LPS: Historical Prices for LENDER PROCESSING

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	41.87	42.86	41.79	42.45	321,100	42.45
24-Nov-09	41.67	42.35	41.32	41.91	461,800	41.91
23-Nov-09	40.99	41.91	40.62	41.78	392,500	41.78
20-Nov-09	40.69	40.89	40.20	40.62	342,400	40.62
19-Nov-09	41.50	41.54	40.72	40.93	408,200	40.93
18-Nov-09	42.68	42.98	41.21	41.50	425,100	41.50
17-Nov-09	42.23	43.12	42.12	42.82	344,300	42.82
16-Nov-09	42.62	42.96	42.12	42.39	543,400	42.39
13-Nov-09	42.40	42.76	41.96	42.31	418,900	42.31
12-Nov-09	42.76	43.21	42.03	42.19	387,900	42.19
11-Nov-09	43.16	43.43	42.15	42.77	324,100	42.77
10-Nov-09	42.28	43.47	41.91	42.81	737,400	42.81
9-Nov-09	42.18	42.46	41.55	42.27	597,300	42.27
6-Nov-09	41.66	42.06	41.44	41.88	532,300	41.88
5-Nov-09	40.99	41.82	40.70	41.81	675,700	41.81
4-Nov-09	41.49	41.63	40.66	40.77	678,400	40.77
3-Nov-09	40.66	41.38	40.21	41.20	826,000	41.20
2-Nov-09	40.54	40.94	40.00	40.68	755,100	40.68
30-Oct-09	40.83	41.02	39.43	39.80	1,059,100	39.80
29-Oct-09	41.03	41.17	40.40	41.05	816,800	41.05
28-Oct-09	42.57	42.57	40.64	40.74	1,037,500	40.74
27-Oct-09	41.87	43.64	41.87	42.74	1,039,800	42.74
26-Oct-09	43.88	44.00	42.09	43.10	1,348,500	43.10
23-Oct-09	40.64	44.38	40.50	43.99	2,117,700	43.99
22-Oct-09	41.30	41.62	40.54	40.81	1,139,600	40.81
21-Oct-09	41.43	42.00	41.20	41.20	756,200	41.20
20-Oct-09	41.64	41.92	41.17	41.50	727,800	41.50
19-Oct-09	41.59	41.98	41.53	41.73	831,400	41.73
16-Oct-09	41.00	41.88	40.70	41.60	894,600	41.60
15-Oct-09	40.08	41.19	40.02	41.00	1,000,900	41.00
14-Oct-09	40.00	40.42	39.72	40.27	788,900	40.27
13-Oct-09	39.57	40.09	39.55	39.92	598,300	39.92
12-Oct-09	40.15	40.50	39.21	39.44	558,100	39.44
9-Oct-09	39.07	40.30	38.54	40.26	624,100	40.26
8-Oct-09	39.25	39.49	38.64	39.23	639,000	39.23
7-Oct-09	38.67	39.26	38.47	39.23	485,300	39.23
6-Oct-09	38.64	38.74	38.19	38.70	547,800	38.70
5-Oct-09	37.99	38.45	37.59	38.34	509,500	38.34
2-Oct-09	37.83	38.47	37.51	37.92	396,100	37.92
1-Oct-09	38.19	38.53	37.79	37.97	656,000	37.97
30-Sep-09	38.67	38.91	37.61	38.17	477,200	38.17
29-Sep-09	38.82	39.05	38.42	38.76	396,600	38.76
28-Sep-09	37.86	39.00	37.86	38.91	356,000	38.91
25-Sep-09	38.03	38.20	37.55	37.88	328,000	37.88
24-Sep-09	38.33	38.93	37.84	37.95	349,900	37.95
23-Sep-09	38.62	38.96	38.25	38.29	528,500	38.29
22-Sep-09	38.90	38.95	38.20	38.61	752,400	38.61
21-Sep-09	37.90	38.37	37.61	38.14	605,700	38.14
18-Sep-09	38.04	38.50	37.12	38.21	1,502,000	38.21
17-Sep-09	38.50	38.50	37.69	37.90	1,059,800	37.90
16-Sep-09	37.59	38.37	37.42	38.33	745,800	38.33
15-Sep-09	36.86	37.78	36.15	37.64	888,700	37.64
14-Sep-09	36.77	37.45	36.46	37.37	807,900	37.37
11-Sep-09	36.13	37.62	36.01	36.81	860,300	36.81
11-Sep-09	$ 0.10 Dividend
10-Sep-09	34.99	36.30	34.89	36.24	916,700	36.14
9-Sep-09	34.44	35.09	34.39	35.00	433,500	34.90
8-Sep-09	34.34	34.93	34.24	34.50	663,700	34.40
4-Sep-09	34.87	34.87	34.17	34.28	388,500	34.19
3-Sep-09	34.82	35.06	34.38	35.00	433,900	34.90
2-Sep-09	34.43	35.04	34.33	34.82	756,100	34.72
1-Sep-09	34.09	35.08	33.95	34.43	1,009,600	34.33
31-Aug-09	34.76	34.87	33.94	34.28	520,300	34.19
28-Aug-09	35.33	35.45	34.77	35.05	373,300	34.95
27-Aug-09	36.01	36.13	35.12	35.30	435,000	35.20
26-Aug-09	35.43	36.12	35.20	35.96	617,100	35.86
25-Aug-09	34.98	35.48	34.84	35.37	549,300	35.27
* 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