IIC: Historical Prices for MS CA INS MUN INC

Date	Open	High	Low	Close	Volume	Adj Close*
17-Dec-09	12.56	12.56	12.54	12.54	1,300	12.54
16-Dec-09	12.57	12.58	12.50	12.51	13,300	12.51
16-Dec-09	$ 0.063 Dividend
15-Dec-09	12.62	12.64	12.50	12.55	30,000	12.49
14-Dec-09	12.67	12.70	12.63	12.63	11,400	12.57
11-Dec-09	12.71	12.71	12.61	12.68	9,400	12.62
10-Dec-09	12.67	12.70	12.63	12.69	19,500	12.63
9-Dec-09	12.67	12.68	12.60	12.68	5,900	12.62
8-Dec-09	12.61	12.66	12.61	12.66	5,000	12.60
7-Dec-09	12.61	12.67	12.61	12.66	9,800	12.60
4-Dec-09	12.65	12.70	12.64	12.64	9,500	12.58
3-Dec-09	12.58	12.65	12.56	12.65	10,300	12.59
2-Dec-09	12.50	12.59	12.50	12.59	5,800	12.53
1-Dec-09	12.45	12.55	12.41	12.53	28,200	12.47
30-Nov-09	12.53	12.56	12.53	12.56	1,500	12.50
27-Nov-09	12.75	12.75	12.40	12.53	3,200	12.47
25-Nov-09	12.45	12.51	12.40	12.45	9,000	12.39
24-Nov-09	12.45	12.45	12.29	12.43	33,800	12.37
23-Nov-09	12.34	12.45	12.34	12.45	7,300	12.39
20-Nov-09	12.39	12.40	12.30	12.35	20,400	12.29
19-Nov-09	12.44	12.45	12.41	12.42	8,600	12.36
18-Nov-09	12.55	12.56	12.46	12.46	21,300	12.40
18-Nov-09	$ 0.063 Dividend
17-Nov-09	12.61	12.62	12.61	12.62	7,900	12.49
16-Nov-09	12.62	12.68	12.61	12.61	11,300	12.48
13-Nov-09	12.63	12.64	12.60	12.60	27,100	12.47
12-Nov-09	12.79	12.79	12.60	12.61	22,000	12.48
11-Nov-09	12.86	12.91	12.79	12.79	15,000	12.66
10-Nov-09	12.75	12.84	12.75	12.83	9,600	12.70
9-Nov-09	12.80	12.82	12.76	12.82	14,200	12.69
6-Nov-09	12.60	12.71	12.60	12.71	8,100	12.58
5-Nov-09	12.57	12.64	12.54	12.61	16,000	12.48
4-Nov-09	12.53	12.55	12.53	12.53	5,100	12.40
3-Nov-09	12.65	12.71	12.53	12.55	18,000	12.42
2-Nov-09	12.70	12.70	12.65	12.65	5,100	12.52
30-Oct-09	12.70	12.70	12.65	12.65	4,300	12.52
29-Oct-09	12.63	12.78	12.61	12.71	15,600	12.58
28-Oct-09	12.66	12.73	12.63	12.67	25,300	12.54
27-Oct-09	12.69	12.70	12.63	12.63	11,800	12.50
26-Oct-09	12.69	12.69	12.65	12.68	24,300	12.55
23-Oct-09	12.75	12.75	12.66	12.68	45,300	12.55
22-Oct-09	12.61	12.74	12.61	12.74	39,200	12.61
21-Oct-09	12.70	12.70	12.62	12.68	20,100	12.55
21-Oct-09	$ 0.055 Dividend
20-Oct-09	12.56	12.73	12.56	12.73	13,400	12.55
19-Oct-09	12.43	12.59	12.43	12.52	13,800	12.34
16-Oct-09	12.30	12.50	12.30	12.46	19,100	12.28
15-Oct-09	12.63	12.63	12.26	12.42	37,800	12.24
14-Oct-09	12.92	12.92	12.65	12.65	19,500	12.47
13-Oct-09	12.85	13.05	12.80	12.98	11,000	12.79
12-Oct-09	13.25	13.27	12.87	12.93	53,300	12.75
9-Oct-09	13.59	13.59	13.37	13.39	23,300	13.20
8-Oct-09	13.57	13.62	13.57	13.60	15,500	13.41
7-Oct-09	13.51	13.52	13.50	13.52	9,100	13.33
6-Oct-09	13.57	13.62	13.51	13.51	9,500	13.32
5-Oct-09	13.41	13.52	13.41	13.52	10,500	13.33
2-Oct-09	13.32	13.39	13.28	13.36	4,300	13.17
1-Oct-09	13.22	13.38	13.22	13.38	39,100	13.19
30-Sep-09	13.28	13.30	13.25	13.27	22,300	13.08
29-Sep-09	13.26	13.29	13.23	13.28	32,700	13.09
28-Sep-09	13.38	13.38	13.25	13.25	34,500	13.06
25-Sep-09	13.38	13.39	13.28	13.30	10,300	13.11
24-Sep-09	13.29	13.44	13.29	13.36	26,300	13.17
23-Sep-09	13.43	13.45	13.28	13.32	35,200	13.13
22-Sep-09	13.44	13.50	13.36	13.37	22,900	13.18
21-Sep-09	13.25	13.39	13.25	13.39	6,100	13.20
18-Sep-09	13.28	13.33	13.28	13.33	9,700	13.14
17-Sep-09	13.25	13.29	13.21	13.25	8,100	13.06
16-Sep-09	13.22	13.25	13.18	13.25	13,400	13.06
16-Sep-09	$ 0.055 Dividend
* 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