INT: Historical Prices for WORLD FUEL SVCS CP

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	55.03	55.34	54.33	55.16	281,800	55.16
24-Nov-09	55.07	55.11	53.75	54.80	298,600	54.80
23-Nov-09	54.81	55.79	54.23	54.87	522,300	54.87
20-Nov-09	53.10	53.93	52.50	53.75	391,900	53.75
19-Nov-09	54.27	54.38	52.61	53.52	467,800	53.52
18-Nov-09	54.73	55.00	53.76	54.38	412,900	54.38
17-Nov-09	54.65	54.65	53.57	54.36	403,100	54.36
16-Nov-09	54.22	55.55	53.84	54.74	551,000	54.74
13-Nov-09	53.18	54.08	52.67	53.72	362,500	53.72
12-Nov-09	53.30	53.65	52.62	52.94	466,100	52.94
11-Nov-09	53.32	53.95	52.87	53.25	637,200	53.25
10-Nov-09	53.06	54.12	52.43	52.67	686,700	52.67
9-Nov-09	51.79	54.14	51.79	53.20	718,200	53.20
6-Nov-09	51.36	52.39	50.49	51.36	524,200	51.36
5-Nov-09	52.03	52.56	51.00	51.87	776,500	51.87
4-Nov-09	54.88	56.37	51.10	51.66	1,508,500	51.66
3-Nov-09	48.95	52.63	48.50	52.12	916,000	52.12
2-Nov-09	50.84	52.00	48.39	49.50	837,200	49.50
30-Oct-09	51.18	51.95	50.05	50.85	552,200	50.85
29-Oct-09	51.47	51.98	50.74	51.60	360,500	51.60
28-Oct-09	52.66	52.74	50.42	50.86	705,400	50.86
27-Oct-09	53.85	54.49	52.82	53.05	527,300	53.05
26-Oct-09	54.31	57.12	53.41	53.82	589,900	53.82
23-Oct-09	52.75	54.41	51.73	54.29	682,300	54.29
22-Oct-09	53.71	53.75	52.00	52.68	376,300	52.68
21-Oct-09	54.59	55.93	53.44	53.63	297,500	53.63
20-Oct-09	54.24	54.98	53.95	54.59	303,600	54.59
19-Oct-09	54.21	55.15	54.01	54.15	385,900	54.15
16-Oct-09	52.31	54.64	51.52	54.20	576,300	54.20
15-Oct-09	51.05	52.49	51.05	52.43	458,300	52.43
14-Oct-09	51.88	51.88	50.83	51.33	244,900	51.33
13-Oct-09	50.93	51.24	50.00	50.98	220,100	50.98
12-Oct-09	49.48	51.60	49.48	50.85	287,500	50.85
9-Oct-09	49.30	49.63	48.88	49.17	176,800	49.17
8-Oct-09	49.97	49.98	48.88	49.18	282,500	49.18
7-Oct-09	49.65	50.05	48.85	49.30	177,500	49.30
6-Oct-09	48.69	49.68	48.69	49.53	188,500	49.53
5-Oct-09	46.97	48.92	46.79	48.38	231,100	48.38
2-Oct-09	46.00	47.00	45.54	46.57	263,600	46.57
1-Oct-09	47.91	48.32	46.45	46.45	321,100	46.45
30-Sep-09	49.18	49.49	47.92	48.07	354,400	48.07
29-Sep-09	49.28	49.93	48.93	48.99	224,000	48.99
28-Sep-09	47.51	49.60	47.50	49.08	213,300	49.08
25-Sep-09	48.27	48.28	47.30	47.40	244,400	47.40
24-Sep-09	49.24	49.71	47.47	48.59	263,200	48.59
23-Sep-09	50.39	50.70	48.94	49.14	217,900	49.14
22-Sep-09	49.89	50.38	49.16	50.05	194,900	50.05
21-Sep-09	49.50	49.84	48.78	49.55	156,600	49.55
18-Sep-09	50.19	50.89	49.55	49.95	310,200	49.95
17-Sep-09	50.40	51.45	50.00	50.13	216,000	50.13
16-Sep-09	49.90	50.73	49.60	50.45	231,300	50.45
16-Sep-09	$ 0.075 Dividend
15-Sep-09	49.44	50.00	49.20	49.57	268,300	49.50
14-Sep-09	49.10	49.66	48.34	49.46	281,100	49.39
11-Sep-09	48.70	49.57	48.70	49.50	480,100	49.43
10-Sep-09	47.24	48.25	46.52	48.21	335,100	48.14
9-Sep-09	47.31	47.33	46.00	47.09	785,800	47.02
8-Sep-09	45.97	46.97	45.06	46.97	394,500	46.90
4-Sep-09	44.12	45.35	43.75	45.32	402,500	45.25
3-Sep-09	44.10	44.69	43.45	44.02	433,100	43.95
2-Sep-09	43.86	44.64	43.56	43.98	663,000	43.91
1-Sep-09	44.74	45.01	43.28	44.13	665,500	44.06
31-Aug-09	46.29	46.29	44.36	44.94	429,500	44.87
28-Aug-09	46.86	48.39	45.98	46.75	527,800	46.68
27-Aug-09	46.18	46.79	45.50	46.16	258,300	46.09
26-Aug-09	47.37	47.37	46.18	46.36	437,400	46.29
25-Aug-09	46.75	47.68	46.44	47.25	437,600	47.18
* 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