IRM: Historical Prices for IRON MOUNTAIN (DEL)

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	24.39	24.61	24.19	24.33	1,210,900	24.33
19-Nov-09	24.41	24.55	23.95	24.45	1,377,000	24.45
18-Nov-09	25.15	25.26	24.34	24.49	1,354,400	24.49
17-Nov-09	25.29	25.40	25.06	25.23	547,500	25.23
16-Nov-09	25.06	25.45	25.06	25.41	946,200	25.41
13-Nov-09	25.09	25.48	24.79	25.04	1,198,900	25.04
12-Nov-09	25.49	26.05	24.94	25.00	2,231,300	25.00
11-Nov-09	25.60	25.76	25.47	25.57	1,135,700	25.57
10-Nov-09	25.53	25.68	25.27	25.45	1,083,600	25.45
9-Nov-09	25.30	25.68	25.18	25.68	728,300	25.68
6-Nov-09	25.01	25.38	24.83	25.15	984,200	25.15
5-Nov-09	24.90	25.18	24.73	25.03	1,025,800	25.03
4-Nov-09	24.74	25.07	24.56	24.63	1,276,800	24.63
3-Nov-09	24.45	24.70	24.28	24.62	1,209,300	24.62
2-Nov-09	24.56	24.89	24.07	24.47	2,344,700	24.47
30-Oct-09	25.22	25.34	24.15	24.43	2,766,200	24.43
29-Oct-09	26.51	26.60	25.15	25.37	3,387,600	25.37
28-Oct-09	26.39	26.72	26.20	26.39	3,054,100	26.39
27-Oct-09	26.49	26.88	26.27	26.38	2,288,200	26.38
26-Oct-09	26.06	26.62	26.03	26.50	2,020,700	26.50
23-Oct-09	26.35	26.51	25.91	25.98	1,209,300	25.98
22-Oct-09	26.13	26.39	25.77	26.37	1,311,000	26.37
21-Oct-09	26.46	26.77	25.97	25.99	1,321,700	25.99
20-Oct-09	26.76	26.82	26.50	26.58	1,038,500	26.58
19-Oct-09	26.83	26.88	26.53	26.86	948,000	26.86
16-Oct-09	26.66	26.86	26.43	26.74	895,400	26.74
15-Oct-09	26.73	26.95	26.56	26.92	800,200	26.92
14-Oct-09	26.93	27.01	26.69	26.88	887,500	26.88
13-Oct-09	27.21	27.21	26.73	26.77	815,600	26.77
12-Oct-09	27.50	27.57	27.05	27.21	528,700	27.21
9-Oct-09	27.23	27.50	27.17	27.50	835,800	27.50
8-Oct-09	26.73	27.29	26.57	27.23	984,800	27.23
7-Oct-09	26.72	26.85	26.48	26.53	1,203,200	26.53
6-Oct-09	26.49	27.19	26.29	26.51	1,917,300	26.51
5-Oct-09	25.45	26.25	25.28	26.14	2,170,400	26.14
2-Oct-09	25.71	25.84	25.25	25.38	1,325,800	25.38
1-Oct-09	26.41	26.52	25.75	25.89	1,507,200	25.89
30-Sep-09	27.27	27.27	26.33	26.66	1,743,700	26.66
29-Sep-09	27.24	27.51	26.92	27.17	894,600	27.17
28-Sep-09	26.80	27.33	26.69	27.22	498,600	27.22
25-Sep-09	26.80	26.84	26.29	26.79	1,977,900	26.79
24-Sep-09	27.26	27.33	26.62	26.77	1,117,600	26.77
23-Sep-09	27.69	27.69	27.08	27.12	1,323,400	27.12
22-Sep-09	27.97	27.97	27.56	27.68	901,100	27.68
21-Sep-09	28.07	28.26	27.34	27.64	1,649,700	27.64
18-Sep-09	28.55	28.70	28.03	28.27	1,861,900	28.27
17-Sep-09	29.00	29.16	28.55	28.58	1,124,000	28.58
16-Sep-09	29.14	29.21	28.73	29.14	787,700	29.14
15-Sep-09	28.89	29.05	28.54	29.02	397,200	29.02
14-Sep-09	28.29	29.03	28.18	28.86	760,300	28.86
11-Sep-09	28.19	28.54	28.19	28.43	1,273,800	28.43
10-Sep-09	28.13	28.27	27.93	28.19	699,500	28.19
9-Sep-09	28.30	28.38	27.92	28.10	1,404,800	28.10
8-Sep-09	28.76	28.76	28.21	28.34	948,500	28.34
4-Sep-09	28.16	28.65	27.87	28.59	1,032,400	28.59
3-Sep-09	28.22	28.28	27.47	28.16	869,600	28.16
2-Sep-09	28.52	28.65	27.89	28.13	1,034,200	28.13
1-Sep-09	29.24	29.45	28.24	28.56	1,462,700	28.56
31-Aug-09	29.78	29.85	29.19	29.29	813,600	29.29
28-Aug-09	30.60	30.67	29.75	29.87	1,269,200	29.87
27-Aug-09	30.08	30.42	29.42	30.41	1,153,700	30.41
26-Aug-09	29.37	30.05	29.32	30.01	1,228,100	30.01
25-Aug-09	29.38	29.83	29.15	29.51	713,500	29.51
24-Aug-09	29.70	29.86	29.34	29.39	507,400	29.39
21-Aug-09	28.31	29.68	28.31	29.55	1,800,300	29.55
20-Aug-09	27.95	28.44	27.74	28.33	750,400	28.33
* 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