ITYBY.PK: Historical Prices for IMPERIAL TOBACCO GRO - Yahoo! Finance

MORE ON ITYBY.PK

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	60.88	60.96	60.01	60.26	14,100	60.26
17-Dec-09	61.04	61.04	60.51	60.89	27,300	60.89
16-Dec-09	62.05	62.19	61.60	61.60	13,300	61.60
15-Dec-09	61.61	62.22	61.61	61.83	12,900	61.83
14-Dec-09	62.23	62.32	61.90	62.03	8,500	62.03
11-Dec-09	61.38	61.87	61.38	61.60	28,500	61.60
10-Dec-09	61.13	61.18	60.81	60.85	35,100	60.85
9-Dec-09	61.02	61.54	60.66	61.53	20,600	61.53
8-Dec-09	60.81	61.54	60.81	60.88	98,900	60.88
7-Dec-09	61.90	62.50	61.90	62.06	51,400	62.06
4-Dec-09	62.30	63.09	61.60	61.68	54,200	61.68
3-Dec-09	61.56	61.70	61.30	61.30	13,400	61.30
2-Dec-09	60.95	61.45	60.90	61.00	20,800	61.00
1-Dec-09	60.00	60.72	60.00	60.11	10,200	60.11
30-Nov-09	58.75	58.85	58.07	58.15	17,600	58.15
27-Nov-09	58.30	58.88	57.73	58.55	22,300	58.55
25-Nov-09	60.75	61.00	60.45	60.70	13,400	60.70
24-Nov-09	61.20	61.20	60.60	60.75	13,500	60.75
23-Nov-09	61.71	62.00	61.12	61.20	65,200	61.20
20-Nov-09	60.75	60.75	60.41	60.71	31,400	60.71
19-Nov-09	61.65	61.93	60.60	61.40	73,200	61.40
18-Nov-09	62.62	62.62	61.85	61.90	30,000	61.90
17-Nov-09	63.67	64.08	63.05	64.06	6,700	64.06
16-Nov-09	63.36	64.00	63.19	63.30	42,600	63.30
13-Nov-09	62.63	63.30	62.63	63.11	33,200	63.11
12-Nov-09	62.39	62.57	62.15	62.15	35,500	62.15
11-Nov-09	62.21	62.38	61.70	61.70	15,100	61.70
10-Nov-09	62.76	63.00	62.20	62.51	17,500	62.51
9-Nov-09	61.41	61.54	61.02	61.32	17,000	61.32
6-Nov-09	60.37	60.70	60.25	60.36	35,300	60.36
5-Nov-09	60.07	60.60	59.95	60.47	20,600	60.47
4-Nov-09	59.12	59.42	58.95	59.10	31,500	59.10
3-Nov-09	58.27	58.75	58.12	58.40	7,600	58.40
2-Nov-09	58.58	59.13	58.45	58.47	10,700	58.47
30-Oct-09	60.10	60.53	58.41	58.48	9,600	58.48
29-Oct-09	59.47	60.33	59.47	60.33	16,900	60.33
28-Oct-09	58.88	59.40	58.79	59.10	23,300	59.10
27-Oct-09	59.85	60.25	59.40	59.65	25,600	59.65
26-Oct-09	59.16	60.13	58.66	59.01	27,200	59.01
23-Oct-09	59.95	60.07	59.13	59.13	22,700	59.13
22-Oct-09	60.55	60.98	59.90	60.17	18,100	60.17
21-Oct-09	60.67	61.40	60.67	60.90	36,000	60.90
20-Oct-09	60.75	60.80	59.85	60.20	11,900	60.20
19-Oct-09	60.02	60.65	60.02	60.20	52,000	60.20
16-Oct-09	59.54	59.83	59.17	59.25	18,400	59.25
15-Oct-09	59.38	59.38	58.84	59.25	76,700	59.25
14-Oct-09	58.85	58.86	58.13	58.69	13,700	58.69
13-Oct-09	57.29	57.82	57.10	57.41	4,600	57.41
12-Oct-09	57.45	57.61	56.85	57.33	11,300	57.33
9-Oct-09	57.95	57.95	57.22	57.44	39,000	57.44
8-Oct-09	58.29	58.57	57.50	58.19	73,300	58.19
7-Oct-09	57.00	57.45	56.60	57.35	19,800	57.35
6-Oct-09	58.20	58.30	57.28	57.40	25,000	57.40
5-Oct-09	57.46	58.50	57.40	58.50	30,400	58.50
2-Oct-09	57.39	57.99	57.31	57.99	26,900	57.99
1-Oct-09	58.44	59.05	57.83	57.83	124,100	57.83
30-Sep-09	57.74	59.00	57.08	58.99	30,800	58.99
29-Sep-09	57.54	57.54	57.00	57.08	7,700	57.08
28-Sep-09	57.00	57.65	57.00	57.20	92,700	57.20
25-Sep-09	57.55	58.00	57.35	57.40	470,200	57.40
24-Sep-09	58.47	59.25	57.50	58.10	40,500	58.10
23-Sep-09	58.51	58.95	58.10	58.10	23,100	58.10
22-Sep-09	57.92	58.20	57.35	58.00	62,800	58.00
21-Sep-09	57.25	57.25	56.51	56.71	6,000	56.71
18-Sep-09	58.45	58.45	57.34	57.41	18,300	57.41
17-Sep-09	58.51	58.92	57.97	58.17	8,300	58.17
* 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

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.