LIHR: Historical Prices for Lihir Gold, Limited

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	27.68	28.32	27.21	28.18	2,531,900	28.18
17-Dec-09	28.88	28.88	27.37	27.58	2,121,300	27.58
16-Dec-09	29.31	29.91	29.11	29.40	953,600	29.40
15-Dec-09	30.24	30.29	29.30	29.41	899,500	29.41
14-Dec-09	29.92	30.27	29.41	30.25	849,700	30.25
11-Dec-09	29.75	29.92	28.95	29.33	730,400	29.33
10-Dec-09	29.52	29.93	29.13	29.47	739,000	29.47
9-Dec-09	29.72	30.30	29.16	29.94	1,318,800	29.94
8-Dec-09	30.05	30.81	29.67	29.80	1,102,800	29.80
7-Dec-09	30.15	31.59	29.92	30.92	1,327,600	30.92
4-Dec-09	33.00	33.26	31.30	31.64	2,098,600	31.64
3-Dec-09	34.00	34.28	33.29	33.71	835,100	33.71
2-Dec-09	34.67	35.06	34.40	34.75	1,091,700	34.75
1-Dec-09	33.50	34.37	33.36	34.11	954,900	34.11
30-Nov-09	32.61	33.28	32.40	32.82	843,700	32.82
27-Nov-09	32.10	33.00	31.25	32.39	768,500	32.39
25-Nov-09	34.07	34.60	33.55	34.60	616,400	34.60
24-Nov-09	34.10	34.10	33.12	33.80	634,600	33.80
23-Nov-09	34.59	35.00	33.79	34.26	1,006,900	34.26
20-Nov-09	32.40	33.11	31.95	33.05	568,400	33.05
19-Nov-09	32.88	32.90	31.90	32.87	718,700	32.87
18-Nov-09	33.27	33.37	32.28	32.75	568,500	32.75
17-Nov-09	32.42	32.81	31.82	32.73	662,500	32.73
16-Nov-09	32.83	33.54	32.53	33.34	964,000	33.34
13-Nov-09	31.02	32.05	30.75	31.85	498,600	31.85
12-Nov-09	31.88	32.01	30.74	30.96	715,600	30.96
11-Nov-09	32.14	32.38	31.48	31.96	614,300	31.96
10-Nov-09	31.79	31.80	30.73	31.59	762,600	31.59
9-Nov-09	32.01	32.59	31.75	31.89	1,090,200	31.89
6-Nov-09	30.68	31.00	30.13	30.80	1,038,200	30.80
5-Nov-09	30.43	30.50	29.52	30.01	809,200	30.01
4-Nov-09	30.62	31.29	30.00	30.63	1,791,800	30.63
4-Nov-09	$ 0.15 Dividend
3-Nov-09	28.12	30.30	28.01	30.25	1,514,500	30.10
2-Nov-09	27.66	28.69	27.38	28.11	1,054,700	27.97
30-Oct-09	28.10	28.10	26.26	27.26	800,100	27.12
29-Oct-09	26.95	28.24	26.95	28.17	735,900	28.03
28-Oct-09	27.36	27.97	26.52	26.59	953,300	26.46
27-Oct-09	28.45	28.69	27.61	28.10	572,600	27.96
26-Oct-09	29.70	30.16	28.55	28.70	1,308,200	28.56
23-Oct-09	30.02	30.37	29.40	29.54	860,300	29.39
22-Oct-09	29.69	29.96	29.00	29.89	1,023,100	29.74
21-Oct-09	29.50	30.44	29.30	29.70	1,078,100	29.55
20-Oct-09	30.08	30.08	28.92	29.55	1,023,400	29.40
19-Oct-09	29.01	29.73	28.81	29.65	1,699,300	29.50
16-Oct-09	29.00	29.30	28.61	28.88	718,400	28.74
15-Oct-09	29.40	29.58	28.79	29.04	874,300	28.90
14-Oct-09	30.11	30.55	29.58	29.77	1,341,300	29.62
13-Oct-09	29.20	29.49	28.53	29.07	680,200	28.93
12-Oct-09	28.56	29.12	28.10	28.53	360,600	28.39
9-Oct-09	28.99	29.13	28.06	28.15	807,400	28.01
8-Oct-09	28.37	29.73	28.27	29.24	1,071,300	29.10
7-Oct-09	27.73	27.95	27.22	27.90	648,900	27.76
6-Oct-09	26.94	27.64	26.61	27.48	854,000	27.34
5-Oct-09	24.82	26.10	24.81	25.85	445,800	25.72
2-Oct-09	24.63	25.39	24.17	24.61	586,900	24.49
1-Oct-09	25.18	25.22	24.40	24.44	658,600	24.32
30-Sep-09	25.15	25.17	24.11	25.05	632,100	24.93
29-Sep-09	24.63	25.24	24.40	24.96	500,800	24.84
28-Sep-09	25.12	25.12	24.52	24.64	807,900	24.52
25-Sep-09	25.44	25.73	24.86	25.23	756,800	25.10
24-Sep-09	26.61	26.61	25.16	25.56	530,800	25.43
23-Sep-09	26.86	27.06	26.20	26.23	687,500	26.10
22-Sep-09	26.37	26.69	26.08	26.42	541,900	26.29
21-Sep-09	25.50	25.81	24.74	25.69	685,700	25.56
18-Sep-09	26.98	26.98	26.11	26.27	950,600	26.14
17-Sep-09	27.55	28.17	26.94	27.22	822,700	27.09
* 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