GVA: Historical Prices for GRANITE CONSTRUC INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	30.21	30.53	30.03	30.50	337,200	30.50
19-Nov-09	30.84	30.93	30.03	30.25	364,200	30.25
18-Nov-09	31.27	31.38	30.65	31.00	357,900	31.00
17-Nov-09	31.48	31.48	30.94	31.35	649,200	31.35
16-Nov-09	31.01	31.63	31.01	31.45	425,100	31.45
13-Nov-09	30.50	31.10	30.29	30.89	366,300	30.89
12-Nov-09	30.87	31.44	30.26	30.32	469,100	30.32
11-Nov-09	30.50	31.19	30.43	30.85	458,800	30.85
10-Nov-09	30.50	30.91	30.03	30.33	782,200	30.33
9-Nov-09	29.55	30.62	29.40	30.58	798,900	30.58
6-Nov-09	29.40	30.04	29.04	29.33	458,900	29.33
5-Nov-09	28.97	29.56	28.80	29.55	525,900	29.55
4-Nov-09	29.03	29.32	28.62	28.66	1,074,800	28.66
3-Nov-09	27.95	28.38	27.90	28.16	580,300	28.16
2-Nov-09	28.75	29.01	27.74	28.26	1,122,600	28.26
30-Oct-09	29.77	29.77	28.39	28.56	1,459,800	28.56
29-Oct-09	28.65	29.94	28.36	29.78	1,720,000	29.78
28-Oct-09	27.59	27.91	27.14	27.36	1,293,000	27.36
27-Oct-09	27.98	28.10	27.55	27.65	708,800	27.65
26-Oct-09	28.24	28.60	27.78	27.87	786,900	27.87
23-Oct-09	28.59	28.59	28.05	28.15	735,100	28.15
22-Oct-09	28.32	28.69	28.08	28.40	786,600	28.40
21-Oct-09	28.73	29.38	28.32	28.39	759,300	28.39
20-Oct-09	28.50	28.92	28.20	28.86	1,353,900	28.86
19-Oct-09	28.45	28.70	28.35	28.60	1,247,000	28.60
16-Oct-09	28.55	28.62	28.00	28.49	877,600	28.49
15-Oct-09	28.13	28.81	28.00	28.61	1,627,300	28.61
14-Oct-09	29.27	29.27	29.00	29.14	1,128,800	29.14
13-Oct-09	28.85	29.10	28.65	28.93	587,700	28.93
12-Oct-09	29.29	29.34	28.62	28.87	387,900	28.87
9-Oct-09	28.96	29.14	28.72	29.08	369,300	29.08
8-Oct-09	29.42	29.55	28.68	29.05	1,147,400	29.05
7-Oct-09	29.15	29.34	28.97	29.17	628,900	29.17
6-Oct-09	29.22	29.70	29.00	29.24	1,163,000	29.24
5-Oct-09	29.61	29.88	28.02	28.99	1,951,600	28.99
2-Oct-09	29.76	30.26	29.36	29.57	1,022,100	29.57
1-Oct-09	30.88	30.88	29.69	30.21	786,800	30.21
30-Sep-09	30.32	31.25	30.02	30.94	1,122,700	30.94
29-Sep-09	30.52	30.54	29.96	30.09	626,400	30.09
28-Sep-09	29.88	30.64	29.75	30.32	568,700	30.32
28-Sep-09	$ 0.13 Dividend
25-Sep-09	29.80	30.60	29.41	29.81	952,900	29.68
24-Sep-09	30.95	31.18	29.91	30.09	1,009,600	29.96
23-Sep-09	31.45	31.45	30.59	30.74	1,022,000	30.61
22-Sep-09	32.25	32.30	31.05	31.25	838,200	31.11
21-Sep-09	32.59	32.59	31.37	32.10	841,900	31.96
18-Sep-09	34.55	34.79	33.70	33.81	572,700	33.66
17-Sep-09	33.86	34.95	33.83	34.43	487,000	34.28
16-Sep-09	33.37	33.97	33.29	33.86	456,600	33.71
15-Sep-09	32.82	33.53	32.41	33.44	332,100	33.29
14-Sep-09	32.75	33.09	32.55	32.90	362,800	32.76
11-Sep-09	32.99	33.41	32.79	33.08	232,600	32.94
10-Sep-09	32.75	32.95	32.46	32.84	352,400	32.70
9-Sep-09	32.73	33.00	32.30	32.57	423,800	32.43
8-Sep-09	32.00	32.80	32.00	32.71	514,200	32.57
4-Sep-09	31.14	31.68	30.93	31.62	330,500	31.48
3-Sep-09	30.77	31.12	30.14	31.09	694,200	30.95
2-Sep-09	31.57	31.77	30.37	30.39	735,400	30.26
1-Sep-09	32.00	33.08	31.63	31.79	646,000	31.65
31-Aug-09	32.72	32.79	31.85	32.10	553,000	31.96
28-Aug-09	33.05	33.49	32.79	32.97	549,300	32.83
27-Aug-09	33.09	33.09	32.25	32.67	629,400	32.53
26-Aug-09	33.01	33.10	32.56	33.00	450,300	32.86
25-Aug-09	32.74	33.35	32.35	33.06	473,700	32.92
24-Aug-09	33.10	33.37	32.36	32.44	485,100	32.30
21-Aug-09	32.35	33.02	32.35	33.00	564,600	32.86
20-Aug-09	31.95	32.63	31.84	32.00	537,100	31.86
* 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