IDC: Historical Prices for INTERACTIVE DATA CP

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	26.03	26.25	25.96	26.20	77,000	26.20
24-Nov-09	26.09	26.09	25.70	26.00	96,700	26.00
23-Nov-09	26.08	26.37	25.93	26.10	147,000	26.10
20-Nov-09	26.28	26.28	25.83	26.00	104,200	26.00
19-Nov-09	26.45	26.45	26.06	26.29	139,800	26.29
18-Nov-09	26.50	26.59	26.34	26.47	97,200	26.47
17-Nov-09	26.65	26.65	26.42	26.60	89,000	26.60
16-Nov-09	26.40	26.63	26.40	26.61	124,800	26.61
13-Nov-09	26.42	26.55	26.15	26.37	93,000	26.37
12-Nov-09	26.76	26.87	26.24	26.31	139,700	26.31
11-Nov-09	26.70	26.75	26.34	26.64	141,800	26.64
10-Nov-09	26.77	26.86	26.51	26.67	237,300	26.67
9-Nov-09	26.46	26.84	26.37	26.84	207,500	26.84
6-Nov-09	26.48	26.54	26.31	26.42	196,300	26.42
5-Nov-09	26.33	26.55	26.14	26.47	295,100	26.47
4-Nov-09	26.55	26.78	26.26	26.32	350,400	26.32
3-Nov-09	26.50	26.72	26.27	26.51	419,700	26.51
2-Nov-09	26.44	26.74	26.34	26.55	346,400	26.55
30-Oct-09	26.93	27.05	26.19	26.30	521,200	26.30
29-Oct-09	26.10	26.17	25.67	25.90	304,000	25.90
28-Oct-09	26.29	26.48	25.86	25.87	241,000	25.87
27-Oct-09	26.45	26.61	26.27	26.31	175,000	26.31
26-Oct-09	26.53	26.98	26.32	26.33	227,200	26.33
23-Oct-09	26.97	26.97	26.59	26.69	134,300	26.69
22-Oct-09	26.55	26.85	26.34	26.85	134,200	26.85
21-Oct-09	26.69	26.75	26.41	26.49	160,200	26.49
20-Oct-09	26.59	26.73	26.49	26.70	113,000	26.70
19-Oct-09	26.50	26.81	26.50	26.60	230,300	26.60
16-Oct-09	26.63	26.63	26.29	26.59	115,800	26.59
15-Oct-09	26.43	26.70	26.39	26.70	126,300	26.70
14-Oct-09	26.43	26.56	26.23	26.56	136,200	26.56
13-Oct-09	26.12	26.21	25.93	26.17	116,600	26.17
12-Oct-09	26.00	26.16	25.89	26.07	137,800	26.07
9-Oct-09	26.03	26.06	25.94	26.00	257,400	26.00
8-Oct-09	26.08	26.29	25.92	26.02	234,800	26.02
7-Oct-09	26.00	26.22	25.83	26.22	170,300	26.22
6-Oct-09	26.10	26.19	25.70	25.97	184,700	25.97
5-Oct-09	25.56	26.11	25.53	25.98	190,700	25.98
2-Oct-09	25.85	26.08	25.45	25.55	214,400	25.55
1-Oct-09	26.35	26.49	25.88	25.92	292,900	25.92
30-Sep-09	26.20	26.23	25.74	26.21	286,000	26.21
29-Sep-09	25.66	26.17	25.65	26.07	418,900	26.07
28-Sep-09	25.56	25.90	25.51	25.79	274,300	25.79
25-Sep-09	25.47	25.68	25.29	25.59	307,100	25.59
24-Sep-09	25.54	25.80	25.32	25.45	269,000	25.45
23-Sep-09	25.70	25.79	25.44	25.56	266,700	25.56
22-Sep-09	24.95	25.72	24.61	25.58	438,300	25.58
21-Sep-09	24.77	24.79	24.57	24.73	273,400	24.73
18-Sep-09	24.78	24.92	24.71	24.78	327,400	24.78
17-Sep-09	24.81	25.00	24.69	24.77	354,200	24.77
16-Sep-09	24.81	24.99	24.50	24.99	475,300	24.99
15-Sep-09	24.70	25.00	24.58	24.81	205,100	24.81
14-Sep-09	24.31	24.75	24.30	24.68	170,200	24.68
11-Sep-09	24.35	24.64	24.35	24.60	176,200	24.60
10-Sep-09	24.47	24.56	24.27	24.34	150,900	24.34
9-Sep-09	23.85	24.41	23.69	24.41	263,100	24.41
8-Sep-09	23.60	23.86	23.40	23.86	286,800	23.86
4-Sep-09	23.40	23.45	23.23	23.39	129,600	23.39
3-Sep-09	23.13	23.34	22.91	23.32	248,000	23.32
3-Sep-09	$ 0.20 Dividend
2-Sep-09	23.12	23.25	22.86	23.13	402,300	22.93
1-Sep-09	23.06	23.28	22.94	23.08	329,500	22.88
31-Aug-09	23.27	23.31	22.94	23.21	281,300	23.01
28-Aug-09	23.43	23.49	23.15	23.29	323,800	23.09
27-Aug-09	23.56	23.59	23.16	23.40	120,600	23.20
26-Aug-09	23.64	23.73	23.41	23.64	424,500	23.44
25-Aug-09	23.60	23.82	23.38	23.63	181,400	23.43
* 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