HOG: Historical Prices for HARLEY DAVIDSON

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	27.27	27.85	27.18	27.84	3,102,800	27.84
19-Nov-09	27.87	27.99	27.52	27.77	2,811,200	27.77
18-Nov-09	28.19	28.31	27.89	28.27	2,097,400	28.27
17-Nov-09	27.97	28.50	27.74	28.37	3,010,100	28.37
16-Nov-09	27.34	28.50	27.28	28.19	4,372,400	28.19
13-Nov-09	26.32	27.12	26.32	27.00	2,725,500	27.00
12-Nov-09	26.59	27.21	26.08	26.25	2,236,900	26.25
11-Nov-09	27.38	27.48	26.66	26.84	2,523,000	26.84
10-Nov-09	26.68	27.12	26.36	26.98	2,805,900	26.98
9-Nov-09	26.01	27.11	25.96	27.07	3,872,400	27.07
6-Nov-09	25.56	26.18	25.26	25.73	2,124,200	25.73
5-Nov-09	25.03	25.92	24.75	25.90	2,749,900	25.90
4-Nov-09	25.28	25.73	24.80	24.92	2,726,700	24.92
3-Nov-09	24.69	25.05	24.04	25.00	3,516,400	25.00
2-Nov-09	25.06	25.71	24.41	25.01	3,654,300	25.01
30-Oct-09	26.27	26.47	24.69	24.92	4,533,200	24.92
29-Oct-09	25.23	26.46	25.23	26.41	3,114,000	26.41
28-Oct-09	26.17	26.17	24.95	25.10	4,675,200	25.10
27-Oct-09	26.85	26.98	25.98	26.33	5,511,900	26.33
26-Oct-09	27.81	28.20	26.72	26.85	5,069,000	26.85
23-Oct-09	28.79	28.93	27.58	27.73	4,526,600	27.73
22-Oct-09	28.32	28.89	27.93	28.72	3,485,300	28.72
21-Oct-09	28.50	29.08	28.27	28.34	4,037,800	28.34
20-Oct-09	28.59	28.59	28.07	28.53	4,303,500	28.53
19-Oct-09	27.51	28.74	27.51	28.54	5,284,000	28.54
16-Oct-09	27.70	28.75	27.15	27.86	9,361,700	27.86
15-Oct-09	24.93	28.09	24.31	27.69	16,914,900	27.69
14-Oct-09	25.40	26.64	25.26	26.26	14,933,500	26.26
13-Oct-09	24.00	24.71	23.83	24.64	5,663,700	24.64
12-Oct-09	23.82	24.28	23.75	24.14	4,691,000	24.14
9-Oct-09	23.21	23.80	23.07	23.75	3,503,600	23.75
8-Oct-09	22.75	23.63	22.53	23.28	4,466,200	23.28
7-Oct-09	22.09	22.57	21.98	22.52	2,976,700	22.52
6-Oct-09	22.03	22.59	21.77	22.13	3,727,500	22.13
5-Oct-09	21.13	21.88	21.12	21.85	3,910,500	21.85
2-Oct-09	21.29	21.29	20.76	21.01	6,488,900	21.01
1-Oct-09	22.62	22.76	21.73	21.74	4,895,400	21.74
30-Sep-09	23.00	23.14	22.10	23.00	6,566,400	23.00
29-Sep-09	23.16	23.35	22.76	22.89	3,108,000	22.89
28-Sep-09	23.09	23.45	22.96	23.04	3,355,300	23.04
25-Sep-09	23.47	23.52	22.88	22.97	3,134,400	22.97
24-Sep-09	24.39	24.53	23.36	23.53	3,599,400	23.53
24-Sep-09	$ 0.10 Dividend
23-Sep-09	24.96	24.96	24.25	24.28	2,606,400	24.18
22-Sep-09	24.56	24.93	24.48	24.72	2,280,600	24.62
21-Sep-09	24.49	24.80	24.21	24.39	1,752,200	24.29
18-Sep-09	24.75	25.00	24.41	24.91	2,982,300	24.81
17-Sep-09	25.01	25.09	24.42	24.68	3,114,700	24.58
16-Sep-09	25.08	25.15	24.75	25.12	4,864,600	25.02
15-Sep-09	24.62	25.26	24.59	24.97	5,111,900	24.87
14-Sep-09	24.62	24.77	24.25	24.69	4,258,700	24.59
11-Sep-09	25.30	25.37	24.80	25.04	3,529,700	24.94
10-Sep-09	25.29	25.52	25.12	25.25	3,870,800	25.15
9-Sep-09	25.00	25.56	24.76	25.19	3,690,200	25.09
8-Sep-09	24.11	25.08	23.86	25.02	6,666,300	24.92
4-Sep-09	22.68	23.33	22.61	23.29	2,598,500	23.19
3-Sep-09	22.89	22.89	22.34	22.62	2,240,000	22.53
2-Sep-09	23.04	23.21	22.63	22.67	2,449,500	22.58
1-Sep-09	23.89	24.79	23.12	23.18	5,291,300	23.08
31-Aug-09	23.66	24.01	23.35	23.98	4,854,500	23.88
28-Aug-09	22.80	23.41	22.76	23.33	3,588,300	23.23
27-Aug-09	22.12	22.70	21.55	22.61	3,300,300	22.52
26-Aug-09	22.22	22.75	21.73	21.95	3,247,700	21.86
25-Aug-09	21.91	22.45	21.75	22.35	2,993,100	22.26
24-Aug-09	22.31	22.55	21.51	21.62	2,690,500	21.53
21-Aug-09	21.95	22.28	21.61	22.21	2,710,200	22.12
20-Aug-09	21.67	21.93	21.48	21.81	2,597,700	21.72
* 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