37.33	37.84	719,100	37.79
14-Oct-09	36.53	37.84	36.26	37.80	444,100	37.75
13-Oct-09	36.70	36.89	35.57	36.04	351,600	35.99
12-Oct-09	36.80	37.12	36.63	36.97	228,600	36.92
9-Oct-09	35.58	36.63	35.47	36.49	412,100	36.44
8-Oct-09	34.49	35.85	34.32	35.52	767,000	35.47
7-Oct-09	33.29	33.53	32.92	33.11	148,200	33.07
6-Oct-09	33.10	34.35	32.96	33.50	278,400	33.46
5-Oct-09	31.92	32.89	31.90	32.84	239,100	32.80
2-Oct-09	32.46	32.46	31.64	31.94	462,000	31.90
1-Oct-09	34.87	35.03	32.91	32.91	417,700	32.87
30-Sep-09	35.98	36.07	34.80	34.88	575,800	34.84
29-Sep-09	35.33	36.22	35.32	36.08	507,700	36.03
28-Sep-09	34.65	35.21	34.45	35.13	191,500	35.08
25-Sep-09	34.30	34.51	33.98	34.34	451,400	34.30
24-Sep-09	34.40	34.67	34.16	34.49	353,700	34.45
23-Sep-09	34.08	35.06	33.45	34.51	365,300	34.47
22-Sep-09	34.30	34.43	33.97	34.15	308,400	34.11
21-Sep-09	34.73	34.96	34.03	34.12	317,700	34.08
18-Sep-09	35.17	35.36	34.71	35.23	270,800	35.18
17-Sep-09	35.14	35.59	35.01	35.10	226,400	35.05
16-Sep-09	35.22	35.65	35.07	35.29	247,600	35.24
15-Sep-09	34.42	35.24	34.36	35.22	225,400	35.17
14-Sep-09	34.32	34.90	34.04	34.52	228,800	34.48
11-Sep-09	35.57	35.69	34.41	34.50	306,000	34.46
10-Sep-09	34.46	35.24	34.13	35.24	196,200	35.19
9-Sep-09	33.18	34.58	33.00	34.46	711,100	34.42
8-Sep-09	33.00	33.32	32.74	33.32	260,200	33.28
4-Sep-09	32.19	32.55	31.89	32.55	131,700	32.51
3-Sep-09	32.20	32.26	31.76	32.05	395,100	32.01
2-Sep-09	32.27	32.75	31.92	31.96	367,100	31.92
1-Sep-09	32.17	33.19	32.10	32.26	585,500	32.22
31-Aug-09	32.63	32.65	31.86	32.47	410,700	32.43
28-Aug-09	32.70	32.99	32.44	32.96	589,200	32.92
27-Aug-09	32.22	32.61	31.58	32.53	391,800	32.49
26-Aug-09	32.31	32.53	31.85	32.35	481,500	32.31
25-Aug-09	31.82	32.68	31.64	32.26	466,400	32.22
24-Aug-09	31.49	31.70	31.05	31.60	686,700	31.56
21-Aug-09	31.54	31.81	31.24	31.40	537,600	31.36
* 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